|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181102 |
868.00 |
888.50 |
866.50 |
875.25 |
+6.25 |
18,050 |
11,610 |
-2,989 |
Jan19 |
181102 |
880.50 |
900.75 |
878.75 |
887.75 |
+5.75 |
107,360 |
316,075 |
+3,662 |
Mar19 |
181102 |
892.75 |
912.25 |
891.25 |
900.00 |
+5.75 |
35,398 |
185,750 |
+3,004 |
May19 |
181102 |
906.25 |
925.25 |
904.50 |
913.50 |
+5.75 |
20,873 |
111,422 |
+219 |
Jul19 |
181102 |
918.50 |
936.75 |
916.50 |
925.50 |
+5.50 |
13,801 |
91,151 |
+625 |
Aug19 |
181102 |
923.50 |
940.75 |
921.75 |
929.75 |
+5.25 |
578 |
6,017 |
+44 |
Sep19 |
181102 |
927.00 |
938.50 |
922.00 |
929.75 |
+4.75 |
570 |
1,929 |
+18 |
Nov19 |
181102 |
928.00 |
943.25 |
924.75 |
933.00 |
+4.00 |
3,741 |
36,511 |
+435 |
Jan20 |
181102 |
938.00 |
953.75 |
935.50 |
942.50 |
+2.75 |
69 |
1,071 |
-12 |
Mar20 |
181102 |
945.50 |
955.75 |
943.25 |
949.25 |
+2.25 |
240 |
610 |
+191 |
May20 |
181102 |
956.50 |
964.50 |
952.00 |
957.00 |
+1.50 |
72 |
207 |
+45 |
Jul20 |
181102 |
963.00 |
978.00 |
961.75 |
966.75 |
+2.00 |
35 |
321 |
+11 |
Aug20 |
181102 |
966.75 |
966.75 |
966.75 |
966.75 |
+2.00 |
1 |
41 |
+0 |
Sep20 |
181102 |
960.50 |
960.50 |
960.50 |
960.50 |
+1.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
200,867 |
763,625 |
+5,279 |
Soybean Meal(CBOT) |
Dec18 |
181102 |
313.40 |
316.30 |
309.50 |
311.00 |
-2.40 |
63,680 |
156,900 |
-3,219 |
Jan19 |
181102 |
314.00 |
317.90 |
311.10 |
312.70 |
-2.30 |
38,636 |
110,537 |
-2,026 |
Mar19 |
181102 |
316.40 |
319.80 |
313.20 |
314.60 |
-2.70 |
21,290 |
83,277 |
-18 |
May19 |
181102 |
317.00 |
320.70 |
314.20 |
315.80 |
-2.40 |
13,177 |
61,079 |
+555 |
Jul19 |
181102 |
318.40 |
322.60 |
316.50 |
318.00 |
-2.30 |
8,398 |
61,133 |
+1,394 |
Aug19 |
181102 |
320.90 |
323.50 |
317.70 |
319.10 |
-2.20 |
1,434 |
9,704 |
-12 |
Sep19 |
181102 |
321.00 |
323.70 |
318.40 |
319.70 |
-1.80 |
787 |
11,011 |
+107 |
Oct19 |
181102 |
320.20 |
322.10 |
317.30 |
319.00 |
-1.40 |
237 |
7,656 |
-9 |
Dec19 |
181102 |
320.50 |
323.10 |
317.40 |
319.90 |
-1.20 |
1,422 |
26,575 |
+233 |
Jan20 |
181102 |
323.80 |
323.80 |
319.40 |
321.00 |
-1.20 |
30 |
2,966 |
-6 |
Total Volume and Open Interest |
149,116 |
535,377 |
-3,001 |
Soybean Oil(CBOT) |
Dec18 |
181102 |
28.34 |
28.56 |
28.10 |
28.20 |
-0.12 |
49,303 |
181,754 |
-1,777 |
Jan19 |
181102 |
28.56 |
28.79 |
28.32 |
28.42 |
-0.13 |
26,456 |
116,598 |
-710 |
Mar19 |
181102 |
28.84 |
29.06 |
28.60 |
28.71 |
-0.13 |
13,905 |
76,608 |
+287 |
May19 |
181102 |
29.12 |
29.35 |
28.90 |
29.00 |
-0.13 |
9,451 |
60,587 |
+309 |
Jul19 |
181102 |
29.30 |
29.65 |
29.20 |
29.28 |
-0.14 |
5,272 |
61,248 |
+285 |
Aug19 |
181102 |
29.51 |
29.78 |
29.35 |
29.43 |
-0.13 |
479 |
10,844 |
-95 |
Sep19 |
181102 |
29.52 |
29.90 |
29.49 |
29.56 |
-0.13 |
417 |
7,855 |
-23 |
Oct19 |
181102 |
29.55 |
29.96 |
29.54 |
29.63 |
-0.11 |
282 |
5,333 |
+12 |
Dec19 |
181102 |
29.91 |
30.15 |
29.74 |
29.82 |
-0.11 |
1,280 |
17,644 |
+528 |
Jan20 |
181102 |
30.08 |
30.32 |
30.00 |
30.09 |
-0.10 |
146 |
1,515 |
+77 |
Total Volume and Open Interest |
107,300 |
545,145 |
-930 |
Canola(WCE) |
Nov18 |
181102 |
478.2 |
478.2 |
478.2 |
478.2 |
-4.3 |
992 |
183 |
-721 |
Jan19 |
181102 |
488.7 |
492.5 |
484.5 |
485.3 |
-4.3 |
11,612 |
104,975 |
+1,860 |
Mar19 |
181102 |
496.0 |
499.4 |
492.3 |
493.1 |
-3.8 |
3,931 |
26,956 |
+489 |
May19 |
181102 |
503.4 |
506.3 |
499.7 |
500.5 |
-3.8 |
1,371 |
6,750 |
+1,065 |
Jul19 |
181102 |
507.7 |
509.5 |
504.2 |
504.5 |
-3.2 |
168 |
2,630 |
+38 |
Total Volume and Open Interest |
18,115 |
143,746 |
+2,769 |
Corn(CBOT) |
Dec18 |
181102 |
366.25 |
373.00 |
365.25 |
371.25 |
+4.50 |
163,231 |
734,203 |
-3,898 |
Mar19 |
181102 |
378.25 |
384.75 |
377.25 |
383.25 |
+4.50 |
68,973 |
431,750 |
+9,863 |
May19 |
181102 |
386.00 |
392.25 |
385.25 |
391.25 |
+4.50 |
14,829 |
150,781 |
+3,209 |
Jul19 |
181102 |
392.00 |
398.00 |
391.00 |
397.00 |
+4.25 |
18,412 |
140,983 |
+4,149 |
Sep19 |
181102 |
393.25 |
399.00 |
392.75 |
397.75 |
+3.75 |
4,819 |
72,783 |
+1,311 |
Dec19 |
181102 |
399.75 |
404.75 |
398.75 |
403.75 |
+3.75 |
11,099 |
150,573 |
+1,482 |
Mar20 |
181102 |
407.75 |
413.00 |
407.50 |
412.50 |
+4.00 |
189 |
8,853 |
+7 |
May20 |
181102 |
414.00 |
418.75 |
414.00 |
418.00 |
+4.00 |
19 |
1,248 |
+15 |
Jul20 |
181102 |
418.25 |
423.50 |
418.25 |
422.75 |
+4.00 |
115 |
3,770 |
+77 |
Sep20 |
181102 |
417.00 |
417.00 |
417.00 |
417.00 |
+3.00 |
23 |
487 |
+15 |
Total Volume and Open Interest |
281,902 |
1,700,684 |
+16,211 |
Wheat(CBOT) |
Dec18 |
181102 |
507.00 |
509.75 |
502.75 |
508.75 |
+0.75 |
82,416 |
257,090 |
+4,844 |
Mar19 |
181102 |
521.50 |
524.50 |
517.75 |
524.00 |
+1.25 |
43,530 |
141,898 |
+403 |
May19 |
181102 |
533.25 |
536.25 |
529.25 |
535.75 |
+1.50 |
13,042 |
49,415 |
+2,290 |
Jul19 |
181102 |
540.75 |
543.25 |
535.75 |
542.75 |
+2.25 |
8,055 |
65,448 |
+955 |
Sep19 |
181102 |
552.75 |
554.75 |
548.75 |
554.00 |
+0.75 |
2,529 |
17,110 |
-160 |
Dec19 |
181102 |
570.75 |
571.25 |
565.25 |
569.25 |
-0.75 |
2,634 |
24,038 |
+54 |
Total Volume and Open Interest |
152,578 |
563,385 |
+8,441 |
Wheat(KCBT) |
Dec18 |
181102 |
501.50 |
505.75 |
497.75 |
504.25 |
+3.00 |
35,319 |
161,999 |
+4,014 |
Mar19 |
181102 |
525.00 |
529.25 |
521.50 |
528.00 |
+2.50 |
24,272 |
100,127 |
+4,010 |
May19 |
181102 |
540.25 |
542.25 |
535.00 |
541.25 |
+1.75 |
3,796 |
26,308 |
+908 |
Jul19 |
181102 |
546.50 |
549.00 |
542.00 |
548.50 |
+1.50 |
2,733 |
37,593 |
+234 |
Sep19 |
181102 |
561.25 |
564.00 |
558.00 |
563.75 |
+1.00 |
414 |
2,939 |
+144 |
Dec19 |
181102 |
583.00 |
583.75 |
578.00 |
583.75 |
+0.75 |
146 |
5,164 |
+26 |
Mar20 |
181102 |
595.00 |
595.50 |
590.75 |
595.50 |
+1.25 |
2 |
447 |
+0 |
Total Volume and Open Interest |
66,697 |
335,077 |
+9,341 |
Wheat(MGE) |
Dec18 |
181102 |
576.75 |
581.00 |
574.50 |
580.50 |
+3.75 |
5,583 |
36,720 |
+578 |
Mar19 |
181102 |
585.00 |
588.75 |
582.25 |
588.25 |
+2.50 |
4,075 |
24,073 |
+674 |
May19 |
181102 |
592.00 |
596.75 |
590.00 |
596.00 |
+2.25 |
960 |
5,407 |
+110 |
Jul19 |
181102 |
599.50 |
