|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180809 |
890.50 |
890.50 |
887.50 |
887.75 |
-6.00 |
2,138 |
1,210 |
-516 |
Sep18 |
180809 |
899.25 |
903.50 |
891.25 |
893.00 |
-6.75 |
13,199 |
60,989 |
-721 |
Nov18 |
180809 |
910.50 |
914.50 |
902.25 |
904.00 |
-6.50 |
88,480 |
420,611 |
+3,488 |
Jan19 |
180809 |
921.75 |
926.25 |
914.00 |
915.50 |
-6.25 |
20,335 |
96,321 |
-1,071 |
Mar19 |
180809 |
931.25 |
935.25 |
923.50 |
925.00 |
-6.25 |
7,928 |
93,055 |
+474 |
May19 |
180809 |
941.25 |
945.25 |
933.50 |
935.25 |
-6.00 |
4,285 |
53,418 |
+1,427 |
Jul19 |
180809 |
949.50 |
953.25 |
941.75 |
943.25 |
-6.25 |
2,447 |
41,454 |
+275 |
Aug19 |
180809 |
945.75 |
945.75 |
945.00 |
945.00 |
-6.00 |
45 |
1,104 |
+25 |
Sep19 |
180809 |
941.00 |
942.50 |
939.25 |
939.75 |
-6.00 |
6 |
465 |
+1 |
Nov19 |
180809 |
943.75 |
948.25 |
937.00 |
937.75 |
-6.50 |
1,625 |
20,083 |
-9 |
Jan20 |
180809 |
947.00 |
948.50 |
945.25 |
945.50 |
-6.50 |
13 |
377 |
+1 |
Mar20 |
180809 |
950.75 |
952.00 |
949.00 |
949.25 |
-6.50 |
15 |
126 |
+3 |
May20 |
180809 |
959.75 |
961.00 |
955.25 |
956.00 |
-6.50 |
18 |
77 |
+0 |
Jul20 |
180809 |
963.75 |
965.25 |
962.75 |
963.00 |
-6.25 |
9 |
108 |
-2 |
Total Volume and Open Interest |
140,543 |
789,827 |
+3,375 |
Soybean Meal(CBOT) |
Aug18 |
180809 |
337.50 |
337.50 |
334.00 |
334.00 |
-3.10 |
927 |
1,594 |
-543 |
Sep18 |
180809 |
335.50 |
336.10 |
332.10 |
332.60 |
-2.90 |
22,081 |
80,760 |
-3,232 |
Oct18 |
180809 |
335.90 |
336.90 |
333.00 |
333.40 |
-2.60 |
11,260 |
48,261 |
-301 |
Dec18 |
180809 |
337.40 |
338.50 |
334.40 |
334.90 |
-2.50 |
38,465 |
198,185 |
+1,738 |
Jan19 |
180809 |
336.20 |
337.40 |
333.40 |
333.80 |
-2.30 |
8,941 |
54,219 |
+27 |
Mar19 |
180809 |
334.40 |
335.60 |
331.80 |
332.40 |
-2.00 |
7,414 |
47,279 |
+369 |
May19 |
180809 |
333.50 |
334.20 |
330.40 |
331.10 |
-2.10 |
2,531 |
25,658 |
+223 |
Jul19 |
180809 |
335.10 |
335.70 |
332.00 |
332.60 |
-2.30 |
1,475 |
22,526 |
+340 |
Aug19 |
180809 |
334.20 |
336.00 |
332.80 |
332.80 |
-2.30 |
117 |
3,796 |
+44 |
Sep19 |
180809 |
333.90 |
335.70 |
332.10 |
332.60 |
-2.10 |
39 |
5,075 |
-87 |
Total Volume and Open Interest |
93,783 |
507,395 |
-1,485 |
Soybean Oil(CBOT) |
Aug18 |
180809 |
28.44 |
28.46 |
28.38 |
28.42 |
-0.03 |
887 |
838 |
-294 |
Sep18 |
180809 |
28.56 |
28.71 |
28.44 |
28.55 |
-0.04 |
11,405 |
61,090 |
-2,873 |
Oct18 |
180809 |
28.67 |
28.83 |
28.57 |
28.65 |
-0.05 |
4,445 |
