|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 31, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181031 |
832.75 |
842.25 |
831.75 |
839.00 |
+5.50 |
114,907 |
41,905 |
-35,041 |
Jan19 |
181031 |
846.00 |
855.00 |
844.50 |
851.75 |
+4.75 |
139,052 |
306,855 |
+12,027 |
Mar19 |
181031 |
859.50 |
868.00 |
858.00 |
865.00 |
+4.50 |
31,570 |
178,404 |
+6,039 |
May19 |
181031 |
873.25 |
881.75 |
871.50 |
878.75 |
+4.50 |
10,208 |
112,990 |
+1,155 |
Jul19 |
181031 |
885.50 |
894.00 |
883.75 |
891.25 |
+4.75 |
9,626 |
90,757 |
-96 |
Aug19 |
181031 |
891.50 |
898.25 |
888.75 |
896.00 |
+4.50 |
278 |
5,690 |
+47 |
Sep19 |
181031 |
895.25 |
900.00 |
891.25 |
897.75 |
+4.00 |
103 |
1,884 |
-11 |
Nov19 |
181031 |
899.50 |
906.25 |
897.50 |
903.75 |
+3.25 |
1,595 |
35,724 |
+125 |
Jan20 |
181031 |
911.50 |
917.00 |
908.50 |
914.75 |
+3.50 |
20 |
1,084 |
-1 |
Mar20 |
181031 |
917.00 |
924.50 |
916.50 |
922.50 |
+3.50 |
33 |
392 |
+25 |
May20 |
181031 |
930.75 |
932.00 |
925.00 |
930.75 |
+3.75 |
5 |
162 |
+0 |
Jul20 |
181031 |
936.00 |
941.50 |
934.00 |
941.00 |
+4.50 |
14 |
308 |
+6 |
Aug20 |
181031 |
936.00 |
941.00 |
936.00 |
941.00 |
+4.25 |
0 |
41 |
+0 |
Sep20 |
181031 |
935.75 |
935.75 |
935.75 |
935.75 |
+5.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
307,486 |
777,061 |
-15,674 |
Soybean Meal(CBOT) |
Dec18 |
181031 |
305.10 |
307.70 |
302.00 |
306.40 |
+1.30 |
42,388 |
160,913 |
+1,213 |
Jan19 |
181031 |
307.30 |
309.80 |
304.20 |
308.20 |
+1.10 |
21,921 |
112,718 |
-1,298 |
Mar19 |
181031 |
307.90 |
311.00 |
305.80 |
309.60 |
+1.70 |
14,922 |
82,294 |
-593 |
May19 |
181031 |
307.70 |
310.90 |
306.20 |
310.10 |
+2.30 |
9,626 |
60,208 |
+831 |
Jul19 |
181031 |
309.50 |
312.50 |
307.90 |
311.80 |
+2.50 |
4,258 |
58,401 |
+1,196 |
Aug19 |
181031 |
310.10 |
313.40 |
309.10 |
312.90 |
+2.60 |
364 |
9,597 |
+86 |
Sep19 |
181031 |
310.50 |
314.10 |
309.80 |
313.40 |
+2.60 |
449 |
10,640 |
+212 |
Oct19 |
181031 |
310.00 |
313.30 |
309.40 |
312.40 |
+2.20 |
77 |
7,633 |
+14 |
Dec19 |
181031 |
310.60 |
314.20 |
310.00 |
313.50 |
+2.60 |
354 |
26,184 |
+85 |
Jan20 |
181031 |
313.90 |
315.10 |
311.50 |
314.60 |
+2.40 |
3 |
3,014 |
-3 |
Total Volume and Open Interest |
94,362 |
533,283 |
+1,743 |
Soybean Oil(CBOT) |
Dec18 |
181031 |
28.00 |
28.14 |
27.81 |
28.02 |
+0.02 |
47,814 |
187,960 |
+3,954 |
Jan19 |
181031 |
28.20 |
28.35 |
28.02 |
28.24 |
+0.02 |
20,918 |
116,832 |
+2,916 |
Mar19 |
181031 |
28.46 |
28.62 |
28.30 |
28.49 |
+0.01 |
11,184 |
76,101 |
+1,364 |
May19 |
181031 |
28.77 |
28.89 |
28.58 |
28.77 |
unch |
4,912 |
60,023 |
+695 |
Jul19 |
181031 |
29.05 |
29.16 |
28.85 |
29.04 |
-0.01 |
3,044 |
60,411 |
+788 |
Aug19 |
181031 |
29.20 |
29.30 |
29.00 |
29.18 |
-0.02 |
152 |
10,931 |
-15 |
Sep19 |
181031 |
29.32 |
29.42 |
29.15 |
29.30 |
-0.03 |
226 |
7,836 |
+6 |
Oct19 |
181031 |
29.38 |
29.51 |
29.22 |
29.38 |
-0.02 |
101 |
5,326 |
+60 |
Dec19 |
181031 |
29.58 |
29.70 |
29.38 |
29.55 |
-0.05 |
490 |
17,111 |
-7 |
Jan20 |
181031 |
29.87 |
29.96 |
29.65 |
29.82 |
-0.04 |
3 |
1,428 |
-1 |
Total Volume and Open Interest |
88,909 |
548,932 |
+9,770 |
Canola(WCE) |
Nov18 |
181031 |
481.1 |
481.8 |
473.7 |
475.0 |
-6.2 |
5,409 |
4,653 |
-4,779 |
Jan19 |
181031 |
488.4 |
489.0 |
485.2 |
486.0 |
-2.6 |
11,329 |
99,680 |
+4,127 |
Mar19 |
181031 |
495.7 |
496.0 |
492.1 |
492.9 |
-2.8 |
3,187 |
26,610 |
+336 |
May19 |
181031 |
501.8 |
501.8 |
498.7 |
499.4 |
-2.4 |
706 |
5,695 |
+280 |
Jul19 |
181031 |
505.4 |
505.4 |
502.8 |
503.2 |
-2.6 |
197 |
2,556 |
+47 |
Total Volume and Open Interest |
20,923 |
141,407 |
+59 |
Corn(CBOT) |
Dec18 |
181031 |
364.75 |
365.25 |
362.50 |
363.25 |
-1.50 |
142,746 |
743,666 |
-8,218 |
Mar19 |
181031 |
377.00 |
377.75 |
375.00 |
375.75 |
-1.50 |
54,401 |
414,393 |
+5,762 |
May19 |
181031 |
385.00 |
385.25 |
382.75 |
383.75 |
-1.50 |
16,547 |
145,280 |
+1,662 |
Jul19 |
181031 |
390.75 |
391.25 |
388.75 |
389.75 |
-1.25 |
11,135 |
136,584 |
+820 |
Sep19 |
181031 |
393.00 |
393.50 |
391.00 |
391.50 |
-1.75 |
1,965 |
71,084 |
+238 |
Dec19 |
181031 |
399.00 |
399.75 |
397.25 |
397.75 |
-1.50 |
7,740 |
147,638 |
+967 |
Mar20 |
181031 |
407.25 |
408.75 |
406.00 |
406.75 |
-1.50 |
61 |
8,810 |
+23 |
May20 |
181031 |
413.00 |
414.25 |
411.50 |
412.50 |
-1.50 |
4 |
1,232 |
+1 |
Jul20 |
181031 |
417.25 |
419.25 |
417.00 |
417.25 |
-1.50 |
44 |
3,690 |
+14 |
Sep20 |
181031 |
413.75 |
413.75 |
413.00 |
413.00 |
unch |
3 |
470 |
+1 |
Total Volume and Open Interest |
234,734 |
1,678,121 |
+1,283 |
Wheat(CBOT) |
Dec18 |
181031 |
499.75 |
501.75 |
490.00 |
500.50 |
+0.75 |
66,037 |
248,652 |
+265 |
Mar19 |
181031 |
517.00 |
517.50 |
507.50 |
516.00 |
-1.50 |
25,141 |
135,296 |
+3,212 |
May19 |
181031 |
529.00 |
529.25 |
520.00 |
527.50 |
-2.50 |
6,324 |
46,354 |
-597 |
Jul19 |
181031 |
535.50 |
536.00 |
526.50 |
534.00 |
-2.50 |
7,084 |
62,631 |
+969 |
Sep19 |
181031 |
547.50 |
547.75 |
539.00 |
545.75 |
-3.00 |
2,808 |
16,468 |
+912 |
Dec19 |
181031 |
562.25 |
563.25 |
554.75 |
561.50 |
-2.75 |
2,445 |
23,496 |
+588 |
Total Volume and Open Interest |
110,317 |
541,232 |
+5,460 |
Wheat(KCBT) |
Dec18 |
181031 |
494.25 |
495.00 |
484.50 |
493.25 |
-1.50 |
20,758 |
155,976 |
-1,398 |
Mar19 |
181031 |
519.00 |
520.75 |
510.50 |
518.00 |
-2.50 |
15,471 |
92,305 |
+1,861 |
May19 |
181031 |
533.25 |
535.00 |
524.50 |
531.75 |
-2.75 |
3,162 |
25,124 |
+631 |
Jul19 |
181031 |
542.00 |
542.75 |
532.75 |
539.50 |
-3.50 |
1,653 |
36,780 |
+348 |
Sep19 |
181031 |
557.00 |
557.75 |
548.75 |
555.00 |
-3.25 |
78 |
2,794 |
+3 |
Dec19 |
181031 |
573.25 |
575.50 |
568.75 |
575.25 |
-2.75 |
56 |
5,152 |
+4 |
Mar20 |
181031 |
583.25 |
587.50 |
581.50 |
587.50 |
-2.50 |
5 |
442 |
+2 |
Total Volume and Open Interest |
41,190 |
319,062 |
+1,447 |
Wheat(MGE) |
Dec18 |
181031 |
571.00 |
571.50 |
565.75 |
569.25 |
-2.25 |
2,226 |
36,013 |
-17 |
Mar19 |
181031 |
581.75 |
581.75 |
576.75 |
579.50 |
-2.25 |
834 |
23,163 |
+130 |
May19 |
181031 |
590.00 |
591.00 |
585.75 |
588.00 |
-2.50 |