606.75 |
599.50 |
603.50 |
+2.50 |
283 |
2,640 |
-9 |
Sep19 |
181102 |
607.00 |
610.50 |
605.00 |
610.50 |
+2.50 |
188 |
3,218 |
+34 |
Dec19 |
181102 |
620.00 |
622.00 |
618.00 |
621.75 |
+3.00 |
63 |
1,543 |
-7 |
Total Volume and Open Interest |
11,178 |
73,685 |
+1,390 |
Oats(CBOT) |
Dec18 |
181102 |
281.00 |
288.75 |
281.00 |
284.25 |
+3.00 |
654 |
4,575 |
-232 |
Mar19 |
181102 |
279.50 |
283.50 |
276.25 |
277.50 |
-0.25 |
295 |
2,173 |
+92 |
May19 |
181102 |
282.75 |
282.75 |
277.50 |
280.00 |
+1.50 |
3 |
241 |
-2 |
Jul19 |
181102 |
280.50 |
280.50 |
280.50 |
280.50 |
+1.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
952 |
6,995 |
-142 |
Rough Rice(CBOT) |
Nov18 |
181102 |
10.70 |
10.70 |
10.70 |
10.70 |
+0.06 |
34 |
76 |
-167 |
Jan19 |
181102 |
10.64 |
10.79 |
10.62 |
10.74 |
+0.09 |
423 |
7,362 |
+80 |
Mar19 |
181102 |
10.80 |
10.95 |
10.80 |
10.91 |
+0.08 |
48 |
987 |
+17 |
May19 |
181102 |
11.04 |
11.04 |
11.04 |
11.04 |
+0.05 |
2 |
22 |
-1 |
Total Volume and Open Interest |
507 |
8,447 |
-71 |
Live Cattle(CME) |
Dec18 |
181102 |
117.535 |
117.850 |
116.800 |
117.080 |
-0.055 |
35,579 |
123,112 |
+742 |
Feb19 |
181102 |
122.580 |
122.900 |
122.035 |
122.200 |
-0.150 |
19,990 |
91,358 |
+1,665 |
Apr19 |
181102 |
123.950 |
124.250 |
123.535 |
123.730 |
-0.100 |
8,876 |
62,158 |
+569 |
Jun19 |
181102 |
116.180 |
116.350 |
115.700 |
115.980 |
-0.055 |
6,544 |
55,285 |
+133 |
Aug19 |
181102 |
114.150 |
114.300 |
113.750 |
114.230 |
+0.095 |
1,376 |
10,808 |
+543 |
Oct19 |
181102 |
115.350 |
115.580 |
115.050 |
115.480 |
+0.150 |
422 |
3,337 |
+67 |
Total Volume and Open Interest |
72,967 |
348,033 |
+3,268 |
Feeder Cattle(CME) |
Nov18 |
181102 |
153.650 |
153.685 |
152.250 |
152.500 |
-0.800 |
3,500 |
5,677 |
-819 |
Jan19 |
181102 |
150.830 |
151.080 |
149.685 |
149.750 |
-0.850 |
7,407 |
27,364 |
+559 |
Mar19 |
181102 |
148.900 |
149.200 |
147.800 |
148.250 |
-0.580 |
2,857 |
9,370 |
+60 |
Apr19 |
181102 |
149.935 |
150.200 |
148.950 |
149.450 |
-0.485 |
784 |
3,283 |
+189 |
May19 |
181102 |
150.400 |
150.550 |
149.435 |
149.880 |
-0.420 |
401 |
2,262 |
+33 |
Aug19 |
181102 |
153.235 |
153.350 |
152.380 |
152.850 |
-0.250 |
194 |
1,017 |
+63 |
Sep19 |
181102 |
152.830 |
152.830 |
152.330 |
152.580 |
-0.170 |
6 |
44 |
+0 |
Total Volume and Open Interest |
15,149 |
49,017 |
+85 |
Lean Hogs(CME) |
Dec18 |
181102 |
57.785 |
58.600 |
57.250 |
58.130 |
-0.070 |
25,697 |
90,747 |
-3,399 |
Feb19 |
181102 |
64.950 |
65.500 |
64.450 |
64.650 |
-0.400 |
11,386 |
47,108 |
+1,497 |
Apr19 |
181102 |
70.700 |
71.300 |
70.385 |
70.600 |
-0.230 |
7,307 |
39,539 |
+165 |
May19 |
181102 |
76.385 |
76.400 |
75.980 |
76.300 |
+0.150 |
42 |
1,495 |
+10 |
Jun19 |
181102 |
82.650 |
83.150 |
82.450 |
82.885 |
-0.045 |
3,676 |
21,344 |
+216 |
Jul19 |
181102 |
83.500 |
83.830 |
83.080 |
83.635 |
+0.085 |
1,527 |
15,662 |
+503 |
Aug19 |
181102 |
81.750 |
82.200 |
81.550 |
82.050 |
+0.120 |
455 |
5,744 |
+78 |
Oct19 |
181102 |
66.830 |
67.450 |
66.725 |
67.350 |
+0.350 |
173 |
2,715 |
+21 |
Total Volume and Open Interest |
50,339 |
225,059 |
-890 |
Class III Milk(CME) |
Oct18 |
181030 |
15.52 |
15.55 |
15.52 |
15.54 |
+0.01 |
33 |
3,828 |
-16 |
Nov18 |
181102 |
14.90 |
14.95 |
14.74 |
14.78 |
-0.10 |
537 |
5,482 |
+30 |
Dec18 |
181102 |
15.25 |
15.37 |
15.14 |
15.18 |
-0.05 |
305 |
5,067 |
+146 |
Jan19 |
181102 |
15.18 |
15.33 |
15.13 |
15.18 |
-0.01 |
332 |
3,938 |
+146 |
Feb19 |
181102 |
15.28 |
15.37 |
15.22 |
15.24 |
unch |
200 |
2,077 |
+86 |
Mar19 |
181102 |
15.48 |
15.53 |
15.36 |
15.39 |
-0.01 |
92 |
1,982 |
+58 |
Apr19 |
181102 |
15.65 |
15.71 |
15.64 |
15.65 |
+0.01 |
50 |
1,660 |
+10 |
May19 |
181102 |
15.75 |
15.78 |
15.75 |
15.76 |
+0.03 |
54 |
1,623 |
+22 |
Jun19 |
181102 |
15.86 |
15.89 |
15.85 |
15.85 |
+0.02 |
46 |
1,550 |
+22 |
Jul19 |
181102 |
16.10 |
16.13 |
16.10 |
16.13 |
+0.05 |
33 |
921 |
+15 |
Aug19 |
181102 |
16.33 |
16.34 |
16.33 |
16.33 |
+0.05 |
34 |
717 |
+12 |
Sep19 |
181102 |
16.52 |
16.55 |
16.49 |
16.55 |
+0.06 |
50 |
740 |
+35 |
Oct19 |
181102 |
16.38 |
16.43 |
16.38 |
16.41 |
+0.03 |
39 |
616 |
+20 |
Total Volume and Open Interest |
1,857 |
27,485 |
+650 |
Cocoa(ICE) |
Dec18 |
181102 |
2263 |
2274 |
2228 |
2267 |
+3 |
21,946 |
80,721 |
-2,082 |
Mar19 |
181102 |
2287 |
2304 |
2263 |
2301 |
+14 |
20,017 |
88,173 |
+1,899 |
May19 |
181102 |
2299 |
2315 |
2276 |
2311 |
+13 |
6,527 |
30,823 |
+730 |
Jul19 |
181102 |
2317 |
2326 |
2295 |
2324 |
+13 |
3,268 |
20,022 |
+558 |
Sep19 |
181102 |
2330 |
2335 |
2303 |
2334 |
+13 |
770 |
13,886 |
+106 |
Dec19 |
181102 |
2338 |
2342 |
2317 |
2341 |
+12 |
875 |
19,726 |
-27 |
Mar20 |
181102 |
2335 |
2344 |
2318 |
2342 |
+11 |
328 |
6,013 |
+196 |
Total Volume and Open Interest |
53,746 |
262,000 |
+1,391 |
Coffee "C"(ICE) |
Dec18 |
181102 |
118.65 |
121.30 |
118.10 |
120.05 |
+2.25 |
26,393 |
104,795 |
-2,090 |
Mar19 |
181102 |
122.15 |
125.00 |
121.90 |
123.85 |
+2.35 |
19,189 |
85,352 |
+1,208 |
May19 |
181102 |
124.90 |
127.55 |
124.50 |
126.45 |
+2.40 |
8,302 |
41,049 |
+83 |
Jul19 |
181102 |
127.15 |
130.00 |
126.90 |
128.90 |
+2.40 |
3,835 |
22,614 |
+383 |
Sep19 |
181102 |
129.60 |
132.35 |
129.25 |
131.25 |
+2.40 |
2,277 |
12,070 |
+401 |
Dec19 |
181102 |
132.80 |
135.70 |
132.60 |
134.60 |
+2.40 |
605 |
10,591 |
+236 |
Total Volume and Open Interest |
61,247 |
288,154 |
+493 |
Orange Juice(ICE) |
Nov18 |
181102 |
137.50 |
137.50 |
137.05 |
137.05 |
+0.90 |
263 |
904 |
-164 |
Jan19 |
181102 |
138.55 |
139.80 |
138.00 |
138.15 |
-0.15 |
823 |
13,420 |
+222 |
Mar19 |
181102 |
138.30 |
139.55 |
137.95 |
138.00 |
-0.15 |
106 |
1,931 |
+20 |
May19 |
181102 |
139.95 |
140.05 |
138.80 |
138.85 |
-0.05 |
21 |
1,036 |
+3 |
Jul19 |
181102 |
139.45 |
139.45 |
139.45 |
139.45 |
-0.05 |
5 |
363 |
+5 |
Sep19 |
181102 |
140.45 |
140.45 |
140.45 |
140.45 |
-0.05 |
0 |
128 |
+0 |
Total Volume and Open Interest |
1,218 |
17,782 |
+86 |
Sugar #11(ICE) |
Mar19 |
181102 |
13.23 |
13.50 |
13.18 |
13.44 |
+0.25 |
74,473 |
371,565 |
-4,903 |
May19 |
181102 |
13.34 |
