|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180808 |
892.00 |
895.75 |
889.25 |
893.75 |
+4.50 |
1,754 |
1,726 |
-26 |
Sep18 |
180808 |
892.25 |
903.00 |
888.00 |
899.75 |
+4.50 |
10,295 |
61,710 |
-1,311 |
Nov18 |
180808 |
902.50 |
914.00 |
898.50 |
910.50 |
+4.75 |
58,065 |
417,123 |
-2,971 |
Jan19 |
180808 |
914.75 |
925.25 |
910.25 |
921.75 |
+4.75 |
8,318 |
97,392 |
-70 |
Mar19 |
180808 |
924.75 |
934.25 |
919.75 |
931.25 |
+5.00 |
4,410 |
92,581 |
-338 |
May19 |
180808 |
934.25 |
944.00 |
929.75 |
941.25 |
+5.00 |
2,335 |
51,991 |
+356 |
Jul19 |
180808 |
943.25 |
952.25 |
938.00 |
949.50 |
+5.00 |
3,755 |
41,179 |
+1,103 |
Aug19 |
180808 |
942.00 |
951.00 |
942.00 |
951.00 |
+5.00 |
4 |
1,079 |
+3 |
Sep19 |
180808 |
943.25 |
946.75 |
940.50 |
945.75 |
+5.50 |
6 |
464 |
+6 |
Nov19 |
180808 |
935.25 |
945.25 |
931.50 |
944.25 |
+6.75 |
1,784 |
20,092 |
+156 |
Jan20 |
180808 |
951.00 |
952.75 |
945.75 |
952.00 |
+6.75 |
7 |
376 |
+0 |
Mar20 |
180808 |
953.00 |
956.75 |
953.00 |
955.75 |
+6.75 |
8 |
123 |
+0 |
May20 |
180808 |
962.50 |
963.25 |
962.50 |
962.50 |
+6.75 |
3 |
77 |
+0 |
Jul20 |
180808 |
969.25 |
970.25 |
969.25 |
969.25 |
+6.50 |
5 |
110 |
+3 |
Total Volume and Open Interest |
90,759 |
786,452 |
-3,087 |
Soybean Meal(CBOT) |
Aug18 |
180808 |
332.30 |
338.00 |
331.50 |
337.10 |
+4.40 |
345 |
2,137 |
-256 |
Sep18 |
180808 |
330.50 |
335.90 |
329.40 |
335.50 |
+4.50 |
16,464 |
83,992 |
-1,281 |
Oct18 |
180808 |
330.50 |
336.30 |
329.40 |
336.00 |
+4.80 |
9,351 |
48,562 |
-790 |
Dec18 |
180808 |
332.00 |
337.70 |
330.50 |
337.40 |
+4.80 |
34,097 |
196,447 |
-1,177 |
Jan19 |
180808 |
330.70 |
336.50 |
329.80 |
336.10 |
+4.10 |
7,088 |
54,192 |
+1,986 |
Mar19 |
180808 |
329.50 |
334.60 |
328.20 |
334.40 |
+3.80 |
5,655 |
46,910 |
+411 |
May19 |
180808 |
328.60 |
333.30 |
327.90 |
333.20 |
+3.20 |
3,269 |
25,435 |
+41 |
Jul19 |
180808 |
330.30 |
335.10 |
330.10 |
334.90 |
+2.90 |
2,002 |
22,186 |
+552 |
Aug19 |
180808 |
332.80 |
335.20 |
332.80 |
335.10 |
+2.70 |
26 |
3,752 |
+10 |
Sep19 |
180808 |
332.70 |
334.70 |
332.70 |
334.70 |
+2.60 |
153 |
5,162 |
+13 |
Total Volume and Open Interest |
78,878 |
508,880 |
-275 |
Soybean Oil(CBOT) |
Aug18 |
180808 |
28.59 |
28.72 |
28.39 |
28.45 |
-0.14 |
1,067 |
1,132 |
-376 |
Sep18 |
180808 |
28.70 |
28.88 |
28.54 |
28.59 |
-0.16 |
11,224 |
63,963 |
-590 |
Oct18 |
180808 |
28.80 |
28.98 |
28.66 |
28.70 |
-0.17 |
6,333 |
33,903 |
+1,048 |
Dec18 |
180808 |
29.05 |
29.22 |
28.87 |
28.91 |
-0.18 |
36,019 |
251,942 |
+3,609 |
Jan19 |
180808 |
29.31 |
29.46 |
29.13 |
29.17 |
-0.18 |
9,640 |
63,957 |
+2,811 |
Mar19 |
180808 |
29.66 |
29.79 |
29.46 |
29.50 |
-0.16 |
1,432 |
41,122 |
+259 |
May19 |
180808 |
29.90 |
30.09 |
29.77 |
29.82 |
-0.16 |
840 |
20,735 |
+174 |
Jul19 |
180808 |
30.23 |
30.39 |
30.07 |
30.12 |
-0.16 |
1,397 |
23,129 |
+459 |
Aug19 |
180808 |
30.45 |
30.54 |
30.27 |
30.27 |
-0.16 |
62 |
4,469 |
+48 |
Sep19 |
180808 |
30.50 |
30.67 |
30.37 |
30.40 |
-0.15 |
24 |
3,557 |
+6 |
Total Volume and Open Interest |
69,356 |
526,235 |
+7,845 |
Canola(WCE) |
Nov18 |
180808 |
501.4 |
512.9 |
501.0 |
510.7 |
+8.1 |
4,396 |
126,870 |
+432 |
Jan19 |
180808 |
507.4 |
518.4 |
507.4 |
516.2 |
+7.4 |
424 |
45,800 |
+150 |
Mar19 |
180808 |
512.8 |
523.3 |
512.8 |
521.1 |
+6.5 |
148 |
8,568 |
+46 |
May19 |
180808 |
516.7 |
526.5 |
516.7 |
524.8 |
+6.3 |
16 |
1,252 |
+11 |
Jul19 |
180808 |
518.2 |
527.0 |
518.2 |
525.6 |
+5.6 |
5 |
624 |
-11 |
Total Volume and Open Interest |
4,996 |
183,373 |
+629 |
Corn(CBOT) |
Sep18 |
180808 |
370.50 |
373.75 |
370.00 |
371.25 |
+0.50 |
80,946 |
503,986 |
-10,425 |
Dec18 |
180808 |
384.50 |
387.50 |
383.75 |
385.00 |
+0.50 |
98,617 |
803,169 |
-4,744 |
Mar19 |
180808 |
395.50 |
398.50 |
395.00 |
396.00 |
+0.50 |
21,923 |
212,939 |
+514 |
May19 |
180808 |
401.75 |
404.75 |
401.25 |
402.50 |
+0.50 |
4,358 |
45,126 |
+701 |
Jul19 |
180808 |
407.75 |
410.50 |
407.00 |
408.00 |
+0.25 |
6,833 |
93,526 |
+155 |
Sep19 |
180808 |
408.00 |
410.75 |
407.50 |
408.50 |
unch |
5,904 |
39,510 |
+1,158 |
Dec19 |
180808 |
410.75 |
413.75 |
410.25 |
410.75 |
-0.50 |
5,903 |
87,717 |
+1,201 |
Mar20 |
180808 |
420.25 |
423.00 |
419.75 |
419.75 |
-1.00 |
246 |
3,564 |
+113 |
May20 |
180808 |
427.00 |
427.25 |
425.00 |
425.50 |
-0.25 |
77 |
480 |
+30 |
Jul20 |
180808 |
430.00 |
431.00 |
428.75 |
429.25 |
-0.25 |
176 |
1,317 |
+109 |
Total Volume and Open Interest |
225,083 |
1,793,540 |
-11,139 |
Wheat(CBOT) |
Sep18 |
180808 |
569.75 |
578.00 |
564.50 |
570.00 |
+1.75 |
75,848 |
159,705 |
-5,123 |
Dec18 |
180808 |
591.50 |
599.00 |
586.25 |
591.25 |
+1.25 |
57,861 |
189,549 |
-265 |
Mar19 |
180808 |
610.25 |
618.25 |
606.00 |
611.50 |
+2.25 |
16,640 |
71,818 |
+620 |
May19 |
180808 |
615.75 |
625.25 |
613.50 |
619.75 |
+4.75 |
6,198 |
17,659 |
-47 |
Jul19 |
180808 |
605.25 |
613.75 |
601.50 |
609.25 |
+4.00 |
10,676 |
40,437 |
+2,546 |
Sep19 |
180808 |
610.25 |
619.25 |
607.75 |
615.25 |
+4.00 |
544 |
6,101 |
+96 |
Total Volume and Open Interest |
169,675 |
499,892 |
-1,284 |
Wheat(KCBT) |
Sep18 |
180808 |
579.50 |
590.50 |
578.00 |
584.25 |
+4.75 |
31,089 |
104,110 |
-7,316 |
Dec18 |
180808 |
608.50 |
617.75 |
605.00 |
610.75 |
+3.50 |
27,986 |
119,245 |
+2,726 |
Mar19 |
180808 |
626.25 |
635.75 |
623.75 |
629.75 |
+4.25 |
8,411 |
40,452 |
-590 |
May19 |
180808 |
634.00 |
644.00 |
632.50 |
639.75 |
+6.00 |
2,649 |
8,512 |
-894 |
Jul19 |
180808 |
625.00 |
634.00 |
623.00 |
630.25 |
+4.00 |
4,443 |
17,441 |
+1,533 |
Sep19 |
180808 |
632.00 |
639.75 |
629.75 |
637.25 |
+4.50 |
238 |
1,049 |
+83 |
Dec19 |
180808 |
647.00 |
653.75 |
644.25 |
651.50 |
+4.25 |
765 |
2,515 |
+445 |
Total Volume and Open Interest |
75,599 |
293,558 |
-4,003 |
Wheat(MGE) |
Sep18 |
180808 |
626.75 |
634.50 |
625.25 |
632.75 |
+5.00 |
4,149 |
26,085 |
-155 |
Dec18 |
180808 |
642.75 |
651.00 |
642.50 |
648.75 |
+4.00 |
3,176 |
25,169 |
-209 |
Mar19 |
180808 |
655.75 |
662.50 |
655.75 |
659.25 |
+2.25 |
819 |
8,445 |
+170 |
May19 |