293 |
5,238 |
+52 |
Jul19 |
181031 |
597.25 |
597.25 |
594.25 |
596.50 |
-2.00 |
108 |
2,610 |
+10 |
Sep19 |
181031 |
604.50 |
605.00 |
602.00 |
604.00 |
-2.00 |
69 |
3,180 |
+23 |
Dec19 |
181031 |
618.00 |
618.50 |
615.00 |
616.00 |
-2.25 |
30 |
1,553 |
+16 |
Total Volume and Open Interest |
3,561 |
71,831 |
+214 |
Oats(CBOT) |
Dec18 |
181031 |
280.75 |
281.75 |
275.25 |
276.50 |
-3.25 |
520 |
5,103 |
-139 |
Mar19 |
181031 |
276.50 |
277.00 |
272.75 |
272.75 |
-3.50 |
189 |
1,952 |
+101 |
May19 |
181031 |
274.75 |
274.75 |
274.00 |
274.00 |
-4.00 |
29 |
243 |
+11 |
Jul19 |
181031 |
275.50 |
275.50 |
275.50 |
275.50 |
-4.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
738 |
7,304 |
-27 |
Rough Rice(CBOT) |
Nov18 |
181031 |
10.40 |
10.58 |
10.40 |
10.58 |
+0.14 |
582 |
438 |
-488 |
Jan19 |
181031 |
10.43 |
10.66 |
10.35 |
10.56 |
+0.12 |
1,016 |
7,140 |
+374 |
Mar19 |
181031 |
10.52 |
10.81 |
10.52 |
10.73 |
+0.13 |
57 |
965 |
+22 |
May19 |
181031 |
10.69 |
10.88 |
10.69 |
10.88 |
+0.10 |
11 |
23 |
+7 |
Total Volume and Open Interest |
1,666 |
8,566 |
-85 |
Live Cattle(CME) |
Oct18 |
181031 |
114.550 |
116.000 |
113.700 |
115.850 |
+1.950 |
900 |
757 |
-301 |
Dec18 |
181031 |
117.135 |
117.730 |
116.700 |
116.950 |
+0.150 |
30,860 |
122,000 |
+2,323 |
Feb19 |
181031 |
122.635 |
122.950 |
121.850 |
122.200 |
-0.100 |
16,778 |
88,388 |
+1,885 |
Apr19 |
181031 |
123.730 |
124.200 |
123.135 |
123.350 |
-0.185 |
6,949 |
60,446 |
+698 |
Jun19 |
181031 |
115.600 |
116.035 |
115.150 |
115.500 |
+0.070 |
5,643 |
55,272 |
+770 |
Aug19 |
181031 |
113.330 |
113.650 |
113.050 |
113.535 |
+0.435 |
853 |
10,379 |
+106 |
Total Volume and Open Interest |
62,534 |
342,373 |
+5,694 |
Feeder Cattle(CME) |
Nov18 |
181031 |
152.535 |
153.650 |
152.400 |
153.485 |
+1.300 |
1,703 |
7,706 |
-488 |
Jan19 |
181031 |
148.050 |
150.400 |
148.000 |
150.130 |
+2.030 |
4,008 |
26,947 |
+49 |
Mar19 |
181031 |
146.550 |
148.380 |
146.550 |
148.235 |
+1.655 |
1,534 |
9,092 |
+83 |
Apr19 |
181031 |
148.000 |
149.630 |
147.950 |
149.500 |
+1.465 |
479 |
2,921 |
+8 |
May19 |
181031 |
148.535 |
149.985 |
148.500 |
149.935 |
+1.400 |
246 |
2,170 |
+29 |
Aug19 |
181031 |
151.800 |
152.700 |
151.500 |
152.535 |
+0.985 |
109 |
922 |
+32 |
Sep19 |
181031 |
152.250 |
152.250 |
152.250 |
152.250 |
+0.965 |
15 |
45 |
+6 |
Total Volume and Open Interest |
8,094 |
49,803 |
-281 |
Lean Hogs(CME) |
Dec18 |
181031 |
59.700 |
60.200 |
58.200 |
58.450 |
-0.550 |
24,460 |
95,632 |
-810 |
Feb19 |
181031 |
67.300 |
67.535 |
65.225 |
65.330 |
-1.620 |
14,131 |
45,271 |
-135 |
Apr19 |
181031 |
71.885 |
72.080 |
70.135 |
70.330 |
-1.420 |
6,554 |
38,823 |
+556 |
May19 |
181031 |
76.480 |
76.900 |
75.300 |
75.600 |
-1.035 |
91 |
1,465 |
+25 |
Jun19 |
181031 |
82.950 |
83.050 |
81.330 |
81.785 |
-1.115 |
2,936 |
20,880 |
+303 |
Jul19 |
181031 |
83.200 |
83.300 |
81.730 |
82.350 |
-0.880 |
1,146 |
14,903 |
+321 |
Aug19 |
181031 |
81.600 |
81.730 |
80.100 |
80.680 |
-0.855 |
239 |
5,555 |
+105 |
Oct19 |
181031 |
66.430 |
66.680 |
65.285 |
65.700 |
-0.800 |
133 |
2,593 |
+58 |
Total Volume and Open Interest |
49,725 |
225,802 |
+438 |
Class III Milk(CME) |
Oct18 |
181030 |
15.52 |
15.55 |
15.52 |
15.54 |
+0.01 |
33 |
3,828 |
-16 |
Nov18 |
181031 |
14.76 |
14.84 |
14.65 |
14.79 |
+0.02 |
335 |
5,486 |
+78 |
Dec18 |
181031 |
15.02 |
15.22 |
14.99 |
15.17 |
+0.12 |
207 |
4,738 |
+99 |
Jan19 |
181031 |
14.97 |
15.15 |
14.93 |
15.15 |
+0.15 |
97 |
3,700 |
+24 |
Feb19 |
181031 |
15.04 |
15.24 |
15.03 |
15.21 |
+0.14 |
61 |
1,949 |
+15 |
Mar19 |
181031 |
15.27 |
15.39 |
15.25 |
15.37 |
+0.10 |
50 |
1,940 |
+19 |
Apr19 |
181031 |
15.53 |
15.63 |
15.53 |
15.62 |
+0.07 |
39 |
1,673 |
+2 |
May19 |
181031 |
15.65 |
15.73 |
15.65 |
15.72 |
+0.07 |
33 |
1,600 |
+15 |
Jun19 |
181031 |
15.88 |
15.88 |
15.83 |
15.83 |
+0.04 |
51 |
1,542 |
+30 |
Jul19 |
181031 |
16.10 |
16.10 |
16.08 |
16.08 |
+0.02 |
12 |
906 |
+10 |
Aug19 |
181031 |
16.28 |
16.29 |
16.27 |
16.27 |
+0.02 |
14 |
700 |
+12 |
Sep19 |
181031 |
16.49 |
16.49 |
16.45 |
16.48 |
unch |
14 |
701 |
+13 |
Oct19 |
181031 |
16.39 |
16.39 |
16.35 |
16.35 |
-0.05 |
23 |
590 |
+17 |
Total Volume and Open Interest |
966 |
30,398 |
+359 |
Cocoa(ICE) |
Dec18 |
181031 |
2220 |
2244 |
2190 |
2234 |
+19 |
28,281 |
83,465 |
-5,746 |
Mar19 |
181031 |
2242 |
2261 |
2212 |
2253 |
+15 |
18,668 |
84,140 |
+4,476 |
May19 |
181031 |
2248 |
2268 |
2222 |
2263 |
+18 |
4,290 |
29,958 |
-625 |
Jul19 |
181031 |
2257 |
2280 |
2241 |
2275 |
+20 |
1,597 |
19,322 |
+220 |
Sep19 |
181031 |
2259 |
2287 |
2250 |
2284 |
+20 |
596 |
13,753 |
+147 |
Dec19 |
181031 |
2270 |
2294 |
2259 |
2293 |
+18 |
393 |
19,738 |
+121 |
Mar20 |
181031 |
2272 |
2297 |
2272 |
2296 |
+17 |
193 |
5,647 |
+93 |
Total Volume and Open Interest |
54,199 |
258,649 |
-1,191 |
Coffee "C"(ICE) |
Dec18 |
181031 |
112.35 |
113.50 |
111.35 |
112.70 |
+0.30 |
38,513 |
108,380 |
+1,373 |
Mar19 |
181031 |
116.35 |
117.25 |
115.20 |
116.45 |
+0.20 |
18,853 |
82,445 |
+1,456 |
May19 |
181031 |
118.80 |
119.75 |
117.75 |
119.00 |
+0.25 |
8,273 |
40,736 |
-122 |
Jul19 |
181031 |
121.30 |
122.15 |
120.20 |
121.40 |
+0.20 |
3,413 |
21,748 |
-132 |
Sep19 |
181031 |
123.50 |
124.50 |
122.55 |
123.75 |
+0.25 |
1,582 |
11,376 |
-130 |
Dec19 |
181031 |
127.00 |
127.70 |
126.00 |
127.10 |
+0.20 |
871 |
10,247 |
+1 |
Total Volume and Open Interest |
72,123 |
286,142 |
+2,511 |
Orange Juice(ICE) |
Nov18 |
181031 |
136.15 |
137.30 |
134.70 |
135.70 |
+0.15 |
442 |
1,255 |
-301 |
Jan19 |
181031 |
137.90 |
138.75 |
137.30 |
137.60 |
-0.60 |
920 |
13,033 |
+306 |
Mar19 |
181031 |
138.75 |
139.25 |
137.75 |
137.95 |
-0.90 |
114 |
1,878 |
+33 |
May19 |
181031 |
139.45 |
139.45 |
138.50 |
138.65 |
-0.90 |
28 |
1,018 |
+7 |
Jul19 |
181031 |
139.60 |
139.60 |
139.40 |
139.40 |
-0.75 |
16 |
358 |
+5 |
Sep19 |
181031 |
140.40 |
140.40 |
140.40 |
140.40 |
-0.85 |
7 |
128 |
+7 |
Total Volume and Open Interest |
1,527 |
17,670 |
+57 |
Sugar #11(ICE) |
Mar19 |
181031 |
13.30 |
13.37 |
13.14 |