13.63 |
13.29 |
13.57 |
+0.29 |
26,078 |
171,707 |
-1,965 |
Jul19 |
181102 |
13.38 |
13.69 |
13.33 |
13.64 |
+0.32 |
14,088 |
105,220 |
-2,055 |
Oct19 |
181102 |
13.59 |
13.88 |
13.51 |
13.82 |
+0.33 |
3,592 |
86,002 |
-417 |
Mar20 |
181102 |
14.00 |
14.35 |
14.00 |
14.31 |
+0.32 |
1,291 |
33,173 |
+107 |
May20 |
181102 |
14.20 |
14.27 |
14.16 |
14.27 |
+0.31 |
246 |
8,180 |
+88 |
Jul20 |
181102 |
14.13 |
14.20 |
14.13 |
14.20 |
+0.31 |
98 |
6,110 |
+5 |
Oct20 |
181102 |
14.17 |
14.23 |
14.17 |
14.23 |
+0.31 |
63 |
6,307 |
+25 |
Total Volume and Open Interest |
119,982 |
792,727 |
-9,092 |
London Cocoa(LCE) |
Dec18 |
181102 |
1671 |
1677 |
1646 |
1675 |
-1 |
11,962 |
61,737 |
-1,067 |
Mar19 |
181102 |
1700 |
1708 |
1678 |
1706 |
+3 |
9,660 |
64,873 |
+1,056 |
May19 |
181102 |
1703 |
1712 |
1686 |
1711 |
+3 |
3,982 |
38,234 |
-652 |
Jul19 |
181102 |
1708 |
1716 |
1692 |
1715 |
+3 |
2,360 |
28,308 |
+547 |
Sep19 |
181102 |
1708 |
1717 |
1692 |
1715 |
+4 |
1,164 |
27,686 |
+5 |
Dec19 |
181102 |
1705 |
1715 |
1692 |
1714 |
+3 |
1,332 |
34,295 |
+176 |
Mar20 |
181102 |
1707 |
1712 |
1692 |
1711 |
+2 |
636 |
7,128 |
+167 |
Total Volume and Open Interest |
31,189 |
266,447 |
+250 |
London Sugar(LCE) |
Dec18 |
181102 |
352.60 |
359.50 |
352.30 |
357.70 |
+5.80 |
12,362 |
28,757 |
-2,375 |
Mar19 |
181102 |
357.70 |
362.40 |
355.70 |
360.30 |
+4.70 |
10,395 |
49,426 |
+448 |
May19 |
181102 |
360.60 |
367.20 |
359.30 |
365.00 |
+4.90 |
1,744 |
13,627 |
-144 |
Aug19 |
181102 |
366.10 |
370.60 |
363.00 |
368.70 |
+4.80 |
805 |
9,508 |
+96 |
Oct19 |
181102 |
368.70 |
373.90 |
366.10 |
371.90 |
+4.60 |
497 |
3,957 |
+139 |
Total Volume and Open Interest |
26,113 |
108,820 |
-1,654 |
Cotton(ICE) |
Dec18 |
181102 |
79.03 |
79.78 |
78.30 |
78.79 |
-0.24 |
13,106 |
123,666 |
-1,301 |
Mar19 |
181102 |
80.45 |
81.23 |
79.80 |
80.31 |
-0.17 |
8,353 |
84,741 |
+2,276 |
May19 |
181102 |
81.64 |
82.31 |
81.00 |
81.56 |
-0.10 |
1,365 |
18,805 |
+424 |
Jul19 |
181102 |
82.60 |
82.97 |
81.79 |
82.51 |
+0.04 |
595 |
10,985 |
+211 |
Oct19 |
181102 |
79.43 |
79.43 |
79.43 |
79.43 |
-0.08 |
2 |
4 |
+0 |
Dec19 |
181102 |
78.27 |
78.45 |
78.00 |
78.31 |
-0.01 |
290 |
27,067 |
+90 |
Total Volume and Open Interest |
23,711 |
267,163 |
+1,700 |
Lumber(CME) |
Nov18 |
181102 |
339.7 |
345.0 |
336.3 |
340.0 |
+14.2 |
278 |
528 |
-155 |
Jan19 |
181102 |
341.0 |
341.0 |
341.0 |
341.0 |
+15.0 |
484 |
2,866 |
+82 |
Mar19 |
181102 |
346.4 |
346.4 |
346.4 |
346.4 |
+15.0 |
87 |
777 |
+6 |
May19 |
181102 |
350.5 |
355.1 |
350.5 |
355.1 |
+15.0 |
23 |
304 |
+8 |
Total Volume and Open Interest |
875 |
4,538 |
-59 |
Crude Oil(NYM) |
Dec18 |
181102 |
63.50 |
63.95 |
62.63 |
63.14 |
-0.55 |
666,487 |
432,487 |
-10,744 |
Jan19 |
181102 |
63.66 |
64.09 |
62.77 |
63.28 |
-0.53 |
124,587 |
210,704 |
-7,500 |
Feb19 |
181102 |
63.75 |
64.20 |
62.88 |
63.41 |
-0.51 |
46,445 |
122,707 |
+4,063 |
Mar19 |
181102 |
63.89 |
64.32 |
63.02 |
63.56 |
-0.50 |
34,594 |
151,865 |
+1,221 |
Apr19 |
181102 |
64.06 |
64.36 |
63.20 |
63.71 |
-0.49 |
14,475 |
81,437 |
-121 |
May19 |
181102 |
64.18 |
64.54 |
63.33 |
63.84 |
-0.48 |
12,283 |
68,932 |
+872 |
Jun19 |
181102 |
64.21 |
64.66 |
63.40 |
63.94 |
-0.45 |
33,944 |
174,319 |
-2,354 |
Jul19 |
181102 |
64.40 |
64.56 |
63.47 |
63.98 |
-0.43 |
6,804 |
68,545 |
+381 |
Aug19 |
181102 |
64.23 |
64.60 |
63.44 |
63.98 |
-0.39 |
3,522 |
53,137 |
+708 |
Sep19 |
181102 |
64.18 |
64.22 |
63.42 |
63.92 |
-0.36 |
9,251 |
80,303 |
+884 |
Oct19 |
181102 |
63.86 |
64.42 |
63.29 |
63.83 |
-0.33 |
4,043 |
50,057 |
+1,259 |
Nov19 |
181102 |
63.53 |
63.73 |
63.18 |
63.72 |
-0.31 |
1,756 |
35,973 |
-340 |
Dec19 |
181102 |
63.76 |
64.16 |
63.00 |
63.58 |
-0.29 |
32,915 |
214,119 |
-1,671 |
Jan20 |
181102 |
63.03 |
63.42 |
63.01 |
63.37 |
-0.28 |
3,719 |
31,574 |
-38 |
Feb20 |
181102 |
63.07 |
63.36 |
62.77 |
63.17 |
-0.26 |
2,054 |
17,884 |
+716 |
Mar20 |
181102 |
62.87 |
63.15 |
62.59 |
62.98 |
-0.24 |
2,181 |
24,291 |
+282 |
Total Volume and Open Interest |
1,014,215 |
2,082,032 |
-11,023 |
e-miNY Crude Oil(NYM) |
Dec18 |
181102 |
63.525 |
63.950 |
62.650 |
63.150 |
-0.550 |
22,041 |
2,693 |
+282 |
Jan19 |
181102 |
63.575 |
64.075 |
62.800 |
63.275 |
-0.525 |
295 |
335 |
+20 |
Feb19 |
181102 |
63.700 |
64.050 |
62.900 |
63.400 |
-0.525 |
23 |
78 |
-3 |
Mar19 |
181102 |
63.950 |
64.450 |
63.075 |
63.550 |
-0.500 |
6 |
38 |
-4 |
Apr19 |
181102 |
63.475 |
63.700 |
63.475 |
63.700 |
-0.500 |
5 |
109 |
-3 |
May19 |
181102 |
63.850 |
63.850 |
63.700 |
63.850 |
-0.475 |
2 |
123 |
+0 |
Jun19 |
181102 |
63.625 |
63.950 |
63.625 |
63.950 |
-0.450 |
20 |
111 |
+5 |
Jul19 |
181102 |
63.900 |
63.975 |
63.725 |
63.975 |
-0.425 |
0 |
20 |
+0 |
Aug19 |
181102 |
63.800 |
63.975 |
63.775 |
63.975 |
-0.400 |
2 |
48 |
+0 |
Sep19 |
181102 |
63.925 |
63.925 |
63.925 |
63.925 |
-0.350 |
0 |
50 |
+0 |
Total Volume and Open Interest |
22,403 |
3,665 |
+301 |
NY Harbor ULSD(NYM) |
Dec18 |
181102 |
219.45 |
221.16 |
216.28 |
217.28 |
-2.80 |
71,888 |
147,796 |
-1,924 |
Jan19 |
181102 |
218.96 |
220.60 |
215.94 |
216.75 |
-2.84 |
33,891 |
83,182 |
+913 |
Feb19 |
181102 |
218.75 |
219.95 |
215.41 |
216.19 |
-2.79 |
17,857 |
34,411 |
-1,231 |
Mar19 |
181102 |
217.83 |
219.10 |
214.69 |
215.48 |
-2.69 |
18,210 |
47,948 |
+603 |
Apr19 |
181102 |
217.82 |
217.82 |
213.70 |
214.46 |
-2.60 |
7,614 |
29,405 |
+462 |
May19 |
181102 |
215.80 |
217.04 |
213.65 |
214.09 |
-2.46 |
3,982 |
14,335 |
-17 |
Jun19 |
181102 |
215.35 |
217.32 |
213.17 |
214.02 |
-2.34 |
7,824 |
28,270 |
+440 |
Jul19 |
181102 |
216.51 |
217.61 |
213.94 |
214.66 |
-2.30 |
851 |
6,587 |
+46 |
Aug19 |
181102 |
217.00 |
217.05 |
215.04 |
215.43 |
-2.27 |
518 |
1,885 |
+18 |
Sep19 |
181102 |
218.00 |
218.00 |
215.78 |
216.26 |
-2.27 |
496 |
1,908 |
-10 |
Oct19 |
181102 |
218.75 |
218.75 |
216.61 |
217.00 |
-2.27 |
259 |
1,333 |
+5 |
Nov19 |
181102 |
218.08 |
218.08 |
217.00 |
217.65 |
-2.27 |
181 |
931 |
-30 |
Dec19 |
181102 |
219.11 |
221.32 |
217.40 |
218.21 |
-2.25 |
1,173 |
9,245 |
+305 |
Jan20 |
181102 |
220.25 |