34,539 |
+636 |
Dec18 |
180809 |
28.91 |
29.07 |
28.78 |
28.88 |
-0.03 |
34,664 |
251,604 |
-338 |
Jan19 |
180809 |
29.18 |
29.31 |
29.04 |
29.14 |
-0.03 |
4,462 |
64,824 |
+867 |
Mar19 |
180809 |
29.50 |
29.64 |
29.36 |
29.47 |
-0.03 |
3,678 |
41,027 |
-95 |
May19 |
180809 |
29.82 |
29.94 |
29.69 |
29.79 |
-0.03 |
1,073 |
20,934 |
+199 |
Jul19 |
180809 |
30.22 |
30.25 |
30.00 |
30.09 |
-0.03 |
611 |
23,274 |
+145 |
Aug19 |
180809 |
30.37 |
30.39 |
30.16 |
30.24 |
-0.03 |
6 |
4,472 |
+3 |
Sep19 |
180809 |
30.42 |
30.53 |
30.31 |
30.38 |
-0.02 |
3 |
3,556 |
-1 |
Total Volume and Open Interest |
61,733 |
524,735 |
-1,500 |
Canola(WCE) |
Nov18 |
180809 |
510.7 |
512.8 |
507.7 |
508.7 |
-2.0 |
9,161 |
129,419 |
+2,549 |
Jan19 |
180809 |
516.2 |
518.1 |
513.1 |
513.9 |
-2.3 |
768 |
45,928 |
+128 |
Mar19 |
180809 |
519.5 |
522.9 |
518.4 |
518.8 |
-2.3 |
141 |
8,461 |
-107 |
May19 |
180809 |
523.0 |
524.7 |
522.0 |
523.0 |
-1.8 |
12 |
1,258 |
+6 |
Jul19 |
180809 |
523.8 |
525.6 |
523.2 |
524.1 |
-1.5 |
6 |
624 |
+0 |
Total Volume and Open Interest |
10,113 |
185,964 |
+2,591 |
Corn(CBOT) |
Sep18 |
180809 |
371.00 |
372.75 |
366.50 |
369.25 |
-2.00 |
167,092 |
464,125 |
-39,861 |
Dec18 |
180809 |
384.75 |
386.50 |
380.25 |
382.75 |
-2.25 |
202,109 |
804,531 |
+1,362 |
Mar19 |
180809 |
395.75 |
397.25 |
391.00 |
394.00 |
-2.00 |
43,204 |
215,418 |
+2,479 |
May19 |
180809 |
402.00 |
403.50 |
397.50 |
400.75 |
-1.75 |
12,100 |
46,018 |
+892 |
Jul19 |
180809 |
407.50 |
409.00 |
403.00 |
406.25 |
-1.75 |
10,252 |
93,801 |
+275 |
Sep19 |
180809 |
408.25 |
409.50 |
403.50 |
406.75 |
-1.75 |
5,164 |
40,383 |
+873 |
Dec19 |
180809 |
410.00 |
411.75 |
406.25 |
409.50 |
-1.25 |
5,344 |
88,549 |
+832 |
Mar20 |
180809 |
419.75 |
421.00 |
416.00 |
419.25 |
-0.50 |
202 |
3,610 |
+46 |
May20 |
180809 |
425.00 |
426.75 |
422.00 |
425.00 |
-0.50 |
21 |
500 |
+20 |
Jul20 |
180809 |
428.25 |
430.00 |
426.00 |
428.75 |
-0.50 |
46 |
1,340 |
+23 |
Total Volume and Open Interest |
445,623 |
1,760,500 |
-33,040 |
Wheat(CBOT) |
Sep18 |
180809 |
570.50 |
573.75 |
561.75 |
564.50 |
-5.50 |
106,029 |
149,005 |
-10,700 |
Dec18 |
180809 |
592.00 |
594.50 |
582.00 |
586.50 |
-4.75 |
95,944 |
191,435 |
+1,886 |
Mar19 |
180809 |
612.25 |
614.75 |
602.25 |
607.00 |
-4.50 |
26,232 |
77,505 |
+5,687 |
May19 |
180809 |
620.25 |
622.25 |
610.25 |
614.75 |
-5.00 |
7,239 |
17,408 |
-251 |
Jul19 |
180809 |
609.50 |
612.25 |
600.75 |