13.19 |
-0.13 |
77,937 |
382,660 |
-2,839 |
May19 |
181031 |
13.40 |
13.46 |
13.26 |
13.30 |
-0.15 |
22,698 |
173,395 |
+2,870 |
Jul19 |
181031 |
13.49 |
13.49 |
13.31 |
13.35 |
-0.14 |
15,693 |
104,828 |
+3,452 |
Oct19 |
181031 |
13.64 |
13.67 |
13.50 |
13.54 |
-0.13 |
10,416 |
85,708 |
+2,345 |
Mar20 |
181031 |
14.12 |
14.17 |
14.02 |
14.07 |
-0.12 |
2,364 |
32,642 |
+838 |
May20 |
181031 |
14.07 |
14.14 |
14.00 |
14.04 |
-0.12 |
482 |
7,986 |
+162 |
Jul20 |
181031 |
13.98 |
14.09 |
13.98 |
14.00 |
-0.10 |
221 |
6,000 |
-55 |
Oct20 |
181031 |
14.12 |
14.13 |
14.04 |
14.04 |
-0.09 |
159 |
6,199 |
+16 |
Total Volume and Open Interest |
130,128 |
803,833 |
+6,858 |
London Cocoa(LCE) |
Dec18 |
181031 |
1702 |
1705 |
1670 |
1695 |
-8 |
10,571 |
65,718 |
-3,116 |
Mar19 |
181031 |
1712 |
1717 |
1683 |
1709 |
-5 |
10,260 |
62,075 |
-154 |
May19 |
181031 |
1713 |
1718 |
1688 |
1712 |
-3 |
4,734 |
39,043 |
+49 |
Jul19 |
181031 |
1714 |
1721 |
1693 |
1716 |
-1 |
2,815 |
27,428 |
+487 |
Sep19 |
181031 |
1718 |
1720 |
1695 |
1716 |
unch |
911 |
27,659 |
-4 |
Dec19 |
181031 |
1718 |
1721 |
1697 |
1716 |
-2 |
1,111 |
34,273 |
-78 |
Mar20 |
181031 |
1715 |
1720 |
1697 |
1714 |
-2 |
688 |
6,833 |
+507 |
Total Volume and Open Interest |
31,333 |
267,193 |
-2,200 |
London Sugar(LCE) |
Dec18 |
181031 |
358.50 |
359.60 |
351.80 |
355.70 |
-3.10 |
9,237 |
31,789 |
-2,075 |
Mar19 |
181031 |
358.70 |
359.70 |
353.40 |
355.90 |
-3.20 |
6,435 |
47,865 |
+1,173 |
May19 |
181031 |
363.40 |
363.40 |
357.70 |
359.80 |
-3.40 |
1,541 |
14,105 |
-195 |
Aug19 |
181031 |
365.90 |
366.70 |
361.60 |
363.80 |
-3.10 |
556 |
9,246 |
+89 |
Oct19 |
181031 |
368.80 |
369.80 |
365.00 |
367.40 |
-2.40 |
176 |
3,820 |
+54 |
Total Volume and Open Interest |
18,087 |
110,133 |
-919 |
Cotton(ICE) |
Dec18 |
181031 |
76.77 |
77.04 |
76.49 |
76.86 |
-0.04 |
12,938 |
126,780 |
-373 |
Mar19 |
181031 |
78.31 |
78.42 |
77.89 |
78.30 |
-0.06 |
6,346 |
80,588 |
+1,647 |
May19 |
181031 |
79.75 |
79.75 |
79.08 |
79.49 |
-0.02 |
1,233 |
18,181 |
+81 |
Jul19 |
181031 |
80.05 |
80.45 |
79.94 |
80.35 |
+0.01 |
697 |
10,657 |
+55 |
Oct19 |
181031 |
77.13 |
77.39 |
77.13 |
77.39 |
+0.03 |
1 |
4 |
+0 |
Dec19 |
181031 |
76.77 |
76.95 |
76.51 |
76.86 |
+0.09 |
345 |
27,067 |
+33 |
Total Volume and Open Interest |
21,564 |
265,065 |
+1,444 |
Lumber(CME) |
Nov18 |
181031 |
307.0 |
320.2 |
301.5 |
311.5 |
+5.7 |
152 |
712 |
-17 |
Jan19 |
181031 |
303.8 |
317.2 |
300.0 |
311.0 |
+8.6 |
381 |
2,647 |
+129 |
Mar19 |
181031 |
312.8 |
322.0 |
310.1 |
316.4 |
+4.8 |
72 |
762 |
+14 |
May19 |
181031 |
320.1 |
326.0 |
318.8 |
326.0 |
+5.7 |
6 |
292 |
+2 |
Total Volume and Open Interest |
613 |
4,476 |
+129 |
Crude Oil(NYM) |
Dec18 |
181031 |
66.32 |
67.00 |
64.81 |
65.31 |
-0.87 |
477,487 |
454,348 |
-5,128 |
Jan19 |
181031 |
66.41 |
67.14 |
64.95 |
65.44 |
-0.87 |
67,936 |
217,021 |
-896 |
Feb19 |
181031 |
66.56 |
67.25 |
65.09 |
65.58 |
-0.84 |
31,931 |
116,881 |
+1,311 |
Mar19 |
181031 |
66.67 |
67.39 |
65.26 |
65.73 |
-0.82 |
31,107 |
151,894 |
-2,592 |
Apr19 |
181031 |
66.79 |
67.51 |
65.50 |
65.88 |
-0.79 |
11,277 |
81,234 |
-726 |
May19 |
181031 |
67.20 |
67.60 |
65.53 |
65.99 |
-0.77 |
8,097 |
67,674 |
-7 |
Jun19 |
181031 |
67.10 |
67.63 |
65.59 |
66.05 |
-0.74 |
27,500 |
174,811 |
+1,760 |
Jul19 |
181031 |
67.06 |
67.52 |
65.68 |
66.06 |
-0.70 |
3,748 |
67,464 |
+317 |
Aug19 |
181031 |
67.01 |
67.49 |
65.85 |
66.01 |
-0.66 |
1,116 |
52,312 |
+93 |
Sep19 |
181031 |
66.75 |
67.34 |
65.58 |
65.91 |
-0.62 |
6,365 |
79,467 |
+846 |
Oct19 |
181031 |
66.70 |
67.14 |
65.74 |
65.78 |
-0.59 |
1,795 |
48,230 |
+637 |
Nov19 |
181031 |
66.37 |
66.48 |
65.46 |
65.64 |
-0.57 |
1,075 |
36,436 |
-543 |
Dec19 |
181031 |
66.36 |
66.86 |
65.07 |
65.47 |
-0.57 |
21,273 |
215,402 |
+533 |
Jan20 |
181031 |
66.10 |
66.27 |
65.19 |
65.24 |
-0.54 |
908 |
31,125 |
+425 |
Feb20 |
181031 |
65.88 |
66.02 |
64.96 |
65.02 |
-0.52 |
176 |
17,116 |
-9 |
Mar20 |
181031 |
66.09 |
66.09 |
64.74 |
64.80 |
-0.51 |
482 |
24,052 |
+167 |
Total Volume and Open Interest |
700,745 |
2,098,158 |
-4,678 |
e-miNY Crude Oil(NYM) |
Dec18 |
181031 |
66.375 |
66.975 |
64.825 |
65.300 |
-0.875 |
16,892 |
2,196 |
+95 |
Jan19 |
181031 |
66.475 |
67.125 |
64.975 |
65.450 |
-0.850 |
209 |
298 |
+23 |
Feb19 |
181031 |
66.700 |
67.225 |
65.200 |
65.575 |
-0.850 |
17 |
78 |
+1 |
Mar19 |
181031 |
66.200 |
67.125 |
65.575 |
65.725 |
-0.825 |
4 |
41 |
+0 |
Apr19 |
181031 |
65.800 |
65.875 |
65.800 |
65.875 |
-0.800 |
3 |
112 |
+0 |
May19 |
181031 |
66.800 |
67.000 |
66.000 |
66.000 |
-0.750 |
0 |
123 |
+0 |
Jun19 |
181031 |
67.100 |
67.275 |
65.600 |
66.050 |
-0.750 |
0 |
104 |
+0 |
Jul19 |
181031 |
66.050 |
66.050 |
66.050 |
66.050 |
-0.700 |
0 |
19 |
+0 |
Aug19 |
181031 |
66.300 |
66.300 |
66.000 |
66.000 |
-0.675 |
0 |
48 |
+0 |
Sep19 |
181031 |
65.900 |
65.900 |
65.900 |
65.900 |
-0.625 |
0 |
50 |
+0 |
Total Volume and Open Interest |
17,128 |
3,125 |
+119 |
NY Harbor ULSD(NYM) |
Nov18 |
181031 |
226.83 |
228.21 |
225.11 |
226.18 |
+0.20 |
21,362 |
15,116 |
-6,565 |
Dec18 |
181031 |
226.22 |
229.50 |
224.19 |
225.14 |
-0.80 |
67,774 |
142,665 |
+3,142 |
Jan19 |
181031 |
226.32 |
229.24 |
223.93 |
224.85 |
-0.89 |
30,239 |
81,813 |
-510 |
Feb19 |
181031 |
226.04 |
228.53 |
223.37 |
224.28 |
-0.90 |
14,580 |
36,074 |
+1,010 |
Mar19 |
181031 |
225.05 |
227.74 |
222.49 |
223.42 |
-0.93 |
13,102 |
46,188 |
+225 |
Apr19 |
181031 |
224.02 |
226.26 |
221.44 |
222.25 |
-1.01 |
8,464 |
28,500 |
-317 |
May19 |
181031 |
224.71 |
225.92 |
220.79 |
221.65 |
-1.06 |
3,523 |
14,139 |
+387 |
Jun19 |
181031 |
224.55 |
225.65 |
220.38 |
221.36 |
-1.12 |
6,362 |
27,925 |
-42 |
Jul19 |
181031 |
224.77 |
225.40 |
220.95 |
221.85 |
-1.13 |
593 |
6,514 |
-68 |
Aug19 |
181031 |
224.10 |
224.99 |
221.60 |
222.47 |
-1.15 |
612 |
1,832 |
+9 |
Sep19 |
181031 |
225.03 |
225.03 |
222.84 |
223.18 |
-1.19 |
691 |
1,944 |
-53 |
Oct19 |
181031 |
226.28 |
226.28 |
223.50 |
223.82 |
-1.23 |
147 |
1,309 |
+18 |
Nov19 |
181031 |
224.14 |