220.25 |
218.59 |
218.59 |
-2.16 |
26 |
1,563 |
+0 |
Total Volume and Open Interest |
164,813 |
411,921 |
-5,882 |
RBOB Gasoline(NYM) |
Dec18 |
181102 |
171.17 |
172.98 |
169.59 |
170.83 |
-0.82 |
83,375 |
141,499 |
+1,424 |
Jan19 |
181102 |
171.10 |
172.62 |
169.33 |
170.57 |
-0.88 |
53,377 |
90,333 |
+4,632 |
Feb19 |
181102 |
172.40 |
173.51 |
170.42 |
171.60 |
-0.82 |
17,067 |
25,159 |
-281 |
Mar19 |
181102 |
174.35 |
175.51 |
172.55 |
173.69 |
-0.81 |
19,327 |
34,220 |
+1,194 |
Apr19 |
181102 |
194.00 |
195.14 |
193.17 |
193.96 |
-0.55 |
9,816 |
20,325 |
-80 |
May19 |
181102 |
195.10 |
196.61 |
194.28 |
195.29 |
-0.50 |
7,513 |
22,802 |
+905 |
Jun19 |
181102 |
195.14 |
196.83 |
194.54 |
195.52 |
-0.43 |
9,333 |
18,017 |
+1,414 |
Jul19 |
181102 |
194.82 |
195.70 |
193.90 |
194.76 |
-0.37 |
2,961 |
11,022 |
+567 |
Aug19 |
181102 |
193.43 |
194.11 |
192.33 |
193.24 |
-0.26 |
1,732 |
3,949 |
+102 |
Sep19 |
181102 |
191.04 |
191.47 |
190.57 |
190.99 |
-0.18 |
1,705 |
5,255 |
+173 |
Total Volume and Open Interest |
211,458 |
386,693 |
+6,007 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181102 |
170.83 |
170.83 |
170.83 |
170.83 |
-0.82 |
|
|
|
Jan19 |
181102 |
170.57 |
170.57 |
170.57 |
170.57 |
-0.88 |
|
|
|
Feb19 |
181102 |
171.60 |
171.60 |
171.60 |
171.60 |
-0.82 |
|
|
|
Mar19 |
181102 |
173.69 |
173.69 |
173.69 |
173.69 |
-0.81 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec18 |
181102 |
3.239 |
3.313 |
3.166 |
3.284 |
+0.047 |
175,407 |
234,947 |
+2,887 |
Jan19 |
181102 |
3.280 |
3.335 |
3.203 |
3.310 |
+0.035 |
87,126 |
238,863 |
-5,998 |
Feb19 |
181102 |
3.178 |
3.214 |
3.111 |
3.192 |
+0.019 |
36,697 |
111,371 |
+3,629 |
Mar19 |
181102 |
2.940 |
2.957 |
2.890 |
2.938 |
-0.001 |
39,593 |
227,778 |
+907 |
Apr19 |
181102 |
2.665 |
2.680 |
2.641 |
2.673 |
+0.001 |
31,110 |
156,269 |
+430 |
May19 |
181102 |
2.634 |
2.649 |
2.617 |
2.645 |
+0.002 |
9,284 |
92,580 |
+977 |
Jun19 |
181102 |
2.662 |
2.680 |
2.648 |
2.676 |
+0.002 |
4,077 |
48,005 |
-118 |
Jul19 |
181102 |
2.700 |
2.718 |
2.686 |
2.714 |
+0.002 |
3,448 |
45,863 |
-184 |
Aug19 |
181102 |
2.703 |
2.721 |
2.691 |
2.720 |
+0.003 |
1,348 |
36,872 |
+289 |
Sep19 |
181102 |
2.679 |
2.704 |
2.673 |
2.703 |
+0.004 |
1,927 |
35,014 |
-989 |
Oct19 |
181102 |
2.708 |
2.722 |
2.690 |
2.721 |
+0.004 |
9,879 |
96,664 |
-310 |
Nov19 |
181102 |
2.765 |
2.778 |
2.748 |
2.778 |
+0.004 |
1,819 |
39,564 |
+234 |
Dec19 |
181102 |
2.907 |
2.919 |
2.886 |
2.919 |
+0.005 |
2,260 |
37,421 |
-351 |
Jan20 |
181102 |
2.992 |
3.018 |
2.987 |
3.018 |
+0.006 |
4,301 |
35,401 |
-479 |
Feb20 |
181102 |
2.926 |
2.949 |
2.922 |
2.949 |
+0.006 |
303 |
11,204 |
-103 |
Mar20 |
181102 |
2.776 |
2.798 |
2.770 |
2.798 |
+0.008 |
806 |
15,895 |
-55 |
Total Volume and Open Interest |
411,124 |
1,522,651 |
+1,285 |
Brent Crude Oil(ICE) |
Jan19 |
181102 |
72.75 |
73.50 |
72.16 |
72.83 |
-0.06 |
334,197 |
498,534 |
-3,692 |
Feb19 |
181102 |
72.76 |
73.55 |
72.21 |
72.83 |
-0.13 |
106,500 |
201,381 |
+6,220 |
Mar19 |
181102 |
72.91 |
73.62 |
72.28 |
72.89 |
-0.15 |
77,951 |
171,474 |
+5,867 |
Apr19 |
181102 |
72.94 |
73.62 |
72.29 |
72.90 |
-0.16 |
38,208 |
100,643 |
+4,179 |
May19 |
181102 |
72.91 |
73.51 |
72.27 |
72.89 |
-0.15 |
19,289 |
94,775 |
+1,403 |
Jun19 |
181102 |
72.82 |
73.47 |
72.18 |
72.81 |
-0.15 |
61,252 |
166,499 |
+181 |
Jul19 |
181102 |
72.68 |
73.28 |
72.06 |
72.70 |
-0.14 |
7,549 |
61,128 |
+1,579 |
Aug19 |
181102 |
72.53 |
73.15 |
71.92 |
72.56 |
-0.12 |
6,033 |
46,045 |
-671 |
Sep19 |
181102 |
72.40 |
72.96 |
71.77 |
72.41 |
-0.11 |
9,250 |
54,165 |
+223 |
Oct19 |
181102 |
72.24 |
72.24 |
72.24 |
72.24 |
-0.10 |
3,968 |
52,340 |
+863 |
Nov19 |
181102 |
71.95 |
72.19 |
71.49 |
72.08 |
-0.09 |
5,292 |
50,277 |
-142 |
Dec19 |
181102 |
71.80 |
72.40 |
71.22 |
71.87 |
-0.09 |
39,672 |
180,326 |
-1,854 |
Jan20 |
181102 |
71.75 |
71.75 |
71.62 |
71.67 |
-0.09 |
1,226 |
23,678 |
+416 |
Feb20 |
181102 |
71.50 |
71.50 |
71.46 |
71.46 |
-0.08 |
588 |
25,231 |
+138 |
Total Volume and Open Interest |
739,166 |
2,063,024 |
-66,223 |
Gas Oil(ICE) |
Nov18 |
181102 |
685.00 |
690.00 |
671.75 |
678.25 |
-7.50 |
63,997 |
123,682 |
-3,622 |
Dec18 |
181102 |
671.00 |
677.75 |
662.50 |
667.75 |
-5.75 |
131,823 |
235,949 |
+1,124 |
Jan19 |
181102 |
667.25 |
672.75 |
658.50 |
663.75 |
-5.00 |
80,558 |
129,642 |
+626 |
Feb19 |
181102 |
665.75 |
671.00 |
657.75 |
662.75 |
-4.50 |
27,261 |
62,091 |
+662 |
Mar19 |
181102 |
664.75 |
669.50 |
656.75 |
661.50 |
-4.50 |
17,359 |
66,375 |
+553 |
Apr19 |
181102 |
663.25 |
668.00 |
655.25 |
659.75 |
-4.75 |
7,434 |
39,312 |
+1,394 |
May19 |
181102 |
663.00 |
666.75 |
654.75 |
659.25 |
-4.75 |
3,782 |
23,041 |
+401 |
Jun19 |
181102 |
663.50 |
667.00 |
655.25 |
659.75 |
-4.50 |
17,175 |
66,634 |
+991 |
Jul19 |
181102 |
664.50 |
668.50 |
656.75 |
660.75 |
-4.50 |
720 |
21,201 |
+229 |
Aug19 |
181102 |
669.50 |
669.50 |
658.00 |
662.50 |
-4.50 |
477 |
14,092 |
+96 |
Total Volume and Open Interest |
368,779 |
1,006,060 |
+5,103 |
Ethanol(CBOT) |
Nov18 |
181102 |
1.300 |
1.307 |
1.290 |
1.302 |
+0.024 |
27 |
224 |
+1 |
Dec18 |
181102 |
1.287 |
1.309 |
1.283 |
1.306 |
+0.017 |
242 |
2,021 |
+24 |
Jan19 |
181102 |
1.324 |
1.326 |
1.318 |
1.326 |
+0.017 |
52 |
277 |
+27 |
Feb19 |
181102 |
1.347 |
1.347 |
1.347 |
1.347 |
+0.017 |
1 |
37 |
+1 |
Mar19 |
181102 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.017 |
1 |
39 |
+1 |
Apr19 |
181102 |
1.391 |
1.391 |
1.391 |
1.391 |
+0.017 |
0 |
26 |
+0 |
May19 |
181102 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.017 |
0 |
15 |
+0 |
Jun19 |
181102 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.017 |
|
|
|
Total Volume and Open Interest |
323 |
2,639 |
+54 |
WTI Crude Oil(ICE) |
Dec18 |
181102 |
63.58 |
63.93 |
62.64 |
63.14 |
-0.55 |
43,272 |
122,746 |
-1,610 |
Jan19 |
181102 |
63.69 |
64.07 |
62.79 |
63.28 |
-0.53 |
45,921 |
65,448 |
+1,118 |
Feb19 |
181102 |
63.56 |
64.19 |
62.89 |
63.41 |
-0.51 |
22,934 |
32,840 |
+637 |
Mar19 |
181102 |
63.96 |
64.33 |
63.04 |
63.56 |