180808 |
660.00 |
665.00 |
660.00 |
663.00 |
+2.00 |
109 |
2,943 |
+14 |
Jul19 |
180808 |
662.00 |
667.00 |
661.50 |
664.25 |
+0.75 |
142 |
1,401 |
+14 |
Sep19 |
180808 |
655.00 |
660.00 |
654.25 |
657.50 |
+0.50 |
220 |
1,441 |
+67 |
Total Volume and Open Interest |
8,737 |
66,327 |
-7 |
Oats(CBOT) |
Sep18 |
180808 |
257.75 |
264.50 |
255.75 |
263.75 |
+8.50 |
205 |
1,265 |
-22 |
Dec18 |
180808 |
264.50 |
273.75 |
264.50 |
273.00 |
+9.25 |
895 |
3,263 |
-116 |
Mar19 |
180808 |
271.00 |
278.75 |
271.00 |
277.75 |
+9.50 |
8 |
103 |
+2 |
May19 |
180808 |
280.00 |
280.00 |
280.00 |
280.00 |
+9.25 |
|
|
|
Total Volume and Open Interest |
1,108 |
4,631 |
-136 |
Rough Rice(CBOT) |
Sep18 |
180808 |
10.92 |
10.92 |
10.58 |
10.65 |
-0.26 |
418 |
6,573 |
-141 |
Nov18 |
180808 |
11.04 |
11.04 |
10.75 |
10.82 |
-0.22 |
151 |
1,875 |
+21 |
Jan19 |
180808 |
10.99 |
11.06 |
10.98 |
11.05 |
-0.19 |
5 |
83 |
+4 |
Mar19 |
180808 |
11.21 |
11.21 |
11.21 |
11.21 |
-0.19 |
0 |
27 |
+0 |
Total Volume and Open Interest |
574 |
8,558 |
-116 |
Live Cattle(CME) |
Aug18 |
180808 |
110.000 |
110.050 |
109.400 |
109.830 |
-0.250 |
8,493 |
17,965 |
-3,078 |
Oct18 |
180808 |
110.800 |
111.100 |
110.050 |
111.000 |
+0.070 |
21,152 |
130,513 |
-208 |
Dec18 |
180808 |
114.300 |
114.700 |
113.600 |
114.535 |
+0.150 |
10,825 |
66,508 |
+373 |
Feb19 |
180808 |
117.150 |
117.330 |
116.535 |
117.200 |
+0.050 |
4,737 |
41,124 |
+714 |
Apr19 |
180808 |
118.300 |
118.635 |
117.650 |
118.535 |
+0.150 |
3,495 |
24,928 |
+280 |
Jun19 |
180808 |
112.035 |
112.535 |
111.480 |
112.385 |
+0.055 |
1,377 |
15,351 |
+480 |
Total Volume and Open Interest |
50,177 |
301,716 |
-1,397 |
Feeder Cattle(CME) |
Aug18 |
180808 |
149.685 |
151.000 |
148.900 |
150.650 |
+0.800 |
2,309 |
7,258 |
-783 |
Sep18 |
180808 |
148.450 |
150.250 |
147.200 |
149.750 |
+1.015 |
5,177 |
15,441 |
+228 |
Oct18 |
180808 |
149.330 |
150.450 |
147.985 |
149.985 |
+0.485 |
3,307 |
13,391 |
+227 |
Nov18 |
180808 |
150.285 |
151.050 |
149.000 |
150.830 |
+0.180 |
1,743 |
5,288 |
+130 |
Jan19 |
180808 |
149.380 |
150.000 |
148.100 |
149.850 |
+0.065 |
689 |
8,112 |
+122 |
Mar19 |
180808 |
148.330 |
148.830 |
147.050 |
148.735 |
-0.115 |
298 |
2,798 |
+35 |
Apr19 |
180808 |
148.880 |
150.000 |
147.985 |
149.880 |
+0.080 |
140 |
1,272 |
+39 |
Total Volume and Open Interest |
13,731 |
53,850 |
+20 |
Lean Hogs(CME) |
Aug18 |
180808 |
55.350 |
55.430 |
54.400 |
54.800 |
-1.000 |
5,505 |
12,998 |
-2,117 |
Oct18 |
180808 |
49.430 |
49.650 |
48.050 |
48.400 |
-1.585 |
18,924 |
120,044 |
+1,279 |
Dec18 |
180808 |
45.200 |
45.250 |
43.930 |
44.380 |
-1.250 |
10,865 |
57,907 |
+1,628 |
Feb19 |
180808 |
52.985 |
53.080 |
51.550 |
51.680 |
-1.520 |
5,523 |
26,037 |
+180 |
Apr19 |
180808 |
59.680 |
59.680 |
58.300 |
58.450 |
-1.230 |
2,618 |
18,264 |
+203 |
May19 |
180808 |
66.580 |
66.580 |
66.000 |
66.200 |
-0.935 |
11 |
247 |
+1 |
Jun19 |
180808 |
71.650 |
71.830 |
71.080 |
71.200 |
-0.585 |
568 |
3,988 |
+171 |
Jul19 |
180808 |
72.100 |
72.100 |
71.500 |
71.500 |
-0.650 |
61 |
823 |
+7 |
Total Volume and Open Interest |
44,192 |
241,057 |
+1,376 |
Class III Milk(CME) |
Aug18 |
180808 |
14.82 |
14.92 |
14.82 |
14.86 |
+0.03 |
321 |
4,693 |
-156 |
Sep18 |
180808 |
15.63 |
15.75 |
15.52 |
15.70 |
+0.11 |
282 |
4,398 |
+103 |
Oct18 |
180808 |
16.05 |
16.21 |
15.97 |
16.18 |
+0.14 |
127 |
3,279 |
+43 |
Nov18 |
180808 |
16.13 |
16.24 |
16.01 |
16.22 |
+0.14 |
106 |
2,735 |
+39 |
Dec18 |
180808 |
15.86 |
16.06 |
15.84 |
16.04 |
+0.13 |
43 |
2,347 |
+9 |
Jan19 |
180808 |
15.62 |
15.79 |
15.62 |
15.79 |
+0.11 |
2 |
1,032 |
+2 |
Feb19 |
180808 |
15.53 |
15.65 |
15.53 |
15.62 |
+0.11 |
6 |
618 |
+6 |
Mar19 |
180808 |
15.52 |
15.63 |
15.52 |
15.63 |
+0.14 |
13 |
641 |
+0 |
Apr19 |
180808 |
15.80 |
15.80 |
15.79 |
15.80 |
+0.16 |
5 |
552 |
+0 |
May19 |
180808 |
15.86 |
15.88 |
15.86 |
15.86 |
+0.05 |
5 |
353 |
+5 |
Jun19 |
180808 |
15.94 |
15.97 |
15.94 |
15.94 |
+0.03 |
5 |
283 |
+5 |
Jul19 |
180808 |
16.15 |
16.15 |
16.10 |
16.10 |
+0.01 |
1 |
187 |
+0 |
Aug19 |
180808 |
16.32 |
16.33 |
16.27 |
16.32 |
+0.03 |
0 |
130 |
+0 |
Total Volume and Open Interest |
917 |
21,672 |
+57 |
Cocoa(ICE) |
Sep18 |
180808 |
2098 |
2150 |
2085 |
2111 |
+8 |
24,817 |
49,027 |
-7,604 |
Dec18 |
180808 |
2134 |
2186 |
2123 |
2150 |
+10 |
29,209 |
96,381 |
+5,466 |
Mar19 |
180808 |
2164 |
2208 |
2151 |
2171 |
unch |
11,321 |
61,090 |
+1,840 |
May19 |
180808 |
2179 |
2217 |
2166 |
2186 |
unch |
4,870 |
17,381 |
+371 |
Jul19 |
180808 |
2183 |
2230 |
2181 |
2200 |
-1 |
3,147 |
8,729 |
+1,685 |
Sep19 |
180808 |
2193 |
2237 |
2189 |
2207 |
-1 |
547 |
8,689 |
+51 |
Dec19 |
180808 |
2193 |
2233 |
2189 |
2208 |
unch |
802 |
10,807 |
-217 |
Total Volume and Open Interest |
75,172 |
254,160 |
+1,825 |
Coffee "C"(ICE) |
Sep18 |
180808 |
108.85 |
108.90 |
106.65 |
107.85 |
-1.20 |
24,976 |
144,777 |
-3,530 |
Dec18 |
180808 |
112.00 |
112.10 |
109.85 |
111.00 |
-1.20 |
17,202 |
105,312 |
+1,619 |
Mar19 |
180808 |
115.50 |
115.50 |
113.20 |
114.30 |
-1.25 |
5,832 |
42,791 |
+1,520 |
May19 |
180808 |
117.80 |
117.80 |
115.55 |
116.60 |
-1.30 |
2,659 |
23,720 |
+483 |
Jul19 |
180808 |
120.30 |
120.30 |
117.95 |
119.00 |
-1.30 |
1,355 |
10,057 |
+32 |
Sep19 |
180808 |
122.45 |
122.45 |
120.35 |
121.35 |
-1.25 |
703 |
4,306 |
-117 |
Total Volume and Open Interest |
52,977 |
340,359 |
+39 |
Orange Juice(ICE) |
Sep18 |
180808 |
163.70 |
167.40 |
163.15 |
164.20 |
-0.30 |
618 |
10,373 |
-266 |
Nov18 |
180808 |
164.75 |
168.50 |
164.55 |
165.75 |
-0.05 |
355 |
4,479 |
+278 |
Jan19 |
180808 |
165.40 |
168.00 |
165.40 |
166.30 |
-0.05 |
19 |
640 |
+16 |
Mar19 |
180808 |
165.50 |
168.00 |
165.50 |
166.40 |
-0.05 |
1 |
181 |
-1 |
May19 |
180808 |
166.30 |
166.30 |
166.30 |
166.30 |
-0.05 |
1 |
31 |
+0 |
Jul19 |
180808 |
166.05 |
166.05 |
166.05 |
166.05 |
-0.05 |
|
|
|
Total Volume and Open Interest |
994 |
15,704 |
+27 |
Sugar #11(ICE) |
Oct18 |
180808 |
10.90 |
10.90 |
10.73 |
10.81 |
-0.07 |
48,415 |
541,446 |