227.36 |
223.56 |
224.37 |
-1.25 |
103 |
978 |
-2 |
Dec19 |
181031 |
228.58 |
228.90 |
223.98 |
224.80 |
-1.28 |
546 |
9,053 |
+207 |
Total Volume and Open Interest |
168,167 |
418,747 |
-2,534 |
RBOB Gasoline(NYM) |
Nov18 |
181031 |
181.00 |
183.16 |
175.33 |
176.80 |
-3.79 |
24,177 |
16,193 |
-7,613 |
Dec18 |
181031 |
180.67 |
183.32 |
174.40 |
175.14 |
-5.09 |
55,889 |
134,819 |
+662 |
Jan19 |
181031 |
180.74 |
183.23 |
174.51 |
175.23 |
-5.01 |
25,157 |
82,813 |
+1,534 |
Feb19 |
181031 |
182.37 |
183.91 |
175.63 |
176.27 |
-4.81 |
12,103 |
25,668 |
+1,498 |
Mar19 |
181031 |
184.36 |
185.82 |
177.84 |
178.45 |
-4.56 |
11,492 |
32,566 |
-310 |
Apr19 |
181031 |
205.24 |
205.24 |
197.90 |
198.37 |
-4.11 |
7,066 |
20,686 |
-52 |
May19 |
181031 |
206.31 |
206.31 |
199.26 |
199.71 |
-3.82 |
4,587 |
21,855 |
+119 |
Jun19 |
181031 |
204.58 |
206.29 |
199.34 |
199.92 |
-3.50 |
5,017 |
16,944 |
+934 |
Jul19 |
181031 |
203.47 |
205.24 |
198.85 |
199.09 |
-3.35 |
1,189 |
10,327 |
+182 |
Aug19 |
181031 |
201.79 |
203.35 |
197.15 |
197.46 |
-3.26 |
623 |
3,888 |
-72 |
Total Volume and Open Interest |
149,084 |
383,702 |
-2,905 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181031 |
175.14 |
175.14 |
175.14 |
175.14 |
-5.09 |
|
|
|
Jan19 |
181031 |
175.23 |
175.23 |
175.23 |
175.23 |
-5.01 |
|
|
|
Feb19 |
181031 |
176.27 |
176.27 |
176.27 |
176.27 |
-4.81 |
|
|
|
Mar19 |
181031 |
178.45 |
178.45 |
178.45 |
178.45 |
-4.56 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Dec18 |
181031 |
3.210 |
3.294 |
3.207 |
3.261 |
+0.074 |
144,076 |
247,598 |
-7,406 |
Jan19 |
181031 |
3.266 |
3.335 |
3.253 |
3.302 |
+0.058 |
49,109 |
244,436 |
+919 |
Feb19 |
181031 |
3.185 |
3.235 |
3.168 |
3.210 |
+0.047 |
30,371 |
108,389 |
-3,031 |
Mar19 |
181031 |
2.952 |
2.986 |
2.943 |
2.967 |
+0.033 |
31,338 |
230,060 |
+1,336 |
Apr19 |
181031 |
2.671 |
2.692 |
2.660 |
2.685 |
+0.024 |
21,134 |
155,428 |
+648 |
May19 |
181031 |
2.644 |
2.660 |
2.639 |
2.655 |
+0.022 |
9,380 |
91,367 |
-600 |
Jun19 |
181031 |
2.670 |
2.689 |
2.669 |
2.684 |
+0.022 |
5,469 |
48,247 |
-1,512 |
Jul19 |
181031 |
2.709 |
2.725 |
2.706 |
2.722 |
+0.023 |
1,294 |
47,002 |
+77 |
Aug19 |
181031 |
2.709 |
2.729 |
2.700 |
2.727 |
+0.023 |
1,005 |
35,410 |
+130 |
Sep19 |
181031 |
2.695 |
2.712 |
2.688 |
2.709 |
+0.022 |
942 |
35,986 |
-27 |
Oct19 |
181031 |
2.716 |
2.731 |
2.703 |
2.728 |
+0.021 |
6,601 |
106,846 |
+207 |
Nov19 |
181031 |
2.773 |
2.790 |
2.769 |
2.787 |
+0.021 |
1,607 |
39,741 |
-78 |
Dec19 |
181031 |
2.913 |
2.934 |
2.910 |
2.930 |
+0.021 |
1,083 |
37,982 |
-61 |
Jan20 |
181031 |
3.014 |
3.029 |
3.014 |
3.026 |
+0.020 |
8,477 |
35,165 |
+17 |
Feb20 |
181031 |
2.955 |
2.959 |
2.945 |
2.956 |
+0.019 |
311 |
11,195 |
+121 |
Mar20 |
181031 |
2.800 |
2.802 |
2.791 |
2.800 |
+0.016 |
875 |
15,117 |
+214 |
Total Volume and Open Interest |
315,151 |
1,547,245 |
-12,828 |
Brent Crude Oil(ICE) |
Dec18 |
181031 |
76.28 |
76.92 |
75.42 |
75.47 |
-0.44 |
117,939 |
124,424 |
-21,292 |
Jan19 |
181031 |
76.34 |
77.13 |
74.58 |
75.04 |
-0.91 |
220,627 |
498,530 |
-3,198 |
Feb19 |
181031 |
76.19 |
77.08 |
74.61 |
75.06 |
-0.87 |
54,167 |
193,124 |
+4,859 |
Mar19 |
181031 |
76.28 |
77.08 |
74.64 |
75.09 |
-0.84 |
39,970 |
160,731 |
+510 |
Apr19 |
181031 |
76.17 |
77.02 |
74.63 |
75.08 |
-0.79 |
20,011 |
95,796 |
-705 |
May19 |
181031 |
76.09 |
76.92 |
74.60 |
75.05 |
-0.74 |
14,724 |
92,274 |
+432 |
Jun19 |
181031 |
75.97 |
76.75 |
74.50 |
74.95 |
-0.69 |
42,371 |
167,714 |
+1,634 |
Jul19 |
181031 |
75.74 |
76.54 |
74.42 |
74.81 |
-0.65 |
6,025 |
59,692 |
-1,329 |
Aug19 |
181031 |
75.52 |
76.29 |
74.19 |
74.63 |
-0.61 |
4,886 |
46,646 |
-154 |
Sep19 |
181031 |
76.00 |
76.00 |
74.44 |
74.44 |
-0.59 |
7,850 |
52,976 |
-671 |
Oct19 |
181031 |
74.22 |
74.22 |
74.22 |
74.22 |
-0.57 |
2,339 |
51,125 |
+139 |
Nov19 |
181031 |
74.03 |
74.03 |
74.03 |
74.03 |
-0.54 |
4,480 |
49,807 |
-542 |
Dec19 |
181031 |
74.59 |
75.36 |
73.36 |
73.80 |
-0.51 |
26,772 |
181,081 |
-146 |
Jan20 |
181031 |
73.58 |
73.58 |
73.58 |
73.58 |
-0.49 |
1,282 |
23,291 |
+396 |
Total Volume and Open Interest |
580,872 |
2,153,754 |
-18,139 |
Gas Oil(ICE) |
Nov18 |
181031 |
702.75 |
712.00 |
699.00 |
709.25 |
+7.50 |
74,492 |
127,850 |
-4,055 |
Dec18 |
181031 |
693.75 |
703.25 |
688.00 |
699.00 |
+5.25 |
121,300 |
230,797 |
-4,331 |
Jan19 |
181031 |
690.50 |
698.75 |
683.00 |
694.00 |
+4.00 |
61,010 |
136,098 |
-2,264 |
Feb19 |
181031 |
689.00 |
696.75 |
681.00 |
692.00 |
+3.50 |
24,288 |
60,483 |
-1,098 |
Mar19 |
181031 |
688.75 |
695.50 |
679.75 |
690.50 |
+3.25 |
14,136 |
63,099 |
-794 |
Apr19 |
181031 |
686.75 |
693.50 |
678.00 |
688.75 |
+3.00 |
9,424 |
38,019 |
+420 |
May19 |
181031 |
685.50 |
692.50 |
678.75 |
688.00 |
+3.00 |
5,663 |
22,924 |
-1,804 |
Jun19 |
181031 |
685.00 |
692.50 |
677.50 |
688.00 |
+2.75 |
13,767 |
65,439 |
-484 |
Jul19 |
181031 |
686.75 |
693.00 |
679.50 |
688.50 |
+2.50 |
1,242 |
20,468 |
+263 |
Aug19 |
181031 |
687.25 |
694.50 |
681.25 |
690.00 |
+2.25 |
1,688 |
13,928 |
+415 |
Total Volume and Open Interest |
341,582 |
998,737 |
-13,264 |
Ethanol(CBOT) |
Nov18 |
181031 |
1.253 |
1.272 |
1.253 |
1.262 |
+0.005 |
83 |
244 |
-26 |
Dec18 |
181031 |
1.262 |
1.288 |
1.256 |
1.279 |
+0.004 |
363 |
1,928 |
-68 |
Jan19 |
181031 |
1.282 |
1.300 |
1.276 |
1.299 |
+0.004 |
104 |
246 |
-8 |
Feb19 |
181031 |
1.315 |
1.320 |
1.315 |
1.320 |
+0.004 |
1 |
36 |
+0 |
Mar19 |
181031 |
1.345 |
1.345 |
1.345 |
1.345 |
+0.004 |
1 |
34 |
+1 |
Apr19 |
181031 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.004 |
0 |
26 |
+0 |
May19 |
181031 |
1.373 |
1.373 |
1.373 |
1.373 |
+0.004 |
0 |
15 |
+0 |
Jun19 |
181031 |
1.407 |
1.407 |
1.407 |
1.407 |
+0.004 |
|
|
|
Total Volume and Open Interest |
552 |
2,529 |
-101 |
WTI Crude Oil(ICE) |
Dec18 |
181031 |
66.47 |
66.99 |
64.81 |
65.31 |
-0.87 |
33,765 |
128,324 |
-1,505 |
Jan19 |
181031 |
66.62 |
67.13 |
64.95 |
65.44 |
-0.87 |
28,639 |
63,421 |
+1,648 |
Feb19 |
181031 |
66.71 |
67.25 |
65.09 |
65.58 |
-0.84 |
17,229 |