-0.50 |
15,419 |
42,540 |
-300 |
Apr19 |
181102 |
63.82 |
64.18 |
63.19 |
63.71 |
-0.49 |
3,924 |
23,358 |
+31 |
May19 |
181102 |
64.13 |
64.47 |
63.40 |
63.84 |
-0.48 |
3,971 |
14,146 |
+998 |
Jun19 |
181102 |
64.00 |
64.54 |
63.44 |
63.94 |
-0.45 |
11,424 |
83,659 |
-167 |
Jul19 |
181102 |
64.02 |
64.56 |
63.60 |
63.98 |
-0.43 |
994 |
6,323 |
+82 |
Aug19 |
181102 |
64.27 |
64.32 |
63.77 |
63.98 |
-0.39 |
174 |
6,249 |
+22 |
Sep19 |
181102 |
63.92 |
63.92 |
63.92 |
63.92 |
-0.36 |
525 |
15,532 |
+281 |
Oct19 |
181102 |
63.83 |
63.83 |
63.83 |
63.83 |
-0.33 |
163 |
4,495 |
+25 |
Nov19 |
181102 |
63.72 |
63.72 |
63.72 |
63.72 |
-0.31 |
170 |
4,818 |
+107 |
Dec19 |
181102 |
63.78 |
64.08 |
63.04 |
63.58 |
-0.29 |
10,670 |
94,909 |
+658 |
Jan20 |
181102 |
63.37 |
63.37 |
63.37 |
63.37 |
-0.28 |
763 |
2,845 |
+12 |
Feb20 |
181102 |
63.17 |
63.17 |
63.17 |
63.17 |
-0.26 |
2,122 |
2,863 |
+532 |
Mar20 |
181102 |
62.98 |
62.98 |
62.98 |
62.98 |
-0.24 |
88 |
6,572 |
+35 |
Total Volume and Open Interest |
167,565 |
614,697 |
+1,670 |
US Dollar Index(ICE) |
Dec18 |
181102 |
96.130 |
96.405 |
95.795 |
96.342 |
+0.262 |
22,884 |
57,606 |
+213 |
Mar19 |
181102 |
95.595 |
95.845 |
95.250 |
95.783 |
+0.257 |
65 |
2,311 |
+3 |
Jun19 |
181102 |
95.090 |
95.257 |
95.090 |
95.257 |
+0.257 |
5 |
403 |
-2 |
Total Volume and Open Interest |
22,955 |
60,533 |
+215 |
Australian Dollar(CME) |
Dec18 |
181102 |
72.07 |
72.62 |
71.86 |
71.94 |
-0.16 |
107,750 |
158,156 |
-5,349 |
Mar19 |
181102 |
72.27 |
72.63 |
71.96 |
72.03 |
-0.17 |
82 |
810 |
+53 |
Jun19 |
181102 |
72.63 |
72.75 |
72.16 |
72.16 |
-0.16 |
3 |
52 |
+3 |
Total Volume and Open Interest |
108,154 |
159,519 |
-5,321 |
British Pound(CME) |
Dec18 |
181102 |
130.23 |
130.65 |
129.75 |
129.85 |
-0.56 |
165,117 |
220,306 |
-5,074 |
Mar19 |
181102 |
130.84 |
131.12 |
130.46 |
130.47 |
-0.57 |
1,206 |
5,485 |
+331 |
Jun19 |
181102 |
131.06 |
131.06 |
131.06 |
131.06 |
-0.57 |
0 |
287 |
+0 |
Total Volume and Open Interest |
168,105 |
228,730 |
-4,609 |
Canadian Dollar(CME) |
Dec18 |
181102 |
76.49 |
76.69 |
76.28 |
76.31 |
-0.16 |
83,123 |
116,156 |
+1,528 |
Mar19 |
181102 |
76.69 |
76.82 |
76.42 |
76.44 |
-0.16 |
66 |
2,113 |
+9 |
Jun19 |
181102 |
76.60 |
76.60 |
76.54 |
76.54 |
-0.15 |
4 |
529 |
+4 |
Sep19 |
181102 |
76.70 |
76.86 |
76.63 |
76.64 |
-0.16 |
2 |
252 |
+2 |
Total Volume and Open Interest |
83,400 |
119,905 |
+1,397 |
Japanese Yen(CME) |
Dec18 |
181102 |
89.05 |
89.12 |
88.51 |
88.55 |
-0.45 |
151,896 |
201,886 |
+2,088 |
Mar19 |
181102 |
89.73 |
89.82 |
89.27 |
89.28 |
-0.46 |
441 |
1,401 |
+60 |
Jun19 |
181102 |
90.00 |
90.00 |
90.00 |
90.00 |
-0.46 |
50 |
95 |
+29 |
Total Volume and Open Interest |
153,392 |
205,120 |
+2,007 |
Swiss Franc(CME) |
Dec18 |
181102 |
100.15 |
100.69 |
99.87 |
99.88 |
-0.30 |
38,785 |
75,527 |
+70 |
Mar19 |
181102 |
101.28 |
101.66 |
100.84 |
100.84 |
-0.32 |
146 |
357 |
+68 |
Jun19 |
181102 |
101.79 |
102.49 |
101.79 |
101.79 |
-0.30 |
1 |
53 |
+0 |
Total Volume and Open Interest |
38,943 |
75,962 |
+127 |
EuroFX(CME) |
Dec18 |
181102 |
114.44 |
114.94 |
114.10 |
114.23 |
-0.24 |
252,900 |
480,982 |
+1,621 |
Mar19 |
181102 |
115.43 |
115.92 |
115.13 |
115.21 |
-0.26 |
2,457 |
11,144 |
+111 |
Jun19 |
181102 |
116.69 |
116.69 |
116.17 |
116.17 |
-0.26 |
3 |
3,204 |
-1 |
Total Volume and Open Interest |
257,364 |
506,103 |
+1,645 |
Mexican Peso(CME) |
Nov18 |
181102 |
497.88 |
497.88 |
497.88 |
497.88 |
+2.38 |
0 |
1 |
+0 |
Dec18 |
181102 |
492.25 |
498.88 |
490.75 |
495.75 |
+2.50 |
95,618 |
187,122 |
-4,698 |
Total Volume and Open Interest |
97,227 |
189,220 |
-3,110 |
Brazilian Real(CME) |
Dec18 |
181102 |
269.55 |
271.85 |
269.50 |
270.50 |
+0.20 |
4,872 |
9,940 |
+94 |
Jan19 |
181102 |
270.75 |
271.10 |
269.25 |
269.80 |
+0.10 |
3 |
67 |
+3 |
Feb19 |
181102 |
268.65 |
268.65 |
268.65 |
268.65 |
-0.30 |
|
|
|
Mar19 |
181102 |
268.10 |
268.10 |
268.10 |
268.10 |
-0.25 |
|
|
|
Total Volume and Open Interest |
4,875 |
10,007 |
-30,372 |
30-Year T-Bonds(CBOT) |
Dec18 |
181102 |
138~230 |
138~240 |
137~010 |
137~050 |
-1~090 |
399,593 |
909,927 |
+15,443 |
Mar19 |
181102 |
137~140 |
138~030 |
136~130 |
136~170 |
-1~090 |
1,077 |
4,060 |
+763 |
Jun19 |
181102 |
135~300 |
135~300 |
135~300 |
135~300 |
-1~090 |
|
|
|
Total Volume and Open Interest |
400,670 |
913,987 |
+16,206 |
10-Year T-Notes(CBOT) |
Dec18 |
181102 |
118~215 |
118~225 |
117~315 |
118~015 |
-0~170 |
1,956,359 |
4,161,470 |
+22,096 |
Mar19 |
181102 |
118~040 |
118~140 |
117~235 |
117~250 |
-0~175 |
18,250 |
70,488 |
+6,055 |
Jun19 |
181102 |
117~250 |
117~250 |
117~250 |
117~250 |
-0~175 |
|
|
|
Total Volume and Open Interest |
1,974,609 |
4,231,958 |
+28,151 |
5-Year T-Notes(CBOT) |
Dec18 |
181102 |
112~174 |
112~174 |
112~036 |
112~050 |
-0~104 |
1,088,198 |
4,598,284 |
+21,509 |
Mar19 |
181102 |
112~140 |
112~142 |
112~000 |
112~010 |
-0~112 |
23,083 |
139,676 |
+14,223 |
Jun19 |
181102 |
112~010 |
112~010 |
112~010 |
112~010 |
-0~112 |
|
|
|
Total Volume and Open Interest |
1,111,281 |
4,737,960 |
+35,732 |
2 Year T-Notes(CBOT) |
Dec18 |
181102 |
105~122 |
105~124 |
105~074 |
105~080 |
-0~036 |
429,796 |
2,402,587 |
-13,597 |
Mar19 |
181102 |
105~082 |
105~102 |
105~052 |
105~054 |
-0~040 |
9,941 |
33,300 |
+4,930 |
Jun19 |
181102 |
105~054 |
105~054 |
105~054 |
105~054 |
-0~040 |
|
|
|
Total Volume and Open Interest |
439,737 |
2,435,887 |
-8,667 |
Eurodollars(CME) |
Dec18 |
181102 |
97.245 |
97.245 |
97.220 |
97.225 |
-0.015 |
212,341 |
1,649,358 |
-27,923 |
Mar19 |
181102 |
97.110 |
97.115 |
97.075 |
97.080 |
-0.030 |
215,288 |
1,350,151 |
-821 |
Jun19 |
181102 |
96.985 |
96.985 |
96.925 |
96.930 |
-0.045 |
215,607 |
1,281,210 |
-12,635 |
Sep19 |
181102 |
96.895 |
96.900 |
96.825 |
96.830 |
-0.055 |
206,707 |
1,369,842 |
-18,764 |
Dec19 |
181102 |
96.835 |
96.835 |
96.750 |
96.760 |
-0.055 |
320,049 |
2,078,943 |
+3,226 |
Mar20 |
181102 |
96.820 |
96.820 |
96.735 |
96.745 |
-0.060 |
189,844 |
989,374 |
+4,775 |
Jun20 |
181102 |
96.825 |
96.830 |
96.740 |
96.750 |