-2,870 |
Mar19 |
180808 |
11.78 |
11.79 |
11.62 |
11.69 |
-0.09 |
21,306 |
300,844 |
-508 |
May19 |
180808 |
11.99 |
11.99 |
11.82 |
11.89 |
-0.11 |
11,977 |
80,088 |
-382 |
Jul19 |
180808 |
12.22 |
12.22 |
12.04 |
12.11 |
-0.12 |
6,400 |
50,686 |
+1,518 |
Oct19 |
180808 |
12.51 |
12.51 |
12.37 |
12.41 |
-0.13 |
2,570 |
42,638 |
+777 |
Mar20 |
180808 |
13.09 |
13.09 |
12.99 |
13.02 |
-0.14 |
539 |
13,892 |
+176 |
May20 |
180808 |
13.18 |
13.18 |
13.12 |
13.12 |
-0.14 |
24 |
2,997 |
-10 |
Jul20 |
180808 |
13.25 |
13.25 |
13.21 |
13.21 |
-0.14 |
7 |
2,827 |
+0 |
Total Volume and Open Interest |
91,242 |
1,038,845 |
-1,299 |
London Cocoa(LCE) |
Sep18 |
180808 |
1546 |
1576 |
1535 |
1554 |
+12 |
10,666 |
49,861 |
-1,763 |
Dec18 |
180808 |
1604 |
1634 |
1594 |
1613 |
+13 |
12,899 |
67,703 |
+1,947 |
Mar19 |
180808 |
1619 |
1648 |
1609 |
1624 |
+9 |
5,932 |
57,296 |
+385 |
May19 |
180808 |
1621 |
1655 |
1616 |
1630 |
+10 |
2,372 |
29,394 |
-464 |
Jul19 |
180808 |
1627 |
1663 |
1625 |
1638 |
+9 |
1,493 |
15,474 |
+64 |
Sep19 |
180808 |
1635 |
1670 |
1632 |
1644 |
+8 |
831 |
16,492 |
+159 |
Dec19 |
180808 |
1641 |
1673 |
1637 |
1646 |
+4 |
661 |
16,319 |
-32 |
Total Volume and Open Interest |
35,033 |
255,755 |
+278 |
London Sugar(LCE) |
Oct18 |
180808 |
323.80 |
324.10 |
318.40 |
319.40 |
-3.60 |
4,158 |
51,408 |
+637 |
Dec18 |
180808 |
324.30 |
324.40 |
319.30 |
320.90 |
-2.60 |
2,506 |
22,444 |
+253 |
Mar19 |
180808 |
329.10 |
329.30 |
323.90 |
326.00 |
-2.30 |
1,070 |
15,475 |
+507 |
May19 |
180808 |
330.70 |
331.40 |
328.40 |
330.70 |
-1.90 |
247 |
7,812 |
+78 |
Aug19 |
180808 |
336.00 |
336.90 |
333.90 |
336.10 |
-2.00 |
93 |
5,581 |
+5 |
Total Volume and Open Interest |
8,154 |
106,353 |
+1,471 |
Cotton(ICE) |
Oct18 |
180808 |
88.08 |
88.08 |
87.39 |
87.39 |
-0.83 |
33 |
204 |
+5 |
Dec18 |
180808 |
88.03 |
88.34 |
87.13 |
87.18 |
-0.72 |
10,308 |
173,702 |
-738 |
Mar19 |
180808 |
88.14 |
88.49 |
87.41 |
87.47 |
-0.61 |
3,341 |
58,283 |
+1,126 |
May19 |
180808 |
88.60 |
88.70 |
87.69 |
87.81 |
-0.51 |
385 |
8,725 |
+105 |
Jul19 |
180808 |
88.64 |
88.65 |
87.81 |
87.89 |
-0.46 |
83 |
6,712 |
-15 |
Oct19 |
180808 |
82.43 |
82.43 |
82.43 |
82.43 |
-0.36 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,295 |
268,617 |
+456 |
Lumber(CME) |
Sep18 |
180808 |
418.8 |
422.3 |
411.4 |
411.4 |
-15.0 |
581 |
3,507 |
-148 |
Nov18 |
180808 |
400.5 |
403.5 |
391.4 |
391.4 |
-15.0 |
153 |
992 |
+32 |
Jan19 |
180808 |
395.0 |
396.0 |
386.0 |
387.5 |
-9.3 |
42 |
299 |
+7 |
Mar19 |
180808 |
392.5 |
392.5 |
384.9 |
385.0 |
-10.2 |
7 |
157 |
-2 |
Total Volume and Open Interest |
786 |
5,069 |
-110 |
Crude Oil(NYM) |
Sep18 |
180808 |
69.09 |
69.37 |
66.32 |
66.94 |
-2.23 |
495,605 |
375,506 |
-12,982 |
Oct18 |
180808 |
68.26 |
68.55 |
65.64 |
66.25 |
-2.08 |
119,008 |
279,436 |
+12,311 |
Nov18 |
180808 |
67.90 |
68.19 |
65.32 |
65.87 |
-2.09 |
34,823 |
140,096 |
-669 |
Dec18 |
180808 |
67.56 |
67.85 |
65.05 |
65.54 |
-2.08 |
50,387 |
290,412 |
+376 |
Jan19 |
180808 |
67.35 |
67.56 |
64.86 |
65.30 |
-2.05 |
14,317 |
174,301 |
+174 |
Feb19 |
180808 |
66.92 |
67.14 |
64.54 |
64.97 |
-1.99 |
13,207 |
79,012 |
-46 |
Mar19 |
180808 |
66.73 |
66.90 |
64.22 |
64.66 |
-1.95 |
12,239 |
83,444 |
+935 |
Apr19 |
180808 |
66.24 |
66.49 |
63.99 |
64.39 |
-1.90 |
3,866 |
57,279 |
+95 |
May19 |
180808 |
66.02 |
66.24 |
63.72 |
64.13 |
-1.86 |
2,748 |
44,522 |
-266 |
Jun19 |
180808 |
65.80 |
66.00 |
63.45 |
63.86 |
-1.83 |
14,239 |
165,963 |
+528 |
Jul19 |
180808 |
65.50 |
65.56 |
63.24 |
63.56 |
-1.79 |
391 |
37,304 |
+55 |
Aug19 |
180808 |
65.18 |
65.18 |
62.95 |
63.26 |
-1.76 |
486 |
38,538 |
+41 |
Sep19 |
180808 |
63.30 |
63.30 |
62.99 |
62.99 |
-1.73 |
1,598 |
65,167 |
+125 |
Oct19 |
180808 |
63.94 |
63.94 |
62.73 |
62.73 |
-1.70 |
366 |
34,967 |
+28 |
Nov19 |
180808 |
62.47 |
62.47 |
62.47 |
62.47 |
-1.67 |
386 |
30,895 |
-95 |
Dec19 |
180808 |
63.91 |
64.18 |
61.83 |
62.22 |
-1.65 |
12,260 |
212,310 |
-300 |
Total Volume and Open Interest |
781,648 |
2,363,744 |
+756 |
e-miNY Crude Oil(NYM) |
Sep18 |
180808 |
69.100 |
69.350 |
66.325 |
66.950 |
-2.225 |
12,964 |
2,807 |
+53 |
Oct18 |
180808 |
68.300 |
68.550 |
65.650 |
66.250 |
-2.075 |
259 |
817 |
-6 |
Nov18 |
180808 |
68.200 |
68.200 |
65.400 |
65.875 |
-2.075 |
21 |
97 |
+2 |
Dec18 |
180808 |
67.675 |
67.825 |
65.325 |
65.550 |
-2.075 |
21 |
123 |
+4 |
Jan19 |
180808 |
67.000 |
67.425 |
65.050 |
65.300 |
-2.050 |
4 |
28 |
-2 |
Feb19 |
180808 |
66.350 |
66.350 |
64.975 |
64.975 |
-1.975 |
1 |
25 |
+0 |
Mar19 |
180808 |
65.450 |
65.450 |
64.450 |
64.650 |
-1.950 |
2 |
42 |
+0 |
Apr19 |
180808 |
64.400 |
64.400 |
64.400 |
64.400 |
-1.900 |
0 |
105 |
+0 |
May19 |
180808 |
65.425 |
65.425 |
63.900 |
64.125 |
-1.875 |
0 |
105 |
+0 |
Jun19 |
180808 |
64.650 |
64.650 |
63.775 |
63.850 |
-1.850 |
6 |
71 |
-1 |
Total Volume and Open Interest |
13,278 |
4,262 |
+50 |
NY Harbor ULSD(NYM) |
Sep18 |
180808 |
216.30 |
217.55 |
210.24 |
211.57 |
-5.34 |
50,544 |
111,506 |
-5,470 |
Oct18 |
180808 |
216.86 |
218.07 |
210.81 |
212.07 |
-5.35 |
26,622 |
60,083 |
+5,269 |
Nov18 |
180808 |
217.40 |
218.41 |
211.16 |
212.38 |
-5.34 |
13,574 |
42,907 |
-217 |
Dec18 |
180808 |
217.64 |
218.70 |
211.41 |
212.61 |
-5.39 |
12,892 |
57,142 |
-1,323 |
Jan19 |
180808 |
218.05 |
218.86 |
211.82 |
212.98 |
-5.38 |
5,251 |
32,736 |
+691 |
Feb19 |
180808 |
217.55 |
218.24 |
211.53 |
212.65 |
-5.34 |
2,361 |
14,998 |
+325 |
Mar19 |
180808 |
216.60 |
217.43 |
210.69 |
211.76 |
-5.28 |
1,874 |
17,734 |
+81 |
Apr19 |
180808 |
215.83 |
216.20 |
209.39 |
210.44 |
-5.21 |
885 |
7,758 |
+35 |
May19 |
180808 |
214.80 |
214.80 |
208.77 |
209.92 |
-5.09 |
744 |
3,443 |
+74 |
Jun19 |
180808 |
214.54 |
215.18 |
208.23 |
209.57 |
-4.94 |
1,435 |
17,354 |
+102 |
Jul19 |
180808 |
214.90 |
214.90 |
208.72 |
209.96 |
-4.85 |
110 |
1,739 |
-7 |
Aug19 |
180808 |
211.91 |
211.95 |
209.29 |
210.61 |
-4.80 |
66 |
702 |
-22 |
Sep19 |
180808 |
212.00 |
212.00 |
210.49 |
211.51 |
-4.74 |
47 |
1,355 |
+3 |