604.25 |
-5.00 |
7,584 |
41,147 |
+710 |
Sep19 |
180809 |
616.50 |
618.00 |
606.25 |
610.00 |
-5.25 |
852 |
6,040 |
-61 |
Total Volume and Open Interest |
245,561 |
497,660 |
-2,232 |
Wheat(KCBT) |
Sep18 |
180809 |
584.25 |
587.50 |
574.25 |
578.50 |
-5.75 |
33,871 |
95,922 |
-8,188 |
Dec18 |
180809 |
611.75 |
614.00 |
601.25 |
604.25 |
-6.50 |
32,801 |
118,268 |
-977 |
Mar19 |
180809 |
630.50 |
633.00 |
620.25 |
624.25 |
-5.50 |
12,092 |
40,512 |
+60 |
May19 |
180809 |
639.75 |
642.50 |
630.75 |
634.75 |
-5.00 |
2,671 |
8,814 |
+302 |
Jul19 |
180809 |
630.25 |
632.75 |
622.75 |
626.00 |
-4.25 |
3,052 |
18,301 |
+860 |
Sep19 |
180809 |
630.25 |
638.50 |
628.75 |
632.75 |
-4.50 |
116 |
1,072 |
+23 |
Dec19 |
180809 |
651.50 |
652.25 |
642.50 |
646.50 |
-5.00 |
409 |
2,716 |
+201 |
Total Volume and Open Interest |
85,039 |
285,855 |
-7,703 |
Wheat(MGE) |
Sep18 |
180809 |
630.75 |
635.00 |
623.25 |
629.75 |
-3.00 |
5,058 |
25,528 |
-557 |
Dec18 |
180809 |
647.75 |
652.25 |
640.00 |
647.00 |
-1.75 |
4,935 |
26,634 |
+1,465 |
Mar19 |
180809 |
659.00 |
662.75 |
650.75 |
657.50 |
-1.75 |
1,848 |
8,714 |
+269 |
May19 |
180809 |
663.75 |
666.25 |
655.50 |
663.25 |
+0.25 |
121 |
2,943 |
+0 |
Jul19 |
180809 |
663.75 |
667.50 |
658.00 |
663.50 |
-0.75 |
124 |
1,443 |
+42 |
Sep19 |
180809 |
656.50 |
661.75 |
648.75 |
659.25 |
+1.75 |
186 |
1,507 |
+66 |
Total Volume and Open Interest |
12,359 |
67,676 |
+1,349 |
Oats(CBOT) |
Sep18 |
180809 |
263.75 |
269.00 |
259.00 |
261.50 |
-2.25 |
273 |
1,212 |
-53 |
Dec18 |
180809 |
273.00 |
278.75 |
268.25 |
270.75 |
-2.25 |
847 |
3,172 |
-91 |
Mar19 |
180809 |
277.00 |
281.50 |
275.75 |
275.75 |
-2.00 |
14 |
102 |
-1 |
May19 |
180809 |
278.00 |
278.00 |
278.00 |
278.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,134 |
4,486 |
-145 |
Rough Rice(CBOT) |
Sep18 |
180809 |
10.64 |
10.75 |
10.48 |
10.74 |
+0.09 |
918 |
6,305 |
-268 |
Nov18 |
180809 |
10.78 |
10.88 |
10.66 |
10.88 |
+0.05 |
555 |
2,125 |
+250 |
Jan19 |
180809 |
10.90 |
11.07 |
10.89 |
11.07 |
+0.03 |
2 |
84 |
+1 |
Mar19 |
180809 |
11.24 |
11.24 |
11.24 |
11.24 |
+0.03 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,475 |
8,541 |
-17 |
Live Cattle(CME) |
Aug18 |
180809 |
109.785 |
109.785 |
107.980 |
108.250 |
-1.580 |
3,968 |
16,711 |
-1,254 |
Oct18 |
180809 |
111.000 |
111.000 |
108.635 |
109.050 |
-1.950 |
27,302 |
129,685 |
-828 |
Dec18 |
180809 |
114.600 |
114.600 |
112.580 |
112.980 |