-0.060 |
175,427 |
977,626 |
-16,185 |
Sep20 |
181102 |
96.835 |
96.835 |
96.750 |
96.755 |
-0.060 |
139,140 |
943,254 |
-6,965 |
Dec20 |
181102 |
96.830 |
96.830 |
96.740 |
96.750 |
-0.060 |
187,180 |
1,147,981 |
-14,452 |
Mar21 |
181102 |
96.850 |
96.850 |
96.760 |
96.770 |
-0.060 |
77,020 |
532,302 |
-4,270 |
Jun21 |
181102 |
96.865 |
96.865 |
96.775 |
96.785 |
-0.060 |
76,577 |
430,959 |
+2,899 |
Sep21 |
181102 |
96.870 |
96.870 |
96.775 |
96.790 |
-0.060 |
73,133 |
252,435 |
+983 |
Dec21 |
181102 |
96.860 |
96.860 |
96.775 |
96.780 |
-0.065 |
48,075 |
351,646 |
+1,460 |
Mar22 |
181102 |
96.860 |
96.870 |
96.775 |
96.785 |
-0.065 |
25,715 |
160,370 |
+2,178 |
Jun22 |
181102 |
96.865 |
96.865 |
96.775 |
96.785 |
-0.060 |
27,253 |
135,965 |
+6,689 |
Sep22 |
181102 |
96.855 |
96.855 |
96.765 |
96.775 |
-0.060 |
17,710 |
87,284 |
+448 |
Dec22 |
181102 |
96.830 |
96.835 |
96.750 |
96.755 |
-0.065 |
19,493 |
114,661 |
-1,093 |
Mar23 |
181102 |
96.825 |
96.825 |
96.735 |
96.745 |
-0.065 |
17,093 |
69,032 |
+1,073 |
Total Volume and Open Interest |
2,337,968 |
14,384,000 |
-68,080 |
Ultra T-Bond(CBOT) |
Dec18 |
181102 |
149~30 |
150~00 |
147~20 |
147~29 |
-1~22 |
266,885 |
1,060,557 |
-5,687 |
Mar19 |
181102 |
149~26 |
150~21 |
148~11 |
148~19 |
-1~22 |
17 |
178 |
+4 |
Jun19 |
181102 |
149~15 |
149~15 |
149~15 |
149~15 |
-1~22 |
|
|
|
Total Volume and Open Interest |
266,902 |
1,060,735 |
-5,683 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181102 |
125~125 |
125~135 |
124~140 |
124~165 |
-0~235 |
198,751 |
661,883 |
+11,064 |
Mar19 |
181102 |
124~160 |
124~170 |
124~120 |
124~140 |
-0~240 |
2 |
2 |
+1 |
Jun19 |
181102 |
124~140 |
124~140 |
124~140 |
124~140 |
-0~240 |
|
|
|
Total Volume and Open Interest |
198,753 |
661,885 |
+11,065 |
30 Day Federal Funds(CBOT) |
Nov18 |
181102 |
97.800 |
97.800 |
97.798 |
97.798 |
unch |
36,333 |
251,692 |
-7,644 |
Dec18 |
181102 |
97.725 |
97.725 |
97.720 |
97.720 |
-0.005 |
5,683 |
131,063 |
+477 |
Jan19 |
181102 |
97.620 |
97.620 |
97.605 |
97.610 |
-0.010 |
54,297 |
300,421 |
+8,825 |
Feb19 |
181102 |
97.610 |
97.610 |
97.595 |
97.600 |
-0.010 |
16,573 |
184,407 |
+2,237 |
Mar19 |
181102 |
97.555 |
97.555 |
97.530 |
97.535 |
-0.010 |
8,188 |
45,770 |
+2,472 |
Apr19 |
181102 |
97.455 |
97.455 |
97.420 |
97.430 |
-0.015 |
22,670 |
180,091 |
+3,347 |
Total Volume and Open Interest |
220,634 |
1,756,825 |
-220,469 |
Japanese Govt Bonds(SGX) |
Dec18 |
181101 |
150.52 |
150.70 |
150.48 |
150.67 |
+0.14 |
1,021 |
16,565 |
+190 |
Mar19 |
181101 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.14 |
|
|
|
Jun19 |
181101 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,021 |
16,565 |
+190 |
Euro-Buxl(EUREX) |
Dec18 |
181102 |
175.50 |
175.78 |
174.62 |
175.14 |
-0.88 |
68,546 |
236,469 |
-5,691 |
Mar19 |
181102 |
173.62 |
173.62 |
173.62 |
173.62 |
-0.88 |
1 |
17,372 |
+0 |
Jun19 |
181102 |
172.54 |
172.54 |
172.54 |
172.54 |
-0.88 |
|
|
|
Total Volume and Open Interest |
68,547 |
253,841 |
-5,691 |
Euro-Bund(EUREX) |
Dec18 |
181102 |
159.72 |
159.81 |
159.45 |
159.63 |
-0.35 |
660,228 |
1,986,586 |
-6,220 |
Mar19 |
181102 |
160.60 |
160.60 |
160.20 |
160.36 |
-0.40 |
4,350 |
126,211 |
+6,973 |
Jun19 |
181102 |
158.33 |
158.33 |
158.33 |
158.33 |
-0.35 |
|
|
|
Total Volume and Open Interest |
664,578 |
2,112,797 |
+753 |
Euro-Bobl(EUREX) |
Dec18 |
181102 |
131.27 |
131.35 |
131.20 |
131.31 |
-0.07 |
354,181 |
1,538,912 |
+7,656 |
Mar19 |
181102 |
131.40 |
131.45 |
131.36 |
131.45 |
-0.07 |
1,933 |
8,812 |
+1,866 |
Jun19 |
181102 |
130.91 |
130.91 |
130.91 |
130.91 |
-0.07 |
|
|
|
Total Volume and Open Interest |
356,114 |
1,547,724 |
+9,522 |
Euro-Schatz(EUREX) |
Dec18 |
181102 |
111.95 |
111.97 |
111.93 |
111.96 |
-0.01 |
286,922 |
1,931,455 |
+8,461 |
Mar19 |
181102 |
111.81 |
111.82 |
111.81 |
111.82 |
-0.01 |
1,932 |
33,260 |
+1,239 |
Jun19 |
181102 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.00 |
|
|
|
Total Volume and Open Interest |
288,854 |
1,964,715 |
+9,700 |
3-Mth Euribor(EUREX) |
Dec18 |
181102 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
0 |
13,841 |
+0 |
Mar19 |
181102 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
2,479 |
+0 |
Jun19 |
181102 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.010 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
27,816 |
-24 |
Long Gilt(LIFFE) |
Dec18 |
181102 |
121~29 |
122~02 |
121~23 |
121~27 |
-0~13 |
364,596 |
782,704 |
+22,250 |
Mar19 |
181102 |
121~04 |
121~05 |
121~01 |
121~01 |
-0~13 |
929 |
1,657 |
+925 |
Total Volume and Open Interest |
365,525 |
784,361 |
+23,175 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181102 |
99.11 |
99.11 |
99.10 |
99.11 |
-0.01 |
121,241 |
526,121 |
-12,288 |
Mar19 |
181102 |
99.03 |
99.03 |
99.01 |
99.01 |
-0.03 |
144,754 |
622,135 |
+9,521 |
Jun19 |
181102 |
98.95 |
98.96 |
98.93 |
98.94 |
-0.02 |
137,629 |
349,010 |
+12,158 |
Sep19 |
181102 |
98.88 |
98.89 |
98.86 |
98.87 |
-0.03 |
138,106 |
461,267 |
+9,275 |
Dec19 |
181102 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.03 |
202,075 |
347,785 |
-4,593 |
Mar20 |
181102 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.03 |
145,597 |
290,122 |
-5,758 |
Total Volume and Open Interest |
1,647,093 |
3,671,758 |
+5,076 |
3-Mth Euribor(LIFFE) |
Dec18 |
181102 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
85,103 |
592,641 |
+4,906 |
Mar19 |
181102 |
100.290 |
100.300 |
100.290 |
100.300 |
+0.005 |
76,491 |
495,904 |
-8,224 |
Jun19 |
181102 |
100.280 |
100.295 |
100.275 |
100.290 |
+0.010 |
51,183 |
627,017 |
+5,278 |
Total Volume and Open Interest |
773,180 |
5,246,107 |
+27,389 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181102 |
98.05 |
98.06 |
98.02 |
98.04 |
-0.02 |
24,209 |
183,467 |
+1,495 |
Mar19 |
181102 |
98.06 |
98.07 |
98.03 |
98.05 |
-0.02 |
21,336 |
235,705 |
+2,671 |
Jun19 |
181102 |
98.04 |
98.04 |
98.00 |
98.02 |
-0.03 |
21,936 |
187,981 |
+1,355 |
Sep19 |
181102 |
98.01 |
98.01 |
97.95 |
97.98 |
-0.03 |
12,865 |
156,728 |
-1,464 |
Dec19 |
181102 |