Oct19 |
180808 |
212.26 |
212.26 |
212.26 |
212.26 |
-4.73 |
3 |
405 |
+1 |
Total Volume and Open Interest |
116,467 |
379,372 |
-460 |
RBOB Gasoline(NYM) |
Sep18 |
180808 |
209.35 |
209.85 |
200.67 |
201.95 |
-8.45 |
80,220 |
145,066 |
-10,101 |
Oct18 |
180808 |
197.65 |
197.95 |
189.50 |
190.80 |
-7.47 |
58,894 |
104,518 |
-323 |
Nov18 |
180808 |
194.93 |
195.33 |
187.10 |
188.39 |
-7.05 |
24,081 |
71,998 |
-808 |
Dec18 |
180808 |
193.08 |
193.50 |
185.45 |
186.66 |
-6.83 |
22,617 |
51,584 |
-174 |
Jan19 |
180808 |
192.57 |
192.69 |
185.23 |
186.44 |
-6.58 |
11,262 |
34,143 |
+1,182 |
Feb19 |
180808 |
192.80 |
193.22 |
186.33 |
187.07 |
-6.40 |
4,771 |
13,528 |
+96 |
Mar19 |
180808 |
194.21 |
194.84 |
187.56 |
188.54 |
-6.40 |
2,680 |
20,053 |
+606 |
Apr19 |
180808 |
211.53 |
211.87 |
204.86 |
205.44 |
-6.39 |
438 |
10,018 |
+184 |
May19 |
180808 |
209.94 |
209.94 |
204.60 |
205.58 |
-6.30 |
216 |
5,001 |
+18 |
Jun19 |
180808 |
209.79 |
210.60 |
203.36 |
204.35 |
-6.21 |
363 |
9,517 |
+31 |
Total Volume and Open Interest |
206,013 |
471,776 |
-9,296 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180808 |
201.95 |
201.95 |
201.95 |
201.95 |
-8.45 |
0 |
2 |
+0 |
Oct18 |
180808 |
190.80 |
190.80 |
190.80 |
190.80 |
-7.47 |
|
|
|
Nov18 |
180808 |
188.39 |
188.39 |
188.39 |
188.39 |
-7.05 |
|
|
|
Dec18 |
180808 |
186.66 |
186.66 |
186.66 |
186.66 |
-6.83 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180808 |
2.893 |
2.951 |
2.884 |
2.949 |
+0.052 |
99,786 |
271,736 |
-11,911 |
Oct18 |
180808 |
2.898 |
2.957 |
2.891 |
2.955 |
+0.055 |
48,198 |
181,770 |
+2,730 |
Nov18 |
180808 |
2.933 |
2.991 |
2.927 |
2.989 |
+0.054 |
28,786 |
151,614 |
+314 |
Dec18 |
180808 |
3.030 |
3.079 |
3.023 |
3.077 |
+0.046 |
19,625 |
103,181 |
+3,840 |
Jan19 |
180808 |
3.114 |
3.165 |
3.109 |
3.163 |
+0.046 |
21,503 |
169,389 |
+1,770 |
Feb19 |
180808 |
3.075 |
3.125 |
3.070 |
3.124 |
+0.044 |
6,319 |
69,093 |
+152 |
Mar19 |
180808 |
2.968 |
3.020 |
2.964 |
3.019 |
+0.045 |
20,035 |
150,272 |
+3,095 |
Apr19 |
180808 |
2.657 |
2.691 |
2.651 |
2.691 |
+0.034 |
13,664 |
133,887 |
+1,077 |
May19 |
180808 |
2.624 |
2.655 |
2.620 |
2.655 |
+0.030 |
6,663 |
56,171 |
+1,126 |
Jun19 |
180808 |
2.655 |
2.681 |
2.648 |
2.681 |
+0.028 |
1,474 |
28,655 |
+751 |
Jul19 |
180808 |
2.686 |
2.712 |
2.679 |
2.712 |
+0.029 |
1,316 |
28,246 |
+168 |
Aug19 |
180808 |
2.689 |
2.716 |
2.682 |
2.716 |
+0.029 |
964 |
24,543 |
-99 |
Sep19 |
180808 |
2.664 |
2.698 |
2.663 |
2.698 |
+0.030 |
560 |
24,410 |
+237 |
Oct19 |
180808 |
2.687 |
2.714 |
2.679 |
2.714 |
+0.030 |
2,254 |
55,276 |
+661 |
Nov19 |
180808 |
2.735 |
2.761 |
2.728 |
2.761 |
+0.029 |
644 |
29,349 |
-97 |
Dec19 |
180808 |
2.867 |
2.883 |
2.867 |
2.883 |
+0.026 |
285 |
23,851 |
+96 |
Total Volume and Open Interest |
275,510 |
1,578,357 |
+5,147 |
Brent Crude Oil(ICE) |
Oct18 |
180808 |
74.64 |
74.87 |
71.65 |
72.28 |
-2.37 |
200,582 |
418,054 |
-1,602 |
Nov18 |
180808 |
74.98 |
75.21 |
72.02 |
72.64 |
-2.35 |
85,936 |
300,911 |
+7,772 |
Dec18 |
180808 |
75.15 |
75.41 |
72.26 |
72.84 |
-2.32 |
86,316 |
307,715 |
+4,760 |
Jan19 |
180808 |
75.20 |
75.46 |
72.35 |
72.92 |
-2.29 |
36,051 |
138,016 |
+4,868 |
Feb19 |
180808 |
75.13 |
75.38 |
72.32 |
72.90 |
-2.24 |
23,231 |
114,431 |
+3,294 |
Mar19 |
180808 |
74.96 |
75.21 |
72.23 |
72.77 |
-2.19 |
19,862 |
96,380 |
-561 |
Apr19 |
180808 |
74.70 |
74.98 |
72.03 |
72.59 |
-2.17 |
9,627 |
50,923 |
+1,573 |
May19 |
180808 |
74.47 |
74.73 |
71.81 |
72.37 |
-2.14 |
6,657 |
45,510 |
+73 |
Jun19 |
180808 |
74.24 |
74.47 |
71.58 |
72.11 |
-2.12 |
23,533 |
134,309 |
+4,577 |
Jul19 |
180808 |
71.89 |
71.89 |
71.89 |
71.89 |
-2.10 |
1,540 |
36,361 |
+255 |
Aug19 |
180808 |
73.19 |
73.19 |
71.67 |
71.67 |
-2.08 |
464 |
29,201 |
+36 |
Sep19 |
180808 |
73.05 |
73.05 |
71.43 |
71.43 |
-2.06 |
3,807 |
53,719 |
-335 |
Oct19 |
180808 |
72.69 |
73.00 |
70.76 |
71.18 |
-2.03 |
2,309 |
38,341 |
+962 |
Nov19 |
180808 |
72.12 |
72.12 |
70.44 |
70.95 |
-2.00 |
1,419 |
38,886 |
+36 |
Total Volume and Open Interest |
530,496 |
2,260,853 |
+27,016 |
Gas Oil(ICE) |
Aug18 |
180808 |
659.00 |
664.00 |
642.50 |
646.75 |
-12.00 |
22,742 |
53,044 |
-8,197 |
Sep18 |
180808 |
661.25 |
666.00 |
643.75 |
648.50 |
-12.25 |
71,610 |
198,216 |
-3,696 |
Oct18 |
180808 |
664.00 |
668.00 |
645.75 |
650.75 |
-12.25 |
59,559 |
172,368 |
+12,197 |
Nov18 |
180808 |
662.25 |
665.50 |
643.25 |
648.50 |
-12.25 |
18,264 |
68,455 |
+2,672 |
Dec18 |
180808 |
659.25 |
662.25 |
640.00 |
645.25 |
-12.25 |
24,724 |
134,717 |
+3,009 |
Jan19 |
180808 |
659.75 |
662.25 |
640.50 |
645.50 |
-12.25 |
3,911 |
48,581 |
+232 |
Feb19 |
180808 |
659.75 |
662.25 |
640.25 |
645.75 |
-12.00 |
4,823 |
34,229 |
+927 |
Mar19 |
180808 |
658.50 |
660.50 |
639.75 |
644.50 |
-12.00 |
1,585 |
25,765 |
+411 |
Apr19 |
180808 |
657.25 |
659.25 |
638.00 |
643.00 |
-12.00 |
968 |
18,864 |
+364 |
May19 |
180808 |
656.75 |
658.00 |
637.50 |
642.25 |
-12.25 |
222 |
11,245 |
+122 |
Total Volume and Open Interest |
214,242 |
999,288 |
+8,345 |
Ethanol(CBOT) |
Sep18 |
180808 |
1.412 |
1.421 |
1.383 |
1.389 |
-0.032 |
151 |
1,017 |
+27 |
Oct18 |
180808 |
1.410 |
1.410 |
1.385 |
1.385 |
-0.030 |
21 |
257 |
+10 |
Nov18 |
180808 |
1.381 |
1.381 |
1.380 |
1.380 |
-0.025 |
0 |
65 |
+0 |
Dec18 |
180808 |
1.375 |
1.375 |
1.370 |
1.370 |
-0.022 |
3 |
135 |
+0 |
Jan19 |
180808 |
1.380 |
1.380 |
1.370 |
1.370 |
-0.017 |
0 |
110 |
+0 |
Feb19 |
180808 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.015 |
|
|
|
Mar19 |
180808 |
1.376 |
1.376 |
1.376 |
1.376 |
-0.014 |
|
|
|
Apr19 |
180808 |
1.376 |
1.376 |
1.376 |
1.376 |
-0.014 |
|
|
|
Total Volume and Open Interest |
175 |
1,584 |
+37 |
WTI Crude Oil(ICE) |
Sep18 |
180808 |
69.20 |
69.36 |
66.33 |
66.94 |
-2.23 |
25,176 |
74,941 |
-1,328 |
Oct18 |
180808 |
68.37 |
68.55 |
65.66 |
66.25 |
-2.08 |
39,416 |
66,834 |
+621 |
Nov18 |
180808 |
67.99 |
68.18 |
65.34 |
65.87 |
-2.09 |
20,882 |
29,122 |
-279 |
Dec18 |
180808 |
67.70 |
67.85 |
65.07 |