-1.555 |
15,352 |
67,256 |
+748 |
Feb19 |
180809 |
117.200 |
117.285 |
115.635 |
116.500 |
-0.700 |
8,725 |
40,642 |
-482 |
Apr19 |
180809 |
118.400 |
118.500 |
117.050 |
118.035 |
-0.500 |
5,839 |
25,483 |
+555 |
Jun19 |
180809 |
112.430 |
112.430 |
110.980 |
111.950 |
-0.435 |
2,443 |
16,174 |
+823 |
Total Volume and Open Interest |
63,976 |
301,335 |
-381 |
Feeder Cattle(CME) |
Aug18 |
180809 |
150.785 |
150.935 |
148.400 |
149.350 |
-1.300 |
4,321 |
6,468 |
-790 |
Sep18 |
180809 |
150.000 |
150.185 |
147.535 |
149.035 |
-0.715 |
10,111 |
15,256 |
-185 |
Oct18 |
180809 |
149.900 |
150.250 |
147.650 |
149.200 |
-0.785 |
8,592 |
14,084 |
+693 |
Nov18 |
180809 |
150.785 |
150.950 |
148.350 |
149.750 |
-1.080 |
3,667 |
5,812 |
+524 |
Jan19 |
180809 |
149.700 |
149.950 |
147.285 |
148.650 |
-1.200 |
2,423 |
8,850 |
+738 |
Mar19 |
180809 |
148.235 |
148.550 |
146.400 |
147.800 |
-0.935 |
896 |
2,974 |
+176 |
Apr19 |
180809 |
149.150 |
149.485 |
147.685 |
148.935 |
-0.945 |
382 |
1,387 |
+115 |
Total Volume and Open Interest |
30,527 |
55,164 |
+1,314 |
Lean Hogs(CME) |
Aug18 |
180809 |
54.450 |
55.800 |
54.285 |
54.985 |
+0.185 |
4,748 |
11,526 |
-1,472 |
Oct18 |
180809 |
47.850 |
51.400 |
47.830 |
51.400 |
+3.000 |
24,835 |
119,742 |
-302 |
Dec18 |
180809 |
43.985 |
47.380 |
43.800 |
47.330 |
+2.950 |
14,928 |
59,020 |
+1,113 |
Feb19 |
180809 |
51.235 |
54.680 |
51.235 |
54.650 |
+2.970 |
5,266 |
25,566 |
-471 |
Apr19 |
180809 |
58.380 |
61.450 |
58.285 |
61.450 |
+3.000 |
2,876 |
18,801 |
+537 |
May19 |
180809 |
66.385 |
68.850 |
66.150 |
68.680 |
+2.480 |
0 |
247 |
+0 |
Jun19 |
180809 |
71.035 |
74.080 |
71.035 |
74.035 |
+2.835 |
539 |
4,132 |
+144 |
Jul19 |
180809 |
71.450 |
74.250 |
71.450 |
74.230 |
+2.730 |
92 |
848 |
+25 |
Total Volume and Open Interest |
53,354 |
240,654 |
-403 |
Class III Milk(CME) |
Aug18 |
180809 |
14.93 |
15.01 |
14.93 |
14.99 |
+0.13 |
186 |
4,685 |
-8 |
Sep18 |
180809 |
15.75 |
16.05 |
15.75 |
15.99 |
+0.29 |
209 |
4,431 |
+33 |
Oct18 |
180809 |
16.22 |
16.47 |
16.22 |
16.36 |
+0.18 |
183 |
3,359 |
+80 |
Nov18 |
180809 |
16.29 |
16.45 |
16.29 |
16.36 |
+0.14 |
117 |
2,746 |
+11 |
Dec18 |
180809 |
16.06 |
16.27 |
16.06 |
16.20 |
+0.16 |
92 |
2,375 |
+28 |
Jan19 |
180809 |
15.92 |
15.98 |
15.91 |
15.91 |
+0.12 |
25 |
1,035 |
+3 |
Feb19 |
180809 |
15.78 |
15.83 |
15.78 |
15.78 |
+0.16 |
19 |
624 |
+6 |
Mar19 |
180809 |
15.71 |
15.78 |
15.71 |
15.77 |
+0.14 |