97.96 |
97.96 |
97.90 |
97.93 |
-0.03 |
13,199 |
163,194 |
-1,825 |
Mar20 |
181102 |
97.90 |
97.90 |
97.85 |
97.87 |
-0.03 |
11,147 |
118,962 |
+2,015 |
Jun20 |
181102 |
97.85 |
97.85 |
97.79 |
97.81 |
-0.04 |
4,040 |
89,333 |
+867 |
Sep20 |
181102 |
97.80 |
97.80 |
97.74 |
97.76 |
-0.04 |
5,422 |
43,903 |
-98 |
Dec20 |
181102 |
97.75 |
97.75 |
97.69 |
97.70 |
-0.04 |
1,104 |
10,804 |
-409 |
Mar21 |
181102 |
97.65 |
97.65 |
97.64 |
97.64 |
-0.05 |
18 |
4,803 |
-2 |
Total Volume and Open Interest |
115,649 |
1,199,175 |
+4,642 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181102 |
97.35 |
97.36 |
97.29 |
97.30 |
-0.05 |
203,372 |
1,268,493 |
+699 |
Mar19 |
181102 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.05 |
|
|
|
Total Volume and Open Interest |
203,372 |
1,268,493 |
+699 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181102 |
97.92 |
97.93 |
97.86 |
97.88 |
-0.04 |
271,911 |
1,162,754 |
+20,639 |
Mar19 |
181102 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.04 |
|
|
|
Total Volume and Open Interest |
271,911 |
1,162,754 |
+20,639 |
Gold(CMX) |
Dec18 |
181102 |
1235.3 |
1238.4 |
1231.3 |
1233.3 |
-5.3 |
247,057 |
363,950 |
+4,942 |
Feb19 |
181102 |
1241.8 |
1244.1 |
1237.3 |
1239.3 |
-5.2 |
21,569 |
79,588 |
+11,960 |
Apr19 |
181102 |
1245.7 |
1249.8 |
1244.2 |
1245.4 |
-5.3 |
2,206 |
19,532 |
+350 |
Jun19 |
181102 |
1252.6 |
1256.1 |
1249.9 |
1251.6 |
-5.4 |
4,279 |
14,680 |
-1,045 |
Aug19 |
181102 |
1259.9 |
1259.9 |
1257.2 |
1257.7 |
-5.1 |
257 |
2,982 |
+43 |
Oct19 |
181102 |
1263.8 |
1263.8 |
1263.8 |
1263.8 |
-5.0 |
96 |
2,038 |
-36 |
Dec19 |
181102 |
1271.0 |
1273.9 |
1268.4 |
1269.9 |
-4.9 |
964 |
6,436 |
+407 |
Feb20 |
181102 |
1278.7 |
1278.7 |
1276.2 |
1276.2 |
-4.9 |
11 |
96 |
+11 |
Apr20 |
181102 |
1282.2 |
1282.2 |
1282.2 |
1282.2 |
-4.9 |
0 |
50 |
+0 |
Jun20 |
181102 |
1288.3 |
1288.3 |
1288.3 |
1288.3 |
-4.9 |
10 |
645 |
+10 |
Aug20 |
181102 |
1294.4 |
1294.4 |
1294.4 |
1294.4 |
-4.9 |
|
|
|
Total Volume and Open Interest |
276,577 |
491,511 |
+16,570 |
Silver(CMX) |
Dec18 |
181102 |
1478.0 |
1492.0 |
1465.5 |
1475.6 |
-2.1 |
79,224 |
161,161 |
+1,157 |
Mar19 |
181102 |
1489.5 |
1504.0 |
1478.5 |
1487.8 |
-2.0 |
4,362 |
38,791 |
+1,790 |
May19 |
181102 |
1487.0 |
1512.0 |
1487.0 |
1496.4 |
-1.7 |
660 |
4,654 |
+222 |
Jul19 |
181102 |
1496.5 |
1520.5 |
1496.0 |
1504.6 |
-1.9 |
84 |
3,188 |
+21 |
Sep19 |
181102 |
1513.4 |
1513.4 |
1513.4 |
1513.4 |
-1.8 |
7 |
544 |
+6 |
Dec19 |
181102 |
1526.0 |
1541.5 |
1522.5 |
1526.0 |
-1.8 |
29 |
1,131 |
+15 |
Mar20 |
181102 |
1538.8 |
1538.8 |
1538.8 |
1538.8 |
-1.8 |
|
|
|
Total Volume and Open Interest |
84,561 |
211,846 |
+2,870 |
Platinum(NYMEX) |
Jan19 |
181102 |
863.2 |
877.5 |
862.9 |
875.7 |
+12.9 |
14,710 |
68,716 |
+282 |
Apr19 |
181102 |
869.2 |
880.0 |
869.0 |
879.9 |
+12.8 |
181 |
6,295 |
+90 |
Jul19 |
181102 |
875.9 |
884.3 |
875.3 |
884.3 |
+12.6 |
222 |
425 |
+177 |
Oct19 |
181102 |
888.1 |
888.1 |
888.1 |
888.1 |
+12.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,121 |
75,545 |
+544 |
Palladium(NYMEX) |
Dec18 |
181102 |
1081.30 |
1110.40 |
1078.40 |
1104.50 |
+23.10 |
4,407 |
22,627 |
-98 |
Mar19 |
181102 |
1075.40 |
1104.60 |
1073.00 |
1098.70 |
+23.30 |
293 |
4,665 |
+147 |
Jun19 |
181102 |
1088.70 |
1088.70 |
1088.70 |
1088.70 |
+23.40 |
4 |
145 |
+2 |
Total Volume and Open Interest |
4,704 |
27,437 |
+51 |
Copper(CMX) |
Dec18 |
181102 |
272.05 |
282.00 |
270.20 |
280.70 |
+8.55 |
95,451 |
121,910 |
+1,626 |
Mar19 |
181102 |
273.55 |
283.60 |
271.95 |
282.30 |
+8.40 |
15,571 |
59,944 |
+1,353 |
May19 |
181102 |
275.15 |
284.50 |
273.10 |
283.35 |
+8.35 |
3,988 |
23,908 |
-388 |
Jul19 |
181102 |
274.85 |
285.10 |
274.85 |
284.20 |
+8.25 |
2,025 |
18,324 |
+125 |
Sep19 |
181102 |
275.25 |
285.50 |
275.25 |
284.95 |
+8.15 |
346 |
6,806 |
+19 |
Total Volume and Open Interest |
119,167 |
259,014 |
+2,748 |
E-mini DJIA Index(CBOT) |
Dec18 |
181102 |
25208 |
25684 |
25035 |
25241 |
-84 |
246,406 |
85,295 |
-660 |
Mar19 |
181102 |
25266 |
25709 |
25090 |
25277 |
-86 |
307 |
1,329 |
-1 |
Jun19 |
181102 |
25649 |
25759 |
25163 |
25335 |
-83 |
10 |
71 |
+6 |
Sep19 |
181102 |
25412 |
25683 |
25313 |
25412 |
-99 |
0 |
4 |
+0 |
Total Volume and Open Interest |
246,723 |
86,699 |
-655 |
S & P 500(CME) |
Dec18 |
181102 |
2728.80 |
2765.70 |
2701.00 |
2724.30 |
-13.80 |
2,535 |
52,826 |
-621 |
Mar19 |
181102 |
2730.40 |
2730.40 |
2730.40 |
2730.40 |
-13.90 |
0 |
50 |
+0 |
Jun19 |
181102 |
2740.10 |
2740.10 |
2740.10 |
2740.10 |
-14.00 |
|
|
|
Sep19 |
181102 |
2749.60 |
2749.60 |
2749.60 |
2749.60 |
-14.00 |
|
|
|
Total Volume and Open Interest |
2,535 |
52,876 |
-621 |
S & P 500 E-Mini(CME) |
Dec18 |
181102 |
2724.00 |
2766.25 |
2699.50 |
2724.25 |
-13.75 |
2,469,662 |
2,772,626 |
-28,760 |
Mar19 |
181102 |
2729.75 |
2772.00 |
2706.00 |
2730.50 |
-13.75 |
17,993 |
183,675 |
+4,470 |
Jun19 |
181102 |
2767.50 |
2780.25 |
2718.00 |
2740.00 |
-14.00 |
430 |
7,694 |
+113 |
Sep19 |
181102 |
2749.50 |
2775.50 |
2743.75 |
2749.50 |
-14.00 |
10 |
23 |
+10 |
Total Volume and Open Interest |
2,488,095 |
2,964,023 |
-24,167 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181102 |
6987.25 |
7143.25 |
6911.25 |
6980.25 |
-97.50 |
755,201 |
238,229 |
-7,215 |
Mar19 |
181102 |
7023.50 |
7175.25 |
6943.25 |
7011.00 |
-98.50 |
1,893 |
2,669 |
-80 |
Jun19 |
181102 |
7160.00 |
7197.25 |
6994.75 |
7046.00 |
-97.75 |
4 |
66 |
-1 |
Total Volume and Open Interest |
757,098 |
240,969 |
-7,296 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181102 |
1856.40 |
1879.40 |
1845.90 |
1862.50 |
+0.80 |
26,577 |
72,347 |
-2,992 |
Mar19 |
181102 |
1866.20 |
1882.00 |
1856.20 |
1866.20 |
-0.60 |
0 |
10 |
+0 |
Jun19 |
181102 |
1869.50 |
1876.50 |
1869.50 |
1869.50 |
-1.10 |
|
|
|
Total Volume and Open Interest |
26,577 |
72,357 |
-2,992 |
Volatility Index(CBOE) |
Nov18 |
181102 |
19.75 |
20.45 |
18.68 |
19.58 |
+0.30 |
121,048 |
178,763 |
-6,736 |
Dec18 |
181102 |
19.35 |
19.75 |
18.48 |
19.08 |
+0.05 |
69,920 |
130,370 |
-1,032 |
Jan19 |