32,639 |
+324 |
Mar19 |
181031 |
66.85 |
67.37 |
65.30 |
65.73 |
-0.82 |
11,645 |
42,586 |
-88 |
Apr19 |
181031 |
66.98 |
67.50 |
65.45 |
65.88 |
-0.79 |
3,086 |
23,300 |
-36 |
May19 |
181031 |
67.36 |
67.55 |
65.57 |
65.99 |
-0.77 |
1,787 |
13,071 |
+108 |
Jun19 |
181031 |
67.26 |
67.60 |
65.76 |
66.05 |
-0.74 |
7,930 |
84,117 |
+75 |
Jul19 |
181031 |
67.27 |
67.54 |
66.06 |
66.06 |
-0.70 |
1,482 |
6,216 |
-80 |
Aug19 |
181031 |
67.34 |
67.34 |
66.01 |
66.01 |
-0.66 |
607 |
6,304 |
-3 |
Sep19 |
181031 |
65.91 |
65.91 |
65.91 |
65.91 |
-0.62 |
191 |
15,184 |
+11 |
Oct19 |
181031 |
65.78 |
65.78 |
65.78 |
65.78 |
-0.59 |
65 |
4,510 |
+0 |
Nov19 |
181031 |
65.64 |
65.64 |
65.64 |
65.64 |
-0.57 |
33 |
4,753 |
+0 |
Dec19 |
181031 |
66.84 |
66.84 |
65.12 |
65.47 |
-0.57 |
6,875 |
94,081 |
+1,527 |
Jan20 |
181031 |
65.24 |
65.24 |
65.24 |
65.24 |
-0.54 |
30 |
2,841 |
+4 |
Feb20 |
181031 |
65.02 |
65.02 |
65.02 |
65.02 |
-0.52 |
11 |
2,319 |
+11 |
Mar20 |
181031 |
64.80 |
64.80 |
64.80 |
64.80 |
-0.51 |
0 |
6,537 |
+0 |
Total Volume and Open Interest |
116,098 |
616,042 |
+1,180 |
US Dollar Index(ICE) |
Dec18 |
181031 |
96.780 |
96.980 |
96.655 |
96.900 |
+0.110 |
24,382 |
56,573 |
+273 |
Mar19 |
181031 |
96.225 |
96.405 |
96.100 |
96.340 |
+0.110 |
107 |
2,258 |
+52 |
Jun19 |
181031 |
95.700 |
95.830 |
95.680 |
95.815 |
+0.110 |
3 |
405 |
+2 |
Total Volume and Open Interest |
24,492 |
59,447 |
+327 |
Australian Dollar(CME) |
Dec18 |
181031 |
71.08 |
71.11 |
70.71 |
70.77 |
-0.30 |
98,395 |
160,783 |
-1,362 |
Mar19 |
181031 |
70.88 |
71.13 |
70.84 |
70.87 |
-0.30 |
58 |
751 |
+13 |
Jun19 |
181031 |
71.05 |
71.05 |
70.99 |
70.99 |
-0.30 |
8 |
47 |
+7 |
Total Volume and Open Interest |
98,467 |
162,041 |
-1,337 |
British Pound(CME) |
Dec18 |
181031 |
127.35 |
128.57 |
127.26 |
127.96 |
+0.68 |
84,244 |
219,550 |
-942 |
Mar19 |
181031 |
128.02 |
129.10 |
128.02 |
128.57 |
+0.64 |
54 |
4,718 |
+18 |
Jun19 |
181031 |
129.19 |
129.19 |
129.19 |
129.19 |
+0.66 |
0 |
287 |
+0 |
Total Volume and Open Interest |
85,197 |
227,152 |
-1,024 |
Canadian Dollar(CME) |
Dec18 |
181031 |
76.33 |
76.36 |
75.99 |
76.00 |
-0.22 |
53,337 |
113,588 |
-603 |
Mar19 |
181031 |
76.35 |
76.43 |
76.12 |
76.12 |
-0.23 |
179 |
2,052 |
+79 |
Jun19 |
181031 |
76.44 |
76.47 |
76.22 |
76.22 |
-0.23 |
13 |
515 |
+12 |
Sep19 |
181031 |
76.55 |
76.55 |
76.32 |
76.32 |
-0.22 |
2 |
246 |
+2 |
Total Volume and Open Interest |
53,549 |
117,325 |
-508 |
Japanese Yen(CME) |
Dec18 |
181031 |
88.72 |
88.94 |
88.49 |
88.76 |
-0.07 |
186,281 |
201,381 |
-660 |
Mar19 |
181031 |
89.42 |
89.68 |
89.29 |
89.50 |
-0.07 |
56 |
1,390 |
+17 |
Jun19 |
181031 |
90.23 |
90.23 |
90.23 |
90.23 |
-0.07 |
0 |
66 |
+0 |
Total Volume and Open Interest |
187,453 |
204,890 |
-415 |
Swiss Franc(CME) |
Dec18 |
181031 |
99.90 |
100.07 |
99.46 |
99.58 |
-0.32 |
19,100 |
73,972 |
-107 |
Mar19 |
181031 |
100.86 |
101.04 |
100.46 |
100.56 |
-0.33 |
69 |
283 |
+1 |
Jun19 |
181031 |
101.92 |
101.92 |
101.49 |
101.49 |
-0.32 |
0 |
53 |
+0 |
Total Volume and Open Interest |
19,169 |
74,344 |
-106 |
EuroFX(CME) |
Dec18 |
181031 |
113.87 |
114.02 |
113.43 |
113.56 |
-0.29 |
226,065 |
482,430 |
+1,798 |
Mar19 |
181031 |
114.82 |
114.95 |
114.44 |
114.55 |
-0.30 |
1,021 |
10,633 |
+361 |
Jun19 |
181031 |
115.60 |
115.60 |
115.51 |
115.51 |
-0.29 |
83 |
3,206 |
+15 |
Total Volume and Open Interest |
229,595 |
506,887 |
+2,146 |
Mexican Peso(CME) |
Nov18 |
181031 |
491.50 |
491.50 |
491.50 |
491.50 |
-4.63 |
0 |
1 |
+0 |
Dec18 |
181031 |
494.75 |
495.25 |
484.88 |
489.25 |
-5.00 |
129,191 |
200,705 |
+2,017 |
Total Volume and Open Interest |
129,405 |
201,135 |
+2,217 |
Brazilian Real(CME) |
Nov18 |
181031 |
269.95 |
271.50 |
267.85 |
269.00 |
-0.95 |
11,894 |
31,735 |
-3,283 |
Dec18 |
181031 |
268.50 |
270.45 |
266.45 |
268.90 |
-0.25 |
8,803 |
8,790 |
+4,838 |
Jan19 |
181031 |
267.50 |
268.90 |
266.40 |
268.40 |
-0.15 |
0 |
61 |
+0 |
Feb19 |
181031 |
267.65 |
267.65 |
267.65 |
267.65 |
-0.20 |
|
|
|
Total Volume and Open Interest |
20,697 |
40,586 |
+1,555 |
30-Year T-Bonds(CBOT) |
Dec18 |
181031 |
138~210 |
138~240 |
138~010 |
138~040 |
-0~250 |
445,446 |
894,190 |
+4,860 |
Mar19 |
181031 |
138~020 |
138~020 |
137~130 |
137~160 |
-0~250 |
752 |
2,021 |
+571 |
Jun19 |
181031 |
136~290 |
136~290 |
136~290 |
136~290 |
-0~250 |
|
|
|
Total Volume and Open Interest |
446,198 |
896,211 |
+5,431 |
10-Year T-Notes(CBOT) |
Dec18 |
181031 |
118~210 |
118~215 |
118~115 |
118~140 |
-0~110 |
1,948,721 |
4,115,680 |
-31,785 |
Mar19 |
181031 |
118~130 |
118~130 |
118~040 |
118~060 |
-0~115 |
5,003 |
63,264 |
+436 |
Jun19 |
181031 |
118~060 |
118~060 |
118~060 |
118~060 |
-0~115 |
|
|
|
Total Volume and Open Interest |
1,953,724 |
4,178,944 |
-31,349 |
5-Year T-Notes(CBOT) |
Dec18 |
181031 |
112~164 |
112~170 |
112~104 |
112~122 |
-0~070 |
1,138,238 |
4,550,072 |
-46,080 |
Mar19 |
181031 |
112~134 |
112~136 |
112~072 |
112~090 |
-0~072 |
24,463 |
116,596 |
+14,088 |
Jun19 |
181031 |
112~090 |
112~090 |
112~090 |
112~090 |
-0~072 |
|
|
|
Total Volume and Open Interest |
1,162,701 |
4,666,668 |
-31,992 |
2 Year T-Notes(CBOT) |
Dec18 |
181031 |
105~116 |
105~116 |
105~096 |
105~104 |
-0~020 |
388,299 |
2,368,080 |
-9,739 |
Mar19 |
181031 |
105~086 |
105~086 |
105~074 |
105~082 |
-0~022 |
1,705 |
15,650 |
+336 |
Jun19 |
181031 |
105~082 |
105~082 |
105~082 |
105~082 |
-0~022 |
|
|
|
Total Volume and Open Interest |
390,004 |
2,383,730 |
-9,403 |
Eurodollars(CME) |
Dec18 |
181031 |
97.260 |
97.260 |
97.245 |
97.250 |
-0.020 |
271,151 |
1,703,820 |
-34,682 |
Mar19 |
181031 |
97.110 |
97.110 |
97.095 |
97.105 |
-0.020 |
188,814 |
1,351,367 |
-6,537 |
Jun19 |
181031 |
96.975 |
96.975 |
96.950 |
96.960 |
-0.035 |
244,330 |
1,291,799 |
-18,396 |
Sep19 |
181031 |
96.890 |
96.890 |
96.855 |
96.865 |
-0.045 |
214,187 |
1,393,430 |
-21,689 |
Dec19 |
181031 |
96.820 |
96.825 |
96.785 |
96.795 |
-0.050 |
320,640 |
2,062,331 |
+4,338 |
Mar20 |
181031 |
96.815 |
96.820 |
96.775 |
96.785 |
-0.050 |