65.54 |
-2.08 |
22,636 |
136,728 |
+387 |
Jan19 |
180808 |
67.45 |
67.60 |
64.86 |
65.30 |
-2.05 |
13,176 |
31,311 |
-650 |
Feb19 |
180808 |
66.98 |
67.23 |
64.53 |
64.97 |
-1.99 |
7,435 |
14,519 |
+506 |
Mar19 |
180808 |
66.65 |
66.90 |
64.30 |
64.66 |
-1.95 |
2,472 |
24,084 |
+230 |
Apr19 |
180808 |
66.59 |
66.59 |
64.09 |
64.39 |
-1.90 |
528 |
6,141 |
-13 |
May19 |
180808 |
65.50 |
65.50 |
63.85 |
64.13 |
-1.86 |
268 |
7,051 |
-53 |
Jun19 |
180808 |
65.44 |
65.44 |
63.53 |
63.86 |
-1.83 |
2,046 |
65,295 |
-508 |
Jul19 |
180808 |
63.56 |
63.56 |
63.56 |
63.56 |
-1.79 |
26 |
4,369 |
+0 |
Aug19 |
180808 |
63.26 |
63.26 |
63.26 |
63.26 |
-1.76 |
11 |
5,284 |
+1 |
Sep19 |
180808 |
62.99 |
62.99 |
62.99 |
62.99 |
-1.73 |
68 |
13,165 |
+7 |
Oct19 |
180808 |
62.73 |
62.73 |
62.73 |
62.73 |
-1.70 |
73 |
4,100 |
+0 |
Nov19 |
180808 |
62.47 |
62.47 |
62.47 |
62.47 |
-1.67 |
77 |
4,236 |
-65 |
Dec19 |
180808 |
64.16 |
64.16 |
61.88 |
62.22 |
-1.65 |
2,933 |
74,169 |
-186 |
Total Volume and Open Interest |
138,445 |
632,442 |
-1,385 |
US Dollar Index(ICE) |
Sep18 |
180808 |
94.990 |
95.250 |
94.820 |
94.890 |
-0.155 |
15,081 |
50,622 |
+1,000 |
Dec18 |
180808 |
94.560 |
94.820 |
94.405 |
94.475 |
-0.160 |
242 |
1,796 |
+38 |
Mar19 |
180808 |
94.150 |
94.150 |
94.015 |
94.015 |
-0.160 |
3 |
633 |
-1 |
Total Volume and Open Interest |
15,326 |
53,169 |
+1,037 |
Australian Dollar(CME) |
Sep18 |
180808 |
74.20 |
74.41 |
73.84 |
74.39 |
+0.15 |
64,071 |
139,400 |
-2,196 |
Dec18 |
180808 |
74.29 |
74.42 |
73.90 |
74.42 |
+0.15 |
20 |
713 |
+7 |
Mar19 |
180808 |
74.48 |
74.48 |
74.48 |
74.48 |
+0.15 |
0 |
131 |
+0 |
Total Volume and Open Interest |
64,825 |
141,268 |
-2,194 |
British Pound(CME) |
Sep18 |
180808 |
129.57 |
129.80 |
128.72 |
129.13 |
-0.42 |
75,626 |
197,983 |
+6,408 |
Dec18 |
180808 |
130.20 |
130.31 |
129.30 |
129.67 |
-0.42 |
108 |
10,821 |
-10 |
Mar19 |
180808 |
130.29 |
130.29 |
130.29 |
130.29 |
-0.42 |
0 |
376 |
+0 |
Total Volume and Open Interest |
78,998 |
212,691 |
+8,287 |
Canadian Dollar(CME) |
Sep18 |
180808 |
76.62 |
76.94 |
76.27 |
76.90 |
+0.31 |
40,986 |
137,507 |
-599 |
Dec18 |
180808 |
76.70 |
77.02 |
76.46 |
77.01 |
+0.31 |
84 |
5,015 |
+14 |
Mar19 |
180808 |
76.72 |
77.13 |
76.71 |
77.12 |
+0.31 |
13 |
705 |
+11 |
Jun19 |
180808 |
76.88 |
77.21 |
76.88 |
77.21 |
+0.31 |
0 |
156 |
+0 |
Total Volume and Open Interest |
41,664 |
144,215 |
-383 |
Japanese Yen(CME) |
Sep18 |
180808 |
90.00 |
90.46 |
89.97 |
90.35 |
+0.36 |
70,863 |
183,497 |
-1,214 |
Dec18 |
180808 |
90.60 |
91.03 |
90.60 |
90.96 |
+0.36 |
60 |
1,118 |
+17 |
Mar19 |
180808 |
91.69 |
91.69 |
91.69 |
91.69 |
+0.37 |
0 |
72 |
+0 |
Total Volume and Open Interest |
70,954 |
185,993 |
-1,205 |
Swiss Franc(CME) |
Sep18 |
180808 |
100.73 |
101.05 |
100.62 |
101.04 |
+0.26 |
21,289 |
91,798 |
+900 |
Dec18 |
180808 |
101.64 |
101.87 |
101.45 |
101.87 |
+0.26 |
2 |
79 |
+2 |
Mar19 |
180808 |
102.78 |
102.78 |
102.39 |
102.78 |
+0.26 |
7 |
56 |
+7 |
Total Volume and Open Interest |
21,298 |
91,935 |
+909 |
EuroFX(CME) |
Sep18 |
180808 |
116.30 |
116.62 |
116.06 |
116.52 |
+0.24 |
205,320 |
497,609 |
+947 |
Dec18 |
180808 |
117.22 |
117.44 |
116.92 |
117.37 |
+0.24 |
670 |
7,341 |
+3 |
Mar19 |
180808 |
118.06 |
118.31 |
118.06 |
118.31 |
+0.24 |
3 |
1,287 |
+2 |
Total Volume and Open Interest |
208,906 |
509,889 |
+1,368 |
Mexican Peso(CME) |
Aug18 |
180808 |
541.63 |
541.63 |
541.63 |
541.63 |
+0.88 |
|
|
|
Sep18 |
180808 |
538.63 |
539.75 |
535.25 |
538.75 |
+0.88 |
31,349 |
198,905 |
+130 |
Total Volume and Open Interest |
31,468 |
199,044 |
+151 |
Brazilian Real(CME) |
Sep18 |
180808 |
266.35 |
266.90 |
264.35 |
264.85 |
-0.50 |
3,101 |
31,533 |
-1,139 |
Oct18 |
180808 |
264.30 |
266.05 |
263.85 |
264.30 |
-0.30 |
0 |
7 |
+0 |
Nov18 |
180808 |
263.55 |
263.95 |
263.55 |
263.55 |
-0.30 |
0 |
1 |
+0 |
Dec18 |
180808 |
262.90 |
262.90 |
262.90 |
262.90 |
-0.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,101 |
31,594 |
-1,139 |
30-Year T-Bonds(CBOT) |
Sep18 |
180808 |
142~190 |
142~290 |
142~110 |
142~200 |
+0~010 |
218,349 |
837,327 |
-2,727 |
Dec18 |
180808 |
141~280 |
142~030 |
141~180 |
141~270 |
+0~010 |
726 |
2,455 |
+38 |
Mar19 |
180808 |
141~040 |
141~040 |
141~040 |
141~040 |
+0~010 |
|
|
|
Total Volume and Open Interest |
219,075 |
839,782 |
-2,689 |
10-Year T-Notes(CBOT) |
Sep18 |
180808 |
119~150 |
119~190 |
119~125 |
119~160 |
+0~010 |
905,781 |
3,751,075 |
+12,161 |
Dec18 |
180808 |
119~095 |
119~125 |
119~065 |
119~100 |
+0~015 |
5,317 |
21,499 |
+1,844 |
Mar19 |
180808 |
119~030 |
119~030 |
119~030 |
119~030 |
+0~015 |
|
|
|
Total Volume and Open Interest |
911,098 |
3,772,574 |
+14,005 |
5-Year T-Notes(CBOT) |
Sep18 |
180808 |
113~052 |
113~076 |
113~044 |
113~060 |
+0~006 |
513,207 |
4,095,811 |
+40,207 |
Dec18 |
180808 |
112~286 |
112~304 |
112~272 |
112~290 |
+0~010 |
29,886 |
77,819 |
+22,229 |
Mar19 |
180808 |
112~216 |
112~216 |
112~216 |
112~216 |
+0~010 |
|
|
|
Total Volume and Open Interest |
543,093 |
4,173,630 |
+62,436 |
2 Year T-Notes(CBOT) |
Sep18 |
180808 |
105~222 |
105~232 |
105~222 |
105~222 |
-0~002 |
189,709 |
1,935,945 |
-2,062 |
Dec18 |
180808 |
105~166 |
105~176 |
105~166 |
105~166 |
-0~002 |
2,170 |
21,270 |
+1,821 |
Mar19 |
180808 |
105~166 |
105~166 |
105~166 |
105~166 |
-0~002 |
|
|
|
Total Volume and Open Interest |
191,879 |
1,957,215 |
-241 |
Eurodollars(CME) |
Sep18 |
180808 |
97.590 |
97.605 |
97.585 |
97.595 |
+0.010 |
149,068 |
1,278,456 |
+143 |
Dec18 |
180808 |
97.340 |
97.350 |
97.335 |
97.345 |
+0.015 |
116,077 |
1,785,185 |
-1,667 |
Mar19 |
180808 |
97.180 |
97.195 |
97.175 |
97.190 |
+0.015 |
112,767 |
1,277,945 |
+5,451 |
Jun19 |
180808 |
97.065 |
97.080 |
97.060 |
97.075 |
+0.015 |
89,170 |
1,264,531 |
-892 |
Sep19 |
180808 |
96.985 |
97.010 |
96.985 |
97.000 |
+0.015 |
92,637 |
999,109 |
+1,819 |
Dec19 |
180808 |
96.945 |
96.960 |
96.940 |
96.955 |
+0.015 |
104,702 |
1,791,519 |
-1,007 |
Mar20 |
180808 |
96.930 |
96.950 |
96.925 |