34 |
658 |
+17 |
Apr19 |
180809 |
15.89 |
15.91 |
15.85 |
15.88 |
+0.08 |
18 |
551 |
-1 |
May19 |
180809 |
15.95 |
16.00 |
15.95 |
15.98 |
+0.12 |
14 |
366 |
+13 |
Jun19 |
180809 |
16.00 |
16.10 |
16.00 |
16.07 |
+0.13 |
0 |
283 |
+0 |
Jul19 |
180809 |
16.17 |
16.23 |
16.17 |
16.20 |
+0.10 |
9 |
191 |
+4 |
Aug19 |
180809 |
16.40 |
16.40 |
16.39 |
16.40 |
+0.08 |
11 |
140 |
+10 |
Total Volume and Open Interest |
917 |
21,868 |
+196 |
Cocoa(ICE) |
Sep18 |
180809 |
2105 |
2123 |
2067 |
2081 |
-30 |
31,658 |
39,322 |
-9,705 |
Dec18 |
180809 |
2149 |
2162 |
2118 |
2129 |
-21 |
43,735 |
103,300 |
+6,919 |
Mar19 |
180809 |
2165 |
2180 |
2141 |
2150 |
-21 |
13,950 |
59,820 |
-1,270 |
May19 |
180809 |
2180 |
2193 |
2157 |
2166 |
-20 |
1,702 |
17,907 |
+526 |
Jul19 |
180809 |
2196 |
2207 |
2172 |
2180 |
-20 |
929 |
9,110 |
+381 |
Sep19 |
180809 |
2200 |
2208 |
2186 |
2189 |
-18 |
521 |
8,775 |
+86 |
Dec19 |
180809 |
2200 |
2205 |
2182 |
2190 |
-18 |
396 |
10,732 |
-75 |
Total Volume and Open Interest |
92,926 |
251,029 |
-3,131 |
Coffee "C"(ICE) |
Sep18 |
180809 |
107.80 |
108.40 |
106.85 |
107.65 |
-0.20 |
47,606 |
123,521 |
-21,256 |
Dec18 |
180809 |
110.80 |
111.45 |
110.00 |
110.75 |
-0.25 |
46,164 |
109,156 |
+3,844 |
Mar19 |
180809 |
114.30 |
114.70 |
113.30 |
113.95 |
-0.35 |
12,718 |
45,652 |
+2,861 |
May19 |
180809 |
116.50 |
117.00 |
115.65 |
116.20 |
-0.40 |
6,199 |
24,298 |
+578 |
Jul19 |
180809 |
118.70 |
119.40 |
118.00 |
118.60 |
-0.40 |
2,099 |
10,089 |
+32 |
Sep19 |
180809 |
121.75 |
121.75 |
120.35 |
120.95 |
-0.40 |
631 |
4,428 |
+122 |
Total Volume and Open Interest |
115,562 |
326,532 |
-13,827 |
Orange Juice(ICE) |
Sep18 |
180809 |
164.90 |
165.60 |
163.95 |
164.35 |
+0.15 |
887 |
10,109 |
-264 |
Nov18 |
180809 |
166.75 |
167.10 |
165.60 |
165.95 |
+0.20 |
632 |
4,548 |
+69 |
Jan19 |
180809 |
166.50 |
167.60 |
166.50 |
166.50 |
+0.20 |
2 |
640 |
+0 |
Mar19 |
180809 |
166.55 |
166.55 |
166.55 |
166.55 |
+0.15 |
2 |
182 |
+1 |
May19 |
180809 |
166.50 |
166.50 |
166.50 |
166.50 |
+0.20 |
0 |
31 |
+0 |
Jul19 |
180809 |
166.25 |
166.25 |
166.25 |
166.25 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1,523 |
15,510 |
-194 |
Sugar #11(ICE) |
Oct18 |
180809 |
10.82 |
11.01 |
10.78 |
10.84 |
+0.03 |
57,845 |
537,475 |
-3,971 |
Mar19 |
180809 |
11.71 |
11.90 |
11.65 |
11.79 |
+0.10 |
35,352 |
300,002 |
-842 |
May19 |
180809 |
11.91 |
12.08 |
11.87 |
12.01 |
+0.12 |
15,140 |