186,312 |
985,142 |
+7,234 |
Jun20 |
181031 |
96.820 |
96.820 |
96.780 |
96.790 |
-0.050 |
198,195 |
992,233 |
+6,318 |
Sep20 |
181031 |
96.830 |
96.835 |
96.785 |
96.800 |
-0.050 |
156,977 |
954,406 |
+3,807 |
Dec20 |
181031 |
96.825 |
96.825 |
96.780 |
96.795 |
-0.050 |
170,818 |
1,150,925 |
-14,438 |
Mar21 |
181031 |
96.845 |
96.850 |
96.805 |
96.815 |
-0.050 |
84,569 |
531,618 |
+2,758 |
Jun21 |
181031 |
96.860 |
96.860 |
96.815 |
96.830 |
-0.050 |
65,032 |
422,878 |
+1,016 |
Sep21 |
181031 |
96.865 |
96.870 |
96.825 |
96.840 |
-0.045 |
63,152 |
251,689 |
-2,666 |
Dec21 |
181031 |
96.855 |
96.860 |
96.815 |
96.830 |
-0.045 |
65,812 |
350,036 |
+1,396 |
Mar22 |
181031 |
96.860 |
96.865 |
96.820 |
96.835 |
-0.045 |
38,584 |
156,375 |
-5,287 |
Jun22 |
181031 |
96.855 |
96.860 |
96.820 |
96.835 |
-0.045 |
35,311 |
125,062 |
+5,693 |
Sep22 |
181031 |
96.845 |
96.850 |
96.810 |
96.825 |
-0.045 |
31,813 |
85,671 |
-1,986 |
Dec22 |
181031 |
96.830 |
96.830 |
96.795 |
96.805 |
-0.045 |
20,881 |
115,279 |
+1,669 |
Mar23 |
181031 |
96.820 |
96.820 |
96.780 |
96.795 |
-0.045 |
19,944 |
67,561 |
-904 |
Total Volume and Open Interest |
2,460,475 |
14,434,258 |
-76,766 |
Ultra T-Bond(CBOT) |
Dec18 |
181031 |
150~04 |
150~08 |
149~02 |
149~07 |
-1~06 |
142,878 |
1,068,819 |
-5,667 |
Mar19 |
181031 |
150~10 |
150~22 |
149~28 |
149~30 |
-1~06 |
14 |
172 |
+7 |
Jun19 |
181031 |
150~26 |
150~26 |
150~26 |
150~26 |
-1~06 |
|
|
|
Total Volume and Open Interest |
142,892 |
1,068,991 |
-5,660 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181031 |
125~130 |
125~140 |
125~015 |
125~035 |
-0~150 |
176,517 |
653,045 |
+2,742 |
Mar19 |
181031 |
125~080 |
125~080 |
125~010 |
125~015 |
-0~150 |
0 |
1 |
+0 |
Jun19 |
181031 |
125~015 |
125~015 |
125~015 |
125~015 |
-0~150 |
|
|
|
Total Volume and Open Interest |
176,517 |
653,046 |
+2,742 |
30 Day Federal Funds(CBOT) |
Oct18 |
181031 |
97.810 |
97.813 |
97.810 |
97.813 |
+0.003 |
2,986 |
237,761 |
-1,917 |
Nov18 |
181031 |
97.800 |
97.802 |
97.798 |
97.800 |
unch |
37,775 |
253,705 |
+881 |
Dec18 |
181031 |
97.730 |
97.730 |
97.720 |
97.725 |
-0.005 |
15,820 |
128,784 |
-1,776 |
Jan19 |
181031 |
97.620 |
97.620 |
97.610 |
97.615 |
-0.010 |
51,133 |
284,892 |
-1,162 |
Feb19 |
181031 |
97.610 |
97.615 |
97.600 |
97.605 |
-0.010 |
18,848 |
173,856 |
+6,752 |
Mar19 |
181031 |
97.545 |
97.545 |
97.535 |
97.540 |
-0.015 |
10,145 |
42,266 |
+2,107 |
Total Volume and Open Interest |
263,767 |
1,950,060 |
+33,151 |
Japanese Govt Bonds(SGX) |
Dec18 |
181031 |
150.69 |
150.71 |
150.51 |
150.53 |
-0.16 |
1,601 |
16,375 |
+262 |
Mar19 |
181031 |
150.53 |
150.53 |
150.53 |
150.53 |
-0.16 |
|
|
|
Jun19 |
181031 |
150.53 |
150.53 |
150.53 |
150.53 |
-0.16 |
|
|
|
Total Volume and Open Interest |
1,601 |
16,375 |
+262 |
Euro-Buxl(EUREX) |
Dec18 |
181031 |
176.34 |
176.98 |
175.94 |
176.90 |
+0.06 |
58,827 |
236,816 |
-4,731 |
Mar19 |
181031 |
175.20 |
175.38 |
175.20 |
175.38 |
+0.06 |
3,421 |
18,625 |
-3,008 |
Jun19 |
181031 |
174.30 |
174.30 |
174.30 |
174.30 |
+0.06 |
|
|
|
Total Volume and Open Interest |
62,248 |
255,441 |
-7,739 |
Euro-Bund(EUREX) |
Dec18 |
181031 |
160.20 |
160.37 |
160.01 |
160.26 |
-0.18 |
729,929 |
1,990,955 |
-298 |
Mar19 |
181031 |
160.95 |
161.16 |
160.81 |
161.07 |
-0.18 |
6,687 |
117,284 |
-560 |
Jun19 |
181031 |
158.96 |
158.96 |
158.96 |
158.96 |
-0.18 |
|
|
|
Total Volume and Open Interest |
736,616 |
2,108,239 |
-858 |
Euro-Bobl(EUREX) |
Dec18 |
181031 |
131.44 |
131.49 |
131.36 |
131.44 |
-0.08 |
422,779 |
1,553,612 |
+1,408 |
Mar19 |
181031 |
131.59 |
131.59 |
131.52 |
131.58 |
-0.08 |
1,895 |
5,579 |
+573 |
Jun19 |
181031 |
131.04 |
131.04 |
131.04 |
131.04 |
-0.08 |
|
|
|
Total Volume and Open Interest |
424,674 |
1,559,191 |
+1,981 |
Euro-Schatz(EUREX) |
Dec18 |
181031 |
111.97 |
111.99 |
111.96 |
111.97 |
-0.01 |
316,951 |
1,941,291 |
+9,627 |
Mar19 |
181031 |
111.84 |
111.84 |
111.82 |
111.83 |
-0.02 |
7,663 |
31,421 |
+492 |
Jun19 |
181031 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
324,614 |
1,972,712 |
+10,119 |
3-Mth Euribor(EUREX) |
Dec18 |
181031 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
13,841 |
+31 |
Mar19 |
181031 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
2,479 |
+0 |
Jun19 |
181031 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
27,840 |
+31 |
Long Gilt(LIFFE) |
Dec18 |
181031 |
122~17 |
122~21 |
122~04 |
122~13 |
-0~13 |
256,886 |
743,340 |
+16,659 |
Mar19 |
181031 |
121~19 |
121~19 |
121~19 |
121~19 |
-0~13 |
0 |
356 |
+0 |
Total Volume and Open Interest |
256,886 |
743,696 |
+16,659 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181031 |
99.14 |
99.15 |
99.13 |
99.14 |
-0.01 |
74,997 |
538,711 |
-3,225 |
Mar19 |
181031 |
99.09 |
99.09 |
99.05 |
99.06 |
-0.03 |
199,926 |
584,893 |
+59,324 |
Jun19 |
181031 |
99.03 |
99.03 |
98.98 |
98.99 |
-0.04 |
150,133 |
336,589 |
+15,127 |
Sep19 |
181031 |
98.97 |
98.97 |
98.91 |
98.92 |
-0.06 |
144,763 |
446,343 |
+13,513 |
Dec19 |
181031 |
98.91 |
98.91 |
98.84 |
98.86 |
-0.06 |
202,335 |
349,088 |
+14,690 |
Mar20 |
181031 |
98.85 |
98.85 |
98.78 |
98.80 |
-0.06 |
226,677 |
296,044 |
+64,399 |
Total Volume and Open Interest |
1,710,711 |
3,579,374 |
+181,143 |
3-Mth Euribor(LIFFE) |
Dec18 |
181031 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
33,352 |
590,435 |
-2,976 |
Mar19 |
181031 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
76,708 |
507,778 |
+5,722 |
Jun19 |
181031 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
70,023 |
623,464 |
-4,354 |
Total Volume and Open Interest |
773,164 |
5,221,947 |
-19,018 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181031 |
98.07 |
98.08 |
98.05 |
98.07 |
unch |
14,033 |
187,184 |
+1,432 |
Mar19 |
181031 |
98.08 |
98.09 |
98.06 |
98.08 |
unch |
16,604 |
235,341 |
+4,533 |
Jun19 |
181031 |
98.05 |
98.07 |
98.04 |
98.06 |
unch |
9,233 |
186,877 |
+415 |
Sep19 |
181031 |
98.02 |
98.03 |
98.00 |
98.03 |
+0.01 |
12,848 |
159,011 |
-3,601 |
Dec19 |
181031 |
97.97 |