96.945 |
+0.015 |
91,329 |
981,625 |
+4,527 |
Jun20 |
180808 |
96.935 |
96.955 |
96.930 |
96.945 |
+0.015 |
78,530 |
830,152 |
+2,726 |
Sep20 |
180808 |
96.940 |
96.955 |
96.935 |
96.950 |
+0.015 |
54,324 |
830,998 |
-1,608 |
Dec20 |
180808 |
96.935 |
96.950 |
96.930 |
96.945 |
+0.015 |
58,438 |
859,312 |
-3,915 |
Mar21 |
180808 |
96.950 |
96.970 |
96.945 |
96.960 |
+0.015 |
46,047 |
424,531 |
-6,303 |
Jun21 |
180808 |
96.960 |
96.975 |
96.955 |
96.970 |
+0.015 |
38,611 |
289,405 |
-3,912 |
Sep21 |
180808 |
96.960 |
96.980 |
96.955 |
96.970 |
+0.015 |
26,190 |
220,221 |
+2,772 |
Dec21 |
180808 |
96.950 |
96.970 |
96.945 |
96.960 |
+0.015 |
30,013 |
351,747 |
-4,476 |
Mar22 |
180808 |
96.955 |
96.970 |
96.945 |
96.965 |
+0.020 |
17,019 |
132,728 |
+1,133 |
Jun22 |
180808 |
96.950 |
96.970 |
96.945 |
96.960 |
+0.020 |
15,646 |
121,195 |
+953 |
Sep22 |
180808 |
96.945 |
96.960 |
96.935 |
96.950 |
+0.015 |
12,354 |
60,836 |
+877 |
Dec22 |
180808 |
96.925 |
96.945 |
96.920 |
96.935 |
+0.020 |
12,676 |
121,689 |
+2,302 |
Total Volume and Open Interest |
1,177,808 |
14,030,093 |
-4,686 |
Ultra T-Bond(CBOT) |
Sep18 |
180808 |
156~00 |
156~11 |
155~19 |
155~31 |
+0~01 |
89,741 |
1,019,486 |
+1,237 |
Dec18 |
180808 |
156~07 |
156~17 |
155~27 |
156~06 |
+0~01 |
3,507 |
11,815 |
+3,414 |
Mar19 |
180808 |
156~06 |
156~06 |
156~06 |
156~06 |
+0~01 |
|
|
|
Total Volume and Open Interest |
93,248 |
1,031,301 |
+4,651 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180808 |
127~015 |
127~065 |
126~295 |
127~030 |
+0~015 |
103,065 |
572,626 |
+1,839 |
Dec18 |
180808 |
126~260 |
126~275 |
126~200 |
126~245 |
+0~015 |
0 |
118 |
+0 |
Mar19 |
180808 |
126~245 |
126~245 |
126~245 |
126~245 |
+0~015 |
|
|
|
Total Volume and Open Interest |
103,065 |
572,744 |
+1,839 |
30 Day Federal Funds(CBOT) |
Aug18 |
180808 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
13,416 |
237,459 |
-8,284 |
Sep18 |
180808 |
98.050 |
98.060 |
98.050 |
98.055 |
unch |
13,478 |
113,927 |
+1,327 |
Oct18 |
180808 |
97.855 |
97.860 |
97.850 |
97.855 |
unch |
2,832 |
315,593 |
+596 |
Nov18 |
180808 |
97.845 |
97.850 |
97.845 |
97.845 |
unch |
2,633 |
222,597 |
-2,122 |
Dec18 |
180808 |
97.775 |
97.780 |
97.775 |
97.775 |
unch |
2,432 |
70,731 |
-1,068 |
Jan19 |
180808 |
97.665 |
97.675 |
97.665 |
97.670 |
unch |
9,125 |
259,610 |
-1,807 |
Total Volume and Open Interest |
69,152 |
1,756,067 |
-9,722 |
Japanese Govt Bonds(SGX) |
Sep18 |
180808 |
150.11 |
150.16 |
150.03 |
150.11 |
+0.01 |
1,094 |
18,747 |
-49 |
Dec18 |
180808 |
150.11 |
150.11 |
150.11 |
150.11 |
+0.01 |
|
|
|
Mar19 |
180808 |
150.11 |
150.11 |
150.11 |
150.11 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,094 |
18,747 |
-49 |
Euro-Buxl(EUREX) |
Sep18 |
180808 |
176.62 |
177.02 |
176.44 |
176.52 |
-0.16 |
23,191 |
230,077 |
+1,708 |
Dec18 |
180808 |
175.22 |
175.22 |
175.06 |
175.06 |
-0.16 |
8 |
827 |
+2 |
Mar19 |
180808 |
174.02 |
174.02 |
174.02 |
174.02 |
-0.16 |
|
|
|
Total Volume and Open Interest |
23,199 |
230,904 |
+1,710 |
Euro-Bund(EUREX) |
Sep18 |
180808 |
162.04 |
162.27 |
161.96 |
162.11 |
+0.10 |
352,122 |
1,870,500 |
-4,236 |
Dec18 |
180808 |
159.59 |
159.72 |
159.48 |
159.61 |
+0.10 |
1,096 |
16,421 |
-21 |
Mar19 |
180808 |
160.26 |
160.26 |
160.26 |
160.26 |
+0.10 |
2 |
234 |
+0 |
Total Volume and Open Interest |
353,220 |
1,887,155 |
-4,257 |
Euro-Bobl(EUREX) |
Sep18 |
180808 |
131.83 |
131.95 |
131.80 |
131.89 |
+0.08 |
185,119 |
1,551,515 |
+2,477 |
Dec18 |
180808 |
131.18 |
131.27 |
131.18 |
131.22 |
+0.08 |
7 |
8,272 |
+1,089 |
Mar19 |
180808 |
131.22 |
131.22 |
131.22 |
131.22 |
+0.08 |
|
|
|
Total Volume and Open Interest |
185,126 |
1,559,787 |
+3,566 |
Euro-Schatz(EUREX) |
Sep18 |
180808 |
111.93 |
111.96 |
111.92 |
111.94 |
+0.02 |
133,876 |
1,837,451 |
-15,640 |
Dec18 |
180808 |
111.89 |
111.90 |
111.88 |
111.88 |
+0.02 |
1,789 |
23,932 |
+10,498 |
Mar19 |
180808 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.02 |
|
|
|
Total Volume and Open Interest |
135,665 |
1,861,383 |
-5,142 |
3-Mth Euribor(EUREX) |
Sep18 |
180808 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
5,015 |
+0 |
Dec18 |
180808 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.005 |
0 |
13,473 |
+0 |
Mar19 |
180808 |
100.260 |
100.265 |
100.260 |
100.265 |
unch |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
29 |
30,551 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180808 |
122~28 |
122~29 |
122~21 |
122~27 |
+0~05 |
140,440 |
810,822 |
+7,311 |
Dec18 |
180808 |
121~29 |
121~30 |
121~29 |
121~30 |
+0~05 |
254 |
510 |
+250 |
Total Volume and Open Interest |
140,694 |
811,332 |
+7,561 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180808 |
99.17 |
99.17 |
99.16 |
99.17 |
+0.00 |
110,961 |
584,224 |
-9,490 |
Dec18 |
180808 |
99.11 |
99.12 |
99.10 |
99.12 |
+0.01 |
70,981 |
502,997 |
+1,634 |
Mar19 |
180808 |
99.02 |
99.04 |
99.02 |
99.03 |
+0.01 |
59,278 |
304,075 |
-11,674 |
Jun19 |
180808 |
98.96 |
98.97 |
98.94 |
98.96 |
+0.01 |
46,937 |
286,336 |
-1,489 |
Sep19 |
180808 |
98.88 |
98.90 |
98.87 |
98.89 |
+0.01 |
42,041 |
277,317 |
+4,632 |
Dec19 |
180808 |
98.82 |
98.83 |
98.81 |
98.82 |
+0.01 |
72,541 |
309,241 |
+13,078 |
Total Volume and Open Interest |
658,905 |
3,138,916 |
-6,927 |
3-Mth Euribor(LIFFE) |
Sep18 |
180808 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
90,630 |
458,907 |
-18,801 |
Dec18 |
180808 |
100.280 |
100.285 |
100.275 |
100.285 |
unch |
64,749 |
545,481 |
+4,877 |
Mar19 |
180808 |
100.265 |
100.270 |
100.260 |
100.270 |
+0.005 |
41,850 |
458,868 |
+114 |
Total Volume and Open Interest |
539,092 |
4,952,596 |
-15,742 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180808 |
97.99 |
97.99 |
97.98 |
97.99 |
unch |
4,760 |
184,516 |
-6,844 |
Dec18 |
180808 |
97.97 |
97.99 |
97.96 |
97.98 |
unch |
9,653 |
223,374 |
-3,405 |
Mar19 |
180808 |
97.96 |
97.97 |
97.94 |
97.97 |
+0.01 |
7,327 |
182,007 |
-1,289 |
Jun19 |
180808 |
97.92 |
97.94 |
97.91 |
97.93 |
unch |
7,031 |
153,128 |