80,990 |
+902 |
Jul19 |
180809 |
12.12 |
12.27 |
12.09 |
12.23 |
+0.12 |
4,342 |
50,573 |
-113 |
Oct19 |
180809 |
12.41 |
12.54 |
12.39 |
12.53 |
+0.12 |
2,720 |
43,222 |
+584 |
Mar20 |
180809 |
13.01 |
13.13 |
13.01 |
13.13 |
+0.11 |
550 |
14,113 |
+221 |
May20 |
180809 |
13.10 |
13.23 |
13.10 |
13.23 |
+0.11 |
22 |
2,997 |
+0 |
Jul20 |
180809 |
13.28 |
13.32 |
13.27 |
13.32 |
+0.11 |
17 |
2,825 |
-2 |
Total Volume and Open Interest |
116,010 |
1,035,639 |
-3,206 |
London Cocoa(LCE) |
Sep18 |
180809 |
1553 |
1566 |
1532 |
1539 |
-15 |
7,031 |
49,392 |
-469 |
Dec18 |
180809 |
1613 |
1626 |
1596 |
1604 |
-9 |
11,239 |
68,118 |
+415 |
Mar19 |
180809 |
1623 |
1637 |
1607 |
1615 |
-9 |
6,170 |
57,929 |
+633 |
May19 |
180809 |
1631 |
1636 |
1615 |
1622 |
-8 |
2,398 |
29,730 |
+336 |
Jul19 |
180809 |
1640 |
1644 |
1624 |
1630 |
-8 |
1,223 |
15,793 |
+319 |
Sep19 |
180809 |
1639 |
1644 |
1630 |
1636 |
-8 |
563 |
16,523 |
+31 |
Dec19 |
180809 |
1643 |
1647 |
1637 |
1642 |
-4 |
522 |
16,480 |
+161 |
Total Volume and Open Interest |
29,177 |
257,181 |
+1,426 |
London Sugar(LCE) |
Oct18 |
180809 |
320.70 |
324.20 |
318.90 |
321.70 |
+2.30 |
7,202 |
50,763 |
-645 |
Dec18 |
180809 |
321.10 |
324.10 |
320.20 |
323.30 |
+2.40 |
3,842 |
22,465 |
+21 |
Mar19 |
180809 |
325.70 |
328.50 |
325.10 |
328.10 |
+2.10 |
1,471 |
15,998 |
+523 |
May19 |
180809 |
330.40 |
333.10 |
330.00 |
332.80 |
+2.10 |
803 |
8,097 |
+285 |
Aug19 |
180809 |
336.30 |
338.50 |
336.10 |
338.00 |
+1.90 |
626 |
5,699 |
+118 |
Total Volume and Open Interest |
14,500 |
106,855 |
+502 |
Cotton(ICE) |
Oct18 |
180809 |
87.38 |
87.38 |
87.05 |
87.26 |
-0.13 |
25 |
191 |
-13 |
Dec18 |
180809 |
87.12 |
87.40 |
86.83 |
87.26 |
+0.08 |
22,703 |
173,025 |
-677 |
Mar19 |
180809 |
87.57 |
87.77 |
87.14 |
87.69 |
+0.22 |
8,300 |
60,371 |
+2,088 |
May19 |
180809 |
87.90 |
88.13 |
87.50 |
88.13 |
+0.32 |
1,173 |
9,197 |
+472 |
Jul19 |
180809 |
87.97 |
88.22 |
87.79 |
88.22 |
+0.33 |
350 |
6,745 |
+33 |
Oct19 |
180809 |
82.48 |
82.48 |
82.48 |
82.48 |
+0.05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,989 |
270,676 |
+2,059 |
Lumber(CME) |
Sep18 |
180809 |
406.5 |
422.7 |
404.0 |
410.7 |
-0.7 |
358 |
3,425 |
-82 |
Nov18 |
180809 |
387.0 |
405.0 |
387.0 |
394.0 |
+2.6 |
90 |
1,028 |
+36 |
Jan19 |
180809 |
386.0 |
402.0 |
386.0 |
393.5 |
+6.0 |
14 |
297 |
-2 |
Mar19 |
180809 |
387.3 |
400.0 |
387.3 |
393.0 |
+8.0 |
8 |
155 |
-2 |