97.99 |
97.95 |
97.98 |
unch |
8,668 |
162,322 |
+2,696 |
Mar20 |
181031 |
97.92 |
97.94 |
97.91 |
97.93 |
unch |
14,187 |
116,599 |
+424 |
Jun20 |
181031 |
97.87 |
97.89 |
97.86 |
97.88 |
unch |
5,340 |
87,219 |
+164 |
Sep20 |
181031 |
97.83 |
97.85 |
97.81 |
97.83 |
-0.01 |
5,338 |
44,282 |
-27 |
Dec20 |
181031 |
97.78 |
97.80 |
97.76 |
97.78 |
-0.01 |
112 |
11,209 |
+5 |
Mar21 |
181031 |
97.74 |
97.74 |
97.73 |
97.73 |
-0.01 |
61 |
4,777 |
+11 |
Total Volume and Open Interest |
86,695 |
1,199,074 |
+6,152 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181031 |
97.41 |
97.41 |
97.36 |
97.37 |
-0.04 |
176,771 |
1,268,906 |
-1,118 |
Mar19 |
181031 |
97.37 |
97.37 |
97.37 |
97.37 |
-0.04 |
|
|
|
Total Volume and Open Interest |
176,771 |
1,268,906 |
-1,118 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181031 |
97.96 |
97.97 |
97.93 |
97.95 |
-0.02 |
147,406 |
1,130,102 |
-12,995 |
Mar19 |
181031 |
97.96 |
97.96 |
97.96 |
97.96 |
-0.02 |
|
|
|
Total Volume and Open Interest |
147,406 |
1,130,102 |
-12,995 |
Gold(CMX) |
Dec18 |
181031 |
1224.7 |
1225.0 |
1213.4 |
1215.0 |
-10.3 |
234,294 |
366,720 |
-7,069 |
Feb19 |
181031 |
1230.3 |
1230.7 |
1219.4 |
1220.8 |
-10.5 |
5,194 |
66,943 |
+67 |
Apr19 |
181031 |
1230.0 |
1232.4 |
1225.5 |
1226.8 |
-10.6 |
620 |
18,935 |
+89 |
Jun19 |
181031 |
1242.5 |
1242.5 |
1231.6 |
1233.0 |
-10.5 |
477 |
15,891 |
+51 |
Aug19 |
181031 |
1242.2 |
1243.2 |
1237.8 |
1238.7 |
-10.6 |
114 |
2,838 |
+35 |
Oct19 |
181031 |
1244.7 |
1244.7 |
1244.7 |
1244.7 |
-10.7 |
28 |
1,998 |
+28 |
Dec19 |
181031 |
1260.4 |
1260.4 |
1250.0 |
1250.8 |
-10.7 |
257 |
5,982 |
+51 |
Feb20 |
181031 |
1256.4 |
1257.1 |
1256.4 |
1257.1 |
-10.7 |
0 |
85 |
+0 |
Apr20 |
181031 |
1263.1 |
1263.1 |
1263.1 |
1263.1 |
-10.7 |
0 |
50 |
+0 |
Jun20 |
181031 |
1274.4 |
1274.4 |
1269.2 |
1269.2 |
-10.7 |
2 |
636 |
-2 |
Aug20 |
181031 |
1275.3 |
1275.3 |
1275.3 |
1275.3 |
-10.7 |
|
|
|
Total Volume and Open Interest |
241,201 |
481,636 |
-6,860 |
Silver(CMX) |
Dec18 |
181031 |
1448.0 |
1449.0 |
1424.0 |
1428.2 |
-18.0 |
93,783 |
161,973 |
+2,232 |
Mar19 |
181031 |
1459.0 |
1459.5 |
1435.5 |
1439.9 |
-18.2 |
5,546 |
35,895 |
+1,444 |
May19 |
181031 |
1448.5 |
1453.5 |
1445.0 |
1448.4 |
-17.9 |
326 |
4,288 |
+163 |
Jul19 |
181031 |
1459.5 |
1461.5 |
1455.0 |
1456.8 |
-17.8 |
88 |
3,159 |
+38 |
Sep19 |
181031 |
1486.0 |
1486.0 |
1464.5 |
1465.1 |
-17.8 |
6 |
524 |
+5 |
Dec19 |
181031 |
1480.0 |
1481.5 |
1476.0 |
1477.7 |
-17.8 |
13 |
1,116 |
+5 |
Mar20 |
181031 |
1490.2 |
1490.2 |
1490.2 |
1490.2 |
-17.8 |
|
|
|
Total Volume and Open Interest |
99,985 |
209,554 |
+3,911 |
Platinum(NYMEX) |
Jan19 |
181031 |
839.4 |
843.6 |
834.0 |
843.0 |
+4.0 |
17,527 |
68,202 |
+61 |
Apr19 |
181031 |
841.9 |
847.6 |
839.9 |
847.3 |
+4.0 |
114 |
6,160 |
-6 |
Jul19 |
181031 |
845.0 |
852.4 |
845.0 |
852.1 |
+5.1 |
6 |
264 |
+6 |
Oct19 |
181031 |
855.9 |
855.9 |
855.9 |
855.9 |
+5.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,652 |
74,745 |
+36 |
Palladium(NYMEX) |
Dec18 |
181031 |
1062.00 |
1073.80 |
1054.50 |
1068.50 |
+13.50 |
4,571 |
23,465 |
-123 |
Mar19 |
181031 |
1055.70 |
1067.10 |
1049.20 |
1062.00 |
+13.30 |
372 |
4,504 |
+49 |
Jun19 |
181031 |
1050.00 |
1051.90 |
1050.00 |
1051.90 |
+12.00 |
5 |
143 |
+4 |
Total Volume and Open Interest |
4,948 |
28,112 |
-70 |
Copper(CMX) |
Dec18 |
181031 |
267.30 |
268.05 |
264.60 |
265.90 |
-0.50 |
83,693 |
117,739 |
-1,096 |
Mar19 |
181031 |
269.05 |
269.90 |
266.60 |
267.80 |
-0.60 |
8,359 |
56,515 |
+1,672 |
May19 |
181031 |
270.00 |
270.85 |
268.40 |
268.90 |
-0.60 |
2,425 |
24,394 |
-600 |
Jul19 |
181031 |
271.20 |
271.90 |
269.45 |
269.85 |
-0.65 |
1,073 |
18,276 |
+176 |
Sep19 |
181031 |
272.00 |
272.70 |
270.45 |
270.70 |
-0.70 |
539 |
6,793 |
+201 |
Total Volume and Open Interest |
97,571 |
251,521 |
+89 |
E-mini DJIA Index(CBOT) |
Dec18 |
181031 |
24882 |
25303 |
24823 |
25077 |
+218 |
371,503 |
85,622 |
+524 |
Mar19 |
181031 |
24895 |
25333 |
24864 |
25113 |
+219 |
537 |
1,336 |
+5 |
Jun19 |
181031 |
25257 |
25348 |
24928 |
25169 |
+227 |
23 |
64 |
+3 |
Sep19 |
181031 |
25250 |
25302 |
25250 |
25250 |
+205 |
0 |
7 |
+0 |
Total Volume and Open Interest |
372,063 |
87,029 |
+532 |
S & P 500(CME) |
Dec18 |
181031 |
2688.70 |
2736.50 |
2682.40 |
2711.10 |
+25.80 |
4,139 |
52,045 |
+1,399 |
Mar19 |
181031 |
2717.30 |
2717.30 |
2717.30 |
2717.30 |
+26.20 |
0 |
50 |
+0 |
Jun19 |
181031 |
2726.60 |
2726.60 |
2726.60 |
2726.60 |
+26.50 |
|
|
|
Sep19 |
181031 |
2736.10 |
2736.10 |
2736.10 |
2736.10 |
+26.50 |
0 |
106 |
+106 |
Total Volume and Open Interest |
4,139 |
52,201 |
+1,505 |
S & P 500 E-Mini(CME) |
Dec18 |
181031 |
2690.75 |
2737.25 |
2682.00 |
2711.00 |
+25.75 |
2,786,555 |
2,832,369 |
+21,900 |
Mar19 |
181031 |
2695.75 |
2743.50 |
2688.00 |
2717.25 |
+26.25 |
15,783 |
173,096 |
+7,293 |
Jun19 |
181031 |
2699.75 |
2749.25 |
2697.25 |
2726.50 |
+26.50 |
85 |
7,572 |
+2 |
Sep19 |
181031 |
2750.00 |
2753.75 |
2736.00 |
2736.00 |
+26.50 |
1 |
13 |
+0 |
Total Volume and Open Interest |
2,802,424 |
3,013,055 |
+29,195 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181031 |
6857.00 |
7039.25 |
6816.75 |
6975.50 |
+160.25 |
905,327 |
249,992 |
+621 |
Mar19 |
181031 |
6888.25 |
7071.50 |
6849.25 |
7007.50 |
+162.25 |
1,738 |
2,678 |
+58 |
Jun19 |
181031 |
6946.00 |
7084.25 |
6936.50 |
7041.00 |
+161.75 |
29 |
63 |
+11 |
Total Volume and Open Interest |
907,094 |
252,737 |
+690 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181031 |
1822.30 |
1841.50 |
1818.30 |
1824.80 |
+5.40 |
24,406 |
74,224 |
-766 |
Mar19 |
181031 |
1830.30 |
1843.40 |
1830.30 |
1830.30 |
+5.90 |
0 |
10 |
+0 |
Jun19 |
181031 |
1834.10 |
1840.80 |
1834.10 |
1834.10 |
+5.90 |
|
|
|
Total Volume and Open Interest |
24,406 |
74,234 |
-766 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181031 |
20.75 |
20.95 |
19.70 |
20.28 |
-0.65 |
159,884 |
195,145 |
-4,363 |
Dec18 |
181031 |
20.11 |
20.26 |
19.31 |
19.78 |
-0.45 |
97,153 |
129,125 |
+1,198 |
Jan19 |
181031 |