-3,963 |
Sep19 |
180808 |
97.89 |
97.90 |
97.87 |
97.88 |
-0.01 |
6,487 |
103,655 |
-386 |
Dec19 |
180808 |
97.83 |
97.84 |
97.81 |
97.83 |
-0.01 |
4,256 |
121,045 |
-411 |
Mar20 |
180808 |
97.79 |
97.79 |
97.76 |
97.78 |
-0.01 |
1,675 |
61,690 |
+80 |
Jun20 |
180808 |
97.74 |
97.74 |
97.71 |
97.72 |
-0.02 |
767 |
31,525 |
-82 |
Sep20 |
180808 |
97.68 |
97.69 |
97.67 |
97.68 |
-0.02 |
5 |
6,417 |
+1 |
Dec20 |
180808 |
97.64 |
97.64 |
97.62 |
97.62 |
-0.03 |
87 |
5,071 |
-25 |
Total Volume and Open Interest |
42,048 |
1,074,926 |
-16,324 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180808 |
97.34 |
97.34 |
97.30 |
97.32 |
-0.02 |
73,677 |
1,176,465 |
-12,295 |
Dec18 |
180808 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.02 |
0 |
830 |
+0 |
Total Volume and Open Interest |
73,677 |
1,177,295 |
-12,295 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180808 |
97.89 |
97.90 |
97.86 |
97.89 |
-0.01 |
49,247 |
1,010,387 |
-1,901 |
Dec18 |
180808 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
49,247 |
1,012,759 |
-1,901 |
Gold(CMX) |
Aug18 |
180808 |
1212.0 |
1215.2 |
1205.9 |
1212.6 |
+3.0 |
297 |
1,418 |
-1,263 |
Oct18 |
180808 |
1214.1 |
1218.7 |
1208.8 |
1216.2 |
+2.9 |
3,275 |
55,084 |
+138 |
Dec18 |
180808 |
1218.7 |
1223.8 |
1213.6 |
1221.0 |
+2.7 |
199,536 |
346,085 |
+80 |
Feb19 |
180808 |
1224.6 |
1228.7 |
1219.7 |
1226.6 |
+2.7 |
1,648 |
32,303 |
+331 |
Apr19 |
180808 |
1228.0 |
1232.4 |
1228.0 |
1232.3 |
+2.7 |
240 |
7,304 |
-10 |
Jun19 |
180808 |
1236.5 |
1238.3 |
1236.5 |
1238.3 |
+2.7 |
281 |
7,255 |
+126 |
Aug19 |
180808 |
1244.3 |
1244.3 |
1244.3 |
1244.3 |
+2.7 |
5 |
1,666 |
+2 |
Oct19 |
180808 |
1250.7 |
1250.7 |
1250.7 |
1250.7 |
+2.6 |
0 |
386 |
+0 |
Dec19 |
180808 |
1256.8 |
1257.3 |
1256.8 |
1257.3 |
+2.6 |
6 |
3,730 |
+3 |
Feb20 |
180808 |
1263.9 |
1263.9 |
1263.9 |
1263.9 |
+2.6 |
0 |
8 |
+0 |
Apr20 |
180808 |
1270.3 |
1270.3 |
1270.3 |
1270.3 |
+2.6 |
|
|
|
Jun20 |
180808 |
1276.9 |
1276.9 |
1276.9 |
1276.9 |
+2.6 |
0 |
406 |
+0 |
Total Volume and Open Interest |
205,992 |
459,393 |
-577 |
Silver(CMX) |
Sep18 |
180808 |
1538.0 |
1547.0 |
1529.0 |
1543.2 |
+5.9 |
52,411 |
155,819 |
-22 |
Dec18 |
180808 |
1548.5 |
1556.5 |
1539.0 |
1553.0 |
+5.8 |
7,940 |
64,626 |
+2,574 |
Mar19 |
180808 |
1563.5 |
1566.5 |
1550.0 |
1563.9 |
+5.9 |
131 |
7,787 |
+66 |
May19 |
180808 |
1564.5 |
1572.5 |
1564.0 |
1571.7 |
+6.2 |
54 |
1,712 |
+15 |
Jul19 |
180808 |
1573.5 |
1580.5 |
1573.5 |
1579.3 |
+6.2 |
16 |
900 |
+8 |
Sep19 |
180808 |
1587.9 |
1587.9 |
1587.9 |
1587.9 |
+6.2 |
13 |
264 |
+2 |
Dec19 |
180808 |
1590.0 |
1600.2 |
1590.0 |
1600.2 |
+6.2 |
4 |
336 |
+3 |
Total Volume and Open Interest |
60,633 |
232,885 |
+2,659 |
Platinum(NYMEX) |
Oct18 |
180808 |
832.0 |
835.7 |
824.6 |
829.5 |
-1.9 |
12,844 |
74,224 |
+168 |
Jan19 |
180808 |
835.5 |
838.1 |
828.8 |
833.4 |
-1.9 |
160 |
5,083 |
+72 |
Apr19 |
180808 |
839.9 |
839.9 |
836.0 |
839.2 |
-1.9 |
38 |
327 |
+17 |
Jul19 |
180808 |
845.1 |
845.1 |
845.1 |
845.1 |
-2.0 |
21 |
142 |
+21 |
Total Volume and Open Interest |
13,067 |
79,803 |
+277 |
Palladium(NYMEX) |
Sep18 |
180808 |
902.20 |
907.40 |
885.00 |
886.40 |
-16.50 |
3,597 |
17,524 |
-97 |
Dec18 |
180808 |
899.90 |
905.00 |
882.50 |
884.00 |
-16.50 |
581 |
4,969 |
+207 |
Mar19 |
180808 |
878.00 |
878.00 |
878.00 |
878.00 |
-17.20 |
1 |
137 |
+1 |
Total Volume and Open Interest |
4,179 |
22,630 |
+111 |
Copper(CMX) |
Sep18 |
180808 |
275.30 |
277.35 |
273.60 |
275.10 |
-0.10 |
95,979 |
154,109 |
-1,457 |
Dec18 |
180808 |
277.50 |
279.40 |
275.70 |
277.10 |
-0.15 |
17,753 |
72,309 |
-519 |
Mar19 |
180808 |
280.25 |
281.05 |
278.30 |
279.45 |
-0.25 |
5,507 |
36,788 |
+196 |
May19 |
180808 |
282.05 |
283.15 |
279.80 |
281.00 |
-0.25 |
2,871 |
12,362 |
+1,367 |
Jul19 |
180808 |
283.40 |
284.30 |
282.25 |
282.50 |
-0.25 |
358 |
4,272 |
+13 |
Total Volume and Open Interest |
125,053 |
297,617 |
-264 |
E-mini DJIA Index(CBOT) |
Sep18 |
180808 |
25620 |
25632 |
25501 |
25536 |
-64 |
96,912 |
96,502 |
-504 |
Dec18 |
180808 |
25617 |
25632 |
25514 |
25543 |
-66 |
62 |
719 |
-8 |
Mar19 |
180808 |
25610 |
25610 |
25569 |
25581 |
-58 |
0 |
42 |
+0 |
Jun19 |
180808 |
25612 |
25612 |
25612 |
25612 |
-57 |
|
|
|
Total Volume and Open Interest |
96,974 |
97,263 |
-512 |
S & P 500(CME) |
Sep18 |
180808 |
2860.80 |
2862.00 |
2853.00 |
2855.30 |
-4.40 |
1,273 |
64,489 |
+913 |
Dec18 |
180808 |
2859.50 |
2866.00 |
2857.00 |
2859.50 |
-4.50 |
1 |
301 |
+1 |
Mar19 |
180808 |
2866.50 |
2873.20 |
2864.20 |
2866.50 |
-4.70 |
|
|
|
Jun19 |
180808 |
2874.60 |
2881.30 |
2872.30 |
2874.60 |
-4.70 |
|
|
|
Total Volume and Open Interest |
1,274 |
64,790 |
+914 |
S & P 500 E-Mini(CME) |
Sep18 |
180808 |
2860.50 |
2862.50 |
2852.50 |
2855.25 |
-4.50 |
797,324 |
2,735,143 |
+21,508 |
Dec18 |
180808 |
2863.75 |
2866.50 |
2856.75 |
2859.50 |
-4.50 |
1,477 |
58,477 |
+192 |
Mar19 |
180808 |
2871.75 |
2872.50 |
2864.75 |
2866.50 |
-4.75 |
56 |
20,308 |
+2 |
Jun19 |
180808 |
2874.50 |
2874.50 |
2874.50 |
2874.50 |
-4.75 |
2 |
7,438 |
+2 |
Total Volume and Open Interest |
798,861 |
2,821,368 |
+21,705 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180808 |
7478.25 |
7496.00 |
7442.50 |
7471.50 |
-5.75 |
250,166 |
241,785 |
+773 |
Dec18 |
180808 |
7501.50 |
7518.25 |
7467.25 |
7495.50 |
-6.00 |
283 |
2,119 |
+15 |
Mar19 |
180808 |
7537.00 |
7541.25 |
7518.50 |
7528.75 |
-5.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
250,449 |
243,952 |
+788 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180808 |
2018.20 |
2018.80 |
2003.50 |
2011.20 |
-4.90 |
8,599 |
83,377 |
+310 |
Dec18 |
180808 |
2016.00 |
2022.40 |
2010.80 |
2016.00 |
-4.50 |
4 |
7 |
+1 |
Mar19 |
180808 |
2019.60 |
2019.60 |
2019.60 |
2019.60 |
-4.00 |
|
|
|
Total Volume and Open Interest |
8,603 |
83,384 |
+311 |
Volatility Index(CBOE) |
Aug18 |
180808 |
12.65 |
12.95 |
12.40 |
12.58 |
-0.15 |
59,004 |
145,276 |
-7,472 |
Sep18 |
180808 |
14.00 |
14.16 |
13.80 |
13.98 |
-0.05 |
58,077 |