181102 |
19.45 |
19.85 |
18.80 |
19.28 |
unch |
27,580 |
59,583 |
-2,449 |
Feb19 |
181102 |
19.45 |
19.70 |
18.81 |
19.23 |
unch |
11,091 |
38,309 |
-37 |
Total Volume and Open Interest |
240,706 |
495,353 |
-8,949 |
S & P 600(CME) |
Dec18 |
181102 |
972.80 |
972.80 |
972.80 |
972.80 |
+3.50 |
|
|
|
Mar19 |
181102 |
973.40 |
973.40 |
973.40 |
973.40 |
+3.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181102 |
1537.70 |
1559.70 |
1534.60 |
1549.60 |
+7.50 |
184,307 |
476,833 |
-4,786 |
Mar19 |
181102 |
1544.50 |
1564.00 |
1540.80 |
1554.80 |
+7.40 |
70 |
1,318 |
-5 |
Jun19 |
181102 |
1561.00 |
1561.00 |
1561.00 |
1561.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
184,377 |
478,151 |
-4,791 |
Nikkei 225(CME) |
Dec18 |
181102 |
21715 |
22340 |
21685 |
22030 |
+240 |
15,724 |
29,043 |
+81 |
Mar19 |
181102 |
22235 |
22305 |
21700 |
22010 |
+240 |
6 |
58 |
-6 |
Total Volume and Open Interest |
15,730 |
29,101 |
+75 |
Nikkei 225(SGX) |
Dec18 |
181102 |
21540 |
22310 |
21535 |
22295 |
+775 |
121,587 |
146,037 |
-6,257 |
Mar19 |
181102 |
21680 |
22250 |
21680 |
22250 |
+780 |
362 |
818 |
+42 |
Jun19 |
181101 |
21305 |
21305 |
21305 |
21305 |
-315 |
0 |
688 |
+0 |
Total Volume and Open Interest |
117,721 |
166,529 |
+3,823 |
Nikkei 225 Mini(JPX) |
Dec18 |
181101 |
21855 |
21940 |
21540 |
21540 |
-340 |
1,588,180 |
474,648 |
-7,697 |
Mar19 |
181101 |
21805 |
21880 |
21470 |
21470 |
-340 |
39,870 |
34,245 |
+274 |
Jun19 |
181101 |
21630 |
21690 |
21300 |
21300 |
-340 |
727 |
2,221 |
-2 |
Total Volume and Open Interest |
1,724,093 |
622,725 |
-3,801 |
Nikkei 225(JPX) |
Dec18 |
181101 |
21860 |
21940 |
21540 |
21540 |
-340 |
107,900 |
327,532 |
-2,046 |
Mar19 |
181101 |
21810 |
21880 |
21470 |
21470 |
-340 |
948 |
19,277 |
+643 |
Jun19 |
181101 |
21580 |
21630 |
21300 |
21300 |
-340 |
30 |
9,386 |
+2 |
Total Volume and Open Interest |
108,899 |
426,217 |
-1,298 |
Nikkei 225(CME) Yen |
Dec18 |
181102 |
21690 |
22315 |
21655 |
22000 |
+235 |
59,171 |
63,232 |
-2,796 |
Mar19 |
181102 |
22195 |
22235 |
21620 |
21940 |
+235 |
5 |
49 |
-1 |
Jun19 |
181102 |
21755 |
21755 |
21755 |
21755 |
+220 |
|
|
|
Total Volume and Open Interest |
59,176 |
63,281 |
-2,797 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181102 |
22000 |
22260 |
22000 |
22000 |
+230 |
0 |
10 |
+0 |
Mar19 |
181102 |
21940 |
21940 |
21940 |
21940 |
+230 |
|
|
|
Jun19 |
181102 |
21750 |
21750 |
21750 |
21750 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181102 |
5130.0 |
5159.0 |
5080.5 |
5098.5 |
+16.5 |
108,929 |
274,679 |
+6,032 |
Dec18 |
181102 |
5115.5 |
5142.5 |
5069.0 |
5083.0 |
+16.0 |
8,045 |
56,665 |
+6,807 |
Jan19 |
181102 |
5081.0 |
5081.0 |
5081.0 |
5081.0 |
+16.0 |
|
|
|
Total Volume and Open Interest |
116,974 |
351,358 |
+12,839 |
Hang Seng Index(HKFE) |
Nov18 |
181102 |
25350 |
26502 |
25323 |
26493 |
+1151 |
268,862 |
119,924 |
-440 |
Dec18 |
181102 |
25371 |
26532 |
25371 |
26526 |
+1156 |
793 |
15,178 |
+98 |
Total Volume and Open Interest |
269,776 |
145,519 |
-19,894 |
DAX(EUREX) |
Dec18 |
181102 |
11595.0 |
11682.5 |
11475.0 |
11528.0 |
+98.0 |
118,893 |
126,483 |
+23 |
Mar19 |
181102 |
11585.0 |
11652.5 |
11505.0 |
11523.0 |
+98.0 |
45 |
3,099 |
+62 |
Jun19 |
181102 |
11535.5 |
11535.5 |
11535.5 |
11535.5 |
+98.0 |
21 |
146 |
-19 |
Total Volume and Open Interest |
118,959 |
129,728 |
+66 |
Mini-DAX(EUREX) |
Dec18 |
181102 |
11592.0 |
11683.0 |
11476.0 |
11528.0 |
+98.0 |
59,891 |
15,329 |
-2,567 |
Mar19 |
181102 |
11575.0 |
11669.0 |
11482.0 |
11523.0 |
+98.0 |
77 |
536 |
+0 |
Jun19 |
181102 |
11678.0 |
11678.0 |
11535.5 |
11535.5 |
+98.0 |
1 |
28 |
+5 |
Total Volume and Open Interest |
59,969 |
15,893 |
-2,562 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181102 |
3228 |
3243 |
3194 |
3210 |
+21 |
1,427,483 |
3,990,719 |
-190,215 |
Mar19 |
181102 |
3220 |
3229 |
3183 |
3198 |
+21 |
2,489 |
209,862 |
-10,596 |
Jun19 |
181102 |
3100 |
3114 |
3100 |
3114 |
+20 |
2,431 |
76,503 |
+2,007 |
Total Volume and Open Interest |
1,438,403 |
4,347,726 |
-193,804 |
Swiss Market Index(EUREX) |
Dec18 |
181102 |
9065 |
9083 |
8932 |
8980 |
-15 |
57,918 |
218,228 |
-2,594 |
Mar19 |
181102 |
8966 |
8966 |
8855 |
8881 |
-15 |
37 |
6,047 |
+132 |
Jun19 |
181102 |
8717 |
8717 |
8713 |
8713 |
-15 |
10 |
212 |
+0 |
Total Volume and Open Interest |
57,965 |
224,487 |
-2,462 |
FT-SE 100(EURONEXT) |
Dec18 |
181102 |
7095.50 |
7170.50 |
7046.50 |
7070.00 |
-1.00 |
151,005 |
579,767 |
-7,996 |
Mar19 |
181102 |
7082.50 |
7082.50 |
7009.50 |
7009.50 |
-0.50 |
17 |
2,904 |
-1 |
Jun19 |
181102 |
6930.00 |
6930.00 |
6930.00 |
6930.00 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
151,022 |
582,677 |
-7,997 |
SPI 200(SFE) |
Dec18 |
181102 |
5798.0 |
5834.0 |
5782.0 |
5816.0 |
+8.0 |
57,055 |
351,308 |
-2,966 |
Mar19 |
181102 |
5765.0 |
5765.0 |
5759.0 |
5759.0 |
+8.0 |
116 |
5,057 |
+102 |
Jun19 |
181102 |
5749.0 |
5749.0 |
5749.0 |
5749.0 |
+8.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
57,226 |
360,736 |
-2,817 |
FTSE MIB(ISE) |
Dec18 |
181102 |
19330.00 |
19480.00 |
19250.00 |
19339.00 |
+246.00 |
28,222 |
106,808 |
-1,978 |
Mar19 |
181102 |
19285.00 |
19370.00 |
19200.00 |
19247.00 |
+246.00 |
490 |
1,951 |
+445 |
Jun19 |
181102 |
18765.00 |
18870.00 |
18765.00 |
18765.00 |
+269.00 |
|
|
|
Total Volume and Open Interest |
28,712 |
108,759 |
-1,533 |
KOSPI 200(KFE) |
Dec18 |
181102 |
264.00 |
273.30 |
263.90 |
272.85 |
+9.25 |
341,198 |
332,386 |
-6,631 |
Mar19 |
181102 |
260.95 |
270.10 |
260.95 |
269.80 |
+9.60 |
414 |
19,687 |
+2,245 |
Jun19 |
181102 |
264.65 |
270.40 |
264.65 |
270.40 |
+9.30 |
3 |
16,849 |
+0 |
Total Volume and Open Interest |
341,615 |
393,450 |
-4,386 |
GSCI(CME) |
Nov18 |
181102 |
451.40 |
452.25 |
447.90 |
450.70 |
-0.45 |
164 |
14,783 |
-148 |
Dec18 |
181102 |
454.05 |
455.50 |
451.30 |
454.05 |
-0.55 |
125 |
250 |
+125 |
Jan19 |
181102 |
454.40 |
454.40 |
452.35 |
454.40 |
-0.55 |
|
|
|
Total Volume and Open Interest |
289 |
15,033 |
-23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|