Total Volume and Open Interest |
471 |
5,019 |
-50 |
Crude Oil(NYM) |
Sep18 |
180809 |
66.79 |
67.41 |
66.49 |
66.81 |
-0.13 |
485,027 |
326,463 |
-49,043 |
Oct18 |
180809 |
65.95 |
66.75 |
65.87 |
66.14 |
-0.11 |
145,594 |
290,023 |
+10,587 |
Nov18 |
180809 |
65.74 |
66.38 |
65.54 |
65.78 |
-0.09 |
61,254 |
149,996 |
+9,900 |
Dec18 |
180809 |
65.42 |
66.05 |
65.24 |
65.48 |
-0.06 |
72,485 |
294,320 |
+3,908 |
Jan19 |
180809 |
65.29 |
65.80 |
65.04 |
65.27 |
-0.03 |
20,849 |
173,326 |
-975 |
Feb19 |
180809 |
65.21 |
65.45 |
64.73 |
64.96 |
-0.01 |
15,653 |
79,123 |
+111 |
Mar19 |
180809 |
64.86 |
65.18 |
64.44 |
64.68 |
+0.02 |
16,334 |
84,861 |
+1,417 |
Apr19 |
180809 |
64.50 |
64.80 |
64.41 |
64.44 |
+0.05 |
3,394 |
57,352 |
+73 |
May19 |
180809 |
64.15 |
64.58 |
64.03 |
64.21 |
+0.08 |
2,808 |
44,427 |
-95 |
Jun19 |
180809 |
63.74 |
64.43 |
63.65 |
63.97 |
+0.11 |
22,628 |
167,813 |
+1,850 |
Jul19 |
180809 |
63.48 |
64.03 |
63.41 |
63.69 |
+0.13 |
787 |
37,572 |
+268 |
Aug19 |
180809 |
63.53 |
63.53 |
63.41 |
63.41 |
+0.15 |
241 |
38,518 |
-20 |
Sep19 |
180809 |
63.15 |
63.15 |
63.15 |
63.15 |
+0.16 |
1,631 |
65,251 |
+84 |
Oct19 |
180809 |
62.90 |
62.90 |
62.90 |
62.90 |
+0.17 |
257 |
35,050 |
+83 |
Nov19 |
180809 |
62.65 |
62.65 |
62.65 |
62.65 |
+0.18 |
200 |
30,867 |
-28 |
Dec19 |
180809 |
62.22 |
62.82 |
62.08 |
62.41 |
+0.19 |
21,972 |
212,516 |
+206 |
Total Volume and Open Interest |
883,863 |
2,342,575 |
-21,169 |
e-miNY Crude Oil(NYM) |
Sep18 |
180809 |
66.775 |
67.400 |
66.500 |
66.800 |
-0.150 |
12,455 |
2,527 |
-280 |
Oct18 |
180809 |
66.375 |
66.725 |
65.875 |
66.150 |
-0.100 |
232 |
837 |
+20 |
Nov18 |
180809 |
65.725 |
66.375 |
65.525 |
65.775 |
-0.100 |
6 |
97 |
+0 |
Dec18 |
180809 |
66.000 |
66.000 |
65.400 |
65.475 |
-0.075 |
9 |
121 |
-2 |
Jan19 |
180809 |
65.500 |
65.750 |
65.275 |
65.275 |
-0.025 |
2 |
26 |
-2 |
Feb19 |
180809 |
64.950 |
64.950 |
64.950 |
64.950 |
-0.025 |
6 |
27 |
+2 |
Mar19 |
180809 |
64.950 |
65.150 |
64.650 |
64.675 |
+0.025 |
6 |
40 |
-2 |
Apr19 |
180809 |
64.450 |
64.450 |
64.450 |
64.450 |
+0.050 |
0 |
105 |
+0 |
May19 |
180809 |
64.100 |
64.200 |
64.100 |
64.200 |
+0.075 |
1 |
106 |
+1 |
Jun19 |
180809 |
64.075 |
64.375 |
63.725 |
63.975 |
+0.125 |
0 |
71 |
+0 |
Total Volume and Open Interest |
12,717 |
3,999 |
-263 |
NY Harbor ULSD(NYM) |
Sep18 |
180809 |
211.77 |
213.19 |
210.44 |
211.19 |
-0.38 |
52,478 |
106,580 |
-4,926 |
Oct18 |
180809 |
212.32 |