150,301 |
+12,896 |
Oct18 |
180808 |
14.85 |
14.95 |
14.70 |
14.88 |
unch |
17,326 |
54,650 |
+2,589 |
Nov18 |
180808 |
15.20 |
15.30 |
15.05 |
15.23 |
unch |
7,742 |
35,383 |
+451 |
Total Volume and Open Interest |
150,869 |
457,808 |
+11,622 |
S & P 600(CME) |
Sep18 |
180808 |
1062.70 |
1062.70 |
1062.70 |
1062.70 |
-0.50 |
|
|
|
Dec18 |
180808 |
1063.40 |
1063.40 |
1063.40 |
1063.40 |
-0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180808 |
1692.20 |
1692.30 |
1676.60 |
1687.10 |
-4.40 |
86,933 |
551,753 |
-1,183 |
Dec18 |
180808 |
1688.30 |
1695.50 |
1682.20 |
1691.50 |
-4.60 |
12 |
136 |
+0 |
Mar19 |
180808 |
1697.20 |
1697.20 |
1697.20 |
1697.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
86,945 |
551,889 |
-1,183 |
Nikkei 225(CME) |
Sep18 |
180808 |
22660 |
22810 |
22550 |
22580 |
-105 |
8,672 |
29,998 |
+863 |
Dec18 |
180808 |
22620 |
22675 |
22465 |
22465 |
-100 |
2 |
13 |
+1 |
Total Volume and Open Interest |
8,674 |
30,011 |
+864 |
Nikkei 225(SGX) |
Sep18 |
180808 |
22660 |
22780 |
22590 |
22630 |
-10 |
62,841 |
141,250 |
+3,225 |
Dec18 |
180808 |
22450 |
22480 |
22450 |
22480 |
-5 |
0 |
5,202 |
-1 |
Mar19 |
180808 |
22435 |
22435 |
22435 |
22435 |
-10 |
0 |
301 |
+0 |
Total Volume and Open Interest |
62,841 |
161,957 |
+3,224 |
Nikkei 225 Mini(JPX) |
Sep18 |
180808 |
22660 |
22785 |
22590 |
22630 |
unch |
611,290 |
319,609 |
+1,199 |
Dec18 |
180808 |
22490 |
22615 |
22425 |
22470 |
unch |
10,682 |
17,406 |
+315 |
Mar19 |
180808 |
22425 |
22550 |
22370 |
22410 |
unch |
147 |
3,500 |
+1 |
Total Volume and Open Interest |
653,326 |
422,635 |
+2,429 |
Nikkei 225(JPX) |
Sep18 |
180808 |
22660 |
22790 |
22590 |
22630 |
unch |
42,238 |
288,549 |
+992 |
Dec18 |
180808 |
22490 |
22610 |
22430 |
22470 |
unch |
349 |
56,768 |
+53 |
Mar19 |
180808 |
22450 |
22550 |
22370 |
22410 |
unch |
16 |
4,677 |
+10 |
Total Volume and Open Interest |
42,603 |
417,752 |
+1,055 |
Nikkei 225(CME) Yen |
Sep18 |
180808 |
22650 |
22800 |
22535 |
22570 |
-105 |
26,512 |
50,313 |
-1,439 |
Dec18 |
180808 |
22560 |
22620 |
22400 |
22405 |
-105 |
3 |
4 |
-1 |
Mar19 |
180808 |
22330 |
22330 |
22330 |
22330 |
-125 |
|
|
|
Total Volume and Open Interest |
26,515 |
50,317 |
-1,440 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180808 |
22790 |
22790 |
22570 |
22570 |
-100 |
0 |
28 |
+0 |
Dec18 |
180808 |
22410 |
22410 |
22410 |
22410 |
-100 |
|
|
|
Mar19 |
180808 |
22330 |
22330 |
22330 |
22330 |
-120 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180808 |
5515.0 |
5530.0 |
5491.0 |
5500.5 |
-20.0 |
47,288 |
286,913 |
+553 |
Sep18 |
180808 |
5518.0 |
5518.0 |
5490.0 |
5498.0 |
-20.0 |
525 |
27,176 |
+287 |
Oct18 |
180808 |
5487.0 |
5487.0 |
5487.0 |
5487.0 |
-20.0 |
|
|
|
Total Volume and Open Interest |
47,813 |
366,213 |
+840 |
Hang Seng Index(HKFE) |
Aug18 |
180808 |
28218 |
28374 |
28142 |
28234 |
+30 |
217,625 |
101,524 |
-119 |
Sep18 |
180808 |
28148 |
28288 |
28077 |
28156 |
+23 |
892 |
14,803 |
+65 |
Total Volume and Open Interest |
218,732 |
124,041 |
+39 |
DAX(EUREX) |
Sep18 |
180808 |
12649.0 |
12700.5 |
12578.0 |
12621.5 |
-32.0 |
88,375 |
112,580 |
-4,787 |
Dec18 |
180808 |
12595.0 |
12669.0 |
12581.0 |
12606.0 |
-32.0 |
61 |
1,786 |
+8 |
Mar19 |
180808 |
12597.0 |
12597.0 |
12597.0 |
12597.0 |
-32.0 |
2 |
206 |
-1 |
Total Volume and Open Interest |
88,438 |
114,572 |
-4,780 |
Mini-DAX(EUREX) |
Sep18 |
180808 |
12642.0 |
12700.0 |
12578.0 |
12621.5 |
-32.0 |
39,847 |
15,094 |
-1,103 |
Dec18 |
180808 |
12620.0 |
12675.0 |
12585.0 |
12606.0 |
-32.0 |
61 |
235 |
+7 |
Mar19 |
180808 |
12597.0 |
12597.0 |
12597.0 |
12597.0 |
-32.0 |
0 |
86 |
+2 |
Total Volume and Open Interest |
39,908 |
15,415 |
-1,094 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180808 |
3499 |
3508 |
3483 |
3490 |
-16 |
699,046 |
3,282,500 |
-2,114 |
Dec18 |
180808 |
3483 |
3489 |
3469 |
3472 |
-16 |
285 |
175,404 |
+918 |
Mar19 |
180808 |
3466 |
3466 |
3458 |
3461 |
-16 |
6 |
81,080 |
+2 |
Total Volume and Open Interest |
699,337 |
3,541,655 |
-1,194 |
Swiss Market Index(EUREX) |
Sep18 |
180808 |
9173 |
9177 |
9120 |
9154 |
-39 |
30,957 |
204,565 |
-367 |
Dec18 |
180808 |
9120 |
9140 |
9118 |
9134 |
-39 |
5 |
999 |
+10 |
Mar19 |
180808 |
9032 |
9032 |
9032 |
9032 |
-39 |
0 |
26 |
+0 |
Total Volume and Open Interest |
30,962 |
205,590 |
-357 |
FT-SE 100(EURONEXT) |
Sep18 |
180808 |
7649.50 |
7731.50 |
7647.50 |
7714.00 |
+47.00 |
60,815 |
667,023 |
-605 |
Dec18 |
180808 |
7612.00 |
7689.00 |
7612.00 |
7676.00 |
+48.00 |
53 |
1,645 |
+12 |
Mar19 |
180808 |
7613.00 |
7613.00 |
7613.00 |
7613.00 |
+48.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
60,868 |
668,683 |
-593 |
SPI 200(SFE) |
Sep18 |
180808 |
6205.0 |
6222.0 |
6191.0 |
6207.0 |
+5.0 |
32,746 |
367,351 |
+2,169 |
Dec18 |
180808 |
6201.0 |
6201.0 |
6201.0 |
6201.0 |
+5.0 |
0 |
3,317 |
+0 |
Mar19 |
180808 |
6154.0 |
6154.0 |
6154.0 |
6154.0 |
+5.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
32,748 |
376,724 |
+2,169 |
FTSE MIB(ISE) |
Sep18 |
180808 |
21845.00 |
21935.00 |
21745.00 |
21766.00 |
-70.00 |
18,849 |
84,089 |
-351 |
Dec18 |
180808 |
21705.00 |
21800.00 |
21626.00 |
21626.00 |
-70.00 |
11 |
205 |
+4 |
Mar19 |
180808 |
21556.00 |
21556.00 |
21556.00 |
21556.00 |
-70.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
18,860 |
84,314 |
-347 |
KOSPI 200(KFE) |
Sep18 |
180808 |
298.45 |
298.80 |
297.25 |
297.70 |
-0.20 |
201,120 |
281,928 |
-4,519 |
Dec18 |
180808 |
298.30 |
299.05 |
297.70 |
297.95 |
unch |
331 |
48,576 |
+628 |
Mar19 |
180808 |
295.65 |
295.65 |
295.65 |
295.65 |
+1.45 |
4 |
3,585 |
-1 |
Total Volume and Open Interest |
201,455 |
363,421 |
-3,892 |
GSCI(CME) |
Aug18 |
180808 |
462.40 |
467.10 |
456.40 |
457.90 |
-8.30 |
816 |
12,564 |
-816 |
Sep18 |
180808 |
463.95 |
466.55 |
456.15 |
457.70 |
-7.95 |
818 |
2,717 |
+818 |
Oct18 |
180808 |
457.05 |
457.05 |
457.05 |
457.05 |
-7.95 |
|
|
|
Total Volume and Open Interest |
1,634 |
15,281 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|