20.17 |
20.27 |
19.50 |
19.93 |
-0.40 |
25,905 |
64,140 |
+1,906 |
Total Volume and Open Interest |
309,500 |
512,877 |
+1,799 |
S & P 600(CME) |
Dec18 |
181031 |
950.10 |
950.10 |
950.10 |
950.10 |
-1.00 |
|
|
|
Mar19 |
181031 |
950.60 |
950.60 |
950.60 |
950.60 |
-1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181031 |
1512.30 |
1529.40 |
1508.50 |
1511.90 |
-0.10 |
190,562 |
481,539 |
-968 |
Mar19 |
181031 |
1521.80 |
1533.50 |
1514.60 |
1517.10 |
unch |
67 |
1,347 |
+28 |
Jun19 |
181031 |
1525.10 |
1525.10 |
1525.10 |
1525.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
190,629 |
482,886 |
-940 |
Nikkei 225(CME) |
Dec18 |
181031 |
21700 |
21970 |
21590 |
21795 |
+140 |
21,955 |
29,547 |
-106 |
Mar19 |
181031 |
21850 |
21945 |
21605 |
21775 |
+140 |
16 |
64 |
-1 |
Total Volume and Open Interest |
21,971 |
29,611 |
-107 |
Nikkei 225(SGX) |
Dec18 |
181031 |
21475 |
21905 |
21305 |
21835 |
+360 |
146,416 |
148,472 |
-18,935 |
Mar19 |
181031 |
21665 |
21790 |
21665 |
21790 |
+365 |
54 |
773 |
+50 |
Jun19 |
181031 |
21620 |
21620 |
21620 |
21620 |
+365 |
0 |
688 |
+0 |
Total Volume and Open Interest |
146,592 |
162,706 |
-18,884 |
Nikkei 225 Mini(JPX) |
Dec18 |
181031 |
21500 |
21910 |
21305 |
21880 |
+400 |
1,878,544 |
482,345 |
+3,000 |
Mar19 |
181031 |
21445 |
21845 |
21250 |
21810 |
+390 |
48,701 |
33,971 |
+999 |
Jun19 |
181031 |
21265 |
21655 |
21100 |
21640 |
+400 |
546 |
2,223 |
+20 |
Total Volume and Open Interest |
2,046,657 |
626,526 |
+18,420 |
Nikkei 225(JPX) |
Dec18 |
181031 |
21500 |
21910 |
21310 |
21880 |
+400 |
109,528 |
329,578 |
-145 |
Mar19 |
181031 |
21440 |
21840 |
21250 |
21810 |
+390 |
2,002 |
18,634 |
+2,926 |
Jun19 |
181031 |
21180 |
21670 |
21120 |
21640 |
+400 |
15 |
9,384 |
+4 |
Total Volume and Open Interest |
111,575 |
427,515 |
+2,700 |
Nikkei 225(CME) Yen |
Dec18 |
181031 |
21650 |
21940 |
21560 |
21770 |
+145 |
58,560 |
67,568 |
-230 |
Mar19 |
181031 |
21770 |
21860 |
21530 |
21710 |
+145 |
4 |
48 |
+0 |
Jun19 |
181031 |
21550 |
21550 |
21550 |
21550 |
+150 |
|
|
|
Total Volume and Open Interest |
58,564 |
67,616 |
-230 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181031 |
21770 |
21920 |
21770 |
21770 |
+150 |
0 |
10 |
+0 |
Mar19 |
181031 |
21710 |
21710 |
21710 |
21710 |
+150 |
|
|
|
Jun19 |
181031 |
21550 |
21550 |
21550 |
21550 |
+150 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181031 |
5039.5 |
5103.5 |
5032.0 |
5090.0 |
+114.5 |
97,388 |
271,333 |
-7,217 |
Dec18 |
181031 |
5019.0 |
5087.0 |
5019.0 |
5074.5 |
+114.0 |
600 |
49,711 |
+260 |
Jan19 |
181031 |
5073.0 |
5073.0 |
5073.0 |
5073.0 |
+114.5 |
|
|
|
Total Volume and Open Interest |
97,990 |
341,058 |
-6,957 |
Hang Seng Index(HKFE) |
Oct18 |
181030 |
24771 |
25041 |
24572 |
24723 |
-42 |
342,444 |
78,042 |
-29,848 |
Nov18 |
181031 |
24578 |
24961 |
24474 |
24911 |
+322 |
142,560 |
110,564 |
+32,010 |
Dec18 |
181031 |
24571 |
24986 |
24518 |
24938 |
+322 |
1,760 |
14,689 |
+143 |
Total Volume and Open Interest |
419,898 |
171,683 |
-8,800 |
DAX(EUREX) |
Dec18 |
181031 |
11436.5 |
11493.0 |
11384.5 |
11457.5 |
+158.5 |
140,284 |
133,025 |
-2,586 |
Mar19 |
181031 |
11435.0 |
11483.0 |
11391.0 |
11453.0 |
+158.5 |
444 |
3,028 |
-390 |
Jun19 |
181031 |
11465.0 |
11465.0 |
11465.0 |
11465.0 |
+157.5 |
1 |
146 |
+2 |
Total Volume and Open Interest |
140,729 |
136,199 |
-2,974 |
Mini-DAX(EUREX) |
Dec18 |
181031 |
11436.0 |
11493.0 |
11384.0 |
11457.5 |
+158.5 |
69,588 |
17,193 |
+436 |
Mar19 |
181031 |
11435.0 |
11473.0 |
11380.0 |
11453.0 |
+158.5 |
104 |
530 |
-58 |
Jun19 |
181031 |
11433.0 |
11465.0 |
11433.0 |
11465.0 |
+157.5 |
0 |
26 |
+3 |
Total Volume and Open Interest |
69,692 |
17,749 |
+381 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181031 |
3177 |
3202 |
3172 |
3194 |
+51 |
1,409,098 |
4,126,446 |
-17,978 |
Mar19 |
181031 |
3159 |
3189 |
3159 |
3182 |
+51 |
46 |
218,026 |
-2,712 |
Jun19 |
181031 |
3083 |
3100 |
3083 |
3099 |
+51 |
12 |
74,407 |
+4 |
Total Volume and Open Interest |
1,412,156 |
4,478,641 |
-20,686 |
Swiss Market Index(EUREX) |
Dec18 |
181031 |
8912 |
9024 |
8895 |
8992 |
+148 |
51,794 |
218,179 |
-2,095 |
Mar19 |
181031 |
8818 |
8905 |
8799 |
8894 |
+148 |
74 |
5,910 |
-191 |
Jun19 |
181031 |
8650 |
8724 |
8650 |
8724 |
+148 |
15 |
206 |
+0 |
Total Volume and Open Interest |
51,883 |
224,295 |
-2,286 |
FT-SE 100(EURONEXT) |
Dec18 |
181031 |
7053.00 |
7137.00 |
7051.50 |
7111.00 |
+90.00 |
138,488 |
595,924 |
-62 |
Mar19 |
181031 |
7042.00 |
7061.50 |
7021.00 |
7050.50 |
+89.50 |
10 |
2,907 |
+3 |
Jun19 |
181031 |
6969.00 |
6969.00 |
6969.00 |
6969.00 |
+90.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
138,498 |
598,837 |
-59 |
SPI 200(SFE) |
Dec18 |
181031 |
5766.0 |
5823.0 |
5707.0 |
5798.0 |
+26.0 |
56,075 |
354,215 |
-4,597 |
Mar19 |
181031 |
5712.0 |
5741.0 |
5710.0 |
5741.0 |
+26.0 |
174 |
4,955 |
-32 |
Jun19 |
181031 |
5731.0 |
5731.0 |
5731.0 |
5731.0 |
+26.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
56,472 |
363,427 |
-4,418 |
FTSE MIB(ISE) |
Dec18 |
181031 |
19135.00 |
19180.00 |
18960.00 |
18985.00 |
+16.00 |
34,915 |
109,266 |
+673 |
Mar19 |
181031 |
19035.00 |
19075.00 |
18880.00 |
18893.00 |
+19.00 |
79 |
1,424 |
+46 |
Jun19 |
181031 |
18393.00 |
18393.00 |
18393.00 |
18393.00 |
+14.00 |
|
|
|
Total Volume and Open Interest |
34,994 |
110,690 |
+719 |
KOSPI 200(KFE) |
Dec18 |
181031 |
262.80 |
264.60 |
261.20 |
264.10 |
+1.35 |
470,355 |
344,367 |
+4,812 |
Mar19 |
181031 |
259.05 |
261.40 |
258.20 |
260.85 |
+1.15 |
682 |
16,868 |
+118 |
Jun19 |
181031 |
261.00 |
261.85 |
260.00 |
261.85 |
-0.65 |
2 |
16,858 |
+102 |
Total Volume and Open Interest |
471,043 |
402,225 |
+5,307 |
GSCI(CME) |
Nov18 |
181031 |
459.60 |
462.00 |
454.70 |
455.35 |
-4.80 |
1 |
15,063 |
+1 |
Dec18 |
181031 |
458.90 |
465.65 |
458.90 |
458.90 |
-5.10 |
|
|
|
Jan19 |
181031 |
459.25 |
466.50 |
459.25 |
459.25 |
-5.10 |
|
|
|
Total Volume and Open Interest |
1 |
15,063 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|