213.69 |
211.04 |
211.65 |
-0.42 |
29,773 |
62,663 |
+2,580 |
Nov18 |
180809 |
212.02 |
213.99 |
211.40 |
211.91 |
-0.47 |
20,693 |
43,653 |
+746 |
Dec18 |
180809 |
212.61 |
214.16 |
211.68 |
212.07 |
-0.54 |
18,813 |
56,411 |
-731 |
Jan19 |
180809 |
213.27 |
214.45 |
212.33 |
212.41 |
-0.57 |
5,919 |
33,803 |
+1,067 |
Feb19 |
180809 |
212.66 |
214.10 |
211.79 |
212.06 |
-0.59 |
1,873 |
15,037 |
+39 |
Mar19 |
180809 |
212.11 |
212.95 |
210.96 |
211.15 |
-0.61 |
2,316 |
17,551 |
-183 |
Apr19 |
180809 |
210.69 |
211.78 |
209.73 |
209.80 |
-0.64 |
879 |
7,747 |
-11 |
May19 |
180809 |
210.52 |
211.09 |
209.25 |
209.25 |
-0.67 |
1,141 |
3,469 |
+26 |
Jun19 |
180809 |
208.70 |
210.78 |
208.58 |
208.85 |
-0.72 |
2,485 |
17,458 |
+104 |
Jul19 |
180809 |
211.17 |
211.17 |
208.90 |
209.18 |
-0.78 |
711 |
1,745 |
+6 |
Aug19 |
180809 |
211.11 |
211.78 |
209.79 |
209.79 |
-0.82 |
239 |
698 |
-4 |
Sep19 |
180809 |
212.00 |
212.00 |
210.64 |
210.64 |
-0.87 |
47 |
1,360 |
+5 |
Oct19 |
180809 |
211.35 |
211.35 |
211.35 |
211.35 |
-0.91 |
15 |
403 |
-2 |
Total Volume and Open Interest |
137,492 |
378,072 |
-1,300 |
RBOB Gasoline(NYM) |
Sep18 |
180809 |
201.80 |
202.24 |
199.45 |
199.99 |
-1.96 |
80,088 |
139,865 |
-5,201 |
Oct18 |
180809 |
190.20 |
191.48 |
188.84 |
189.26 |
-1.54 |
60,831 |
105,543 |
+1,025 |
Nov18 |
180809 |
188.55 |
189.16 |
186.51 |
186.83 |
-1.56 |
28,719 |
76,461 |
+4,463 |
Dec18 |
180809 |
186.99 |
187.52 |
184.90 |
185.21 |
-1.45 |
18,355 |
51,236 |
-348 |
Jan19 |
180809 |
186.76 |
187.32 |
184.78 |
185.08 |
-1.36 |
6,211 |
34,928 |
+785 |
Feb19 |
180809 |
187.41 |
187.85 |
185.55 |
185.77 |
-1.30 |
2,676 |
13,666 |
+138 |
Mar19 |
180809 |
189.00 |
189.41 |
186.98 |
187.26 |
-1.28 |
2,013 |
19,831 |
-222 |
Apr19 |
180809 |
205.70 |
206.11 |
203.94 |
204.22 |
-1.22 |
656 |
10,110 |
+92 |
May19 |
180809 |
205.90 |
205.90 |
204.27 |
204.36 |
-1.22 |
209 |
5,008 |
+7 |
Jun19 |
180809 |
204.32 |
205.27 |
202.89 |
203.16 |
-1.19 |
651 |
9,497 |
-20 |
Total Volume and Open Interest |
200,968 |
472,539 |
+763 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180809 |
199.99 |
199.99 |
199.99 |
199.99 |
-1.96 |
0 |
2 |
+0 |
Oct18 |
180809 |
189.26 |
189.26 |
189.26 |
189.26 |
-1.54 |
|
|
|
Nov18 |
180809 |
186.83 |
186.83 |
186.83 |
186.83 |
-1.56 |
|
|
|
Dec18 |
180809 |
185.21 |
185.21 |
185.21 |
185.21 |
-1.45 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180809 |
2.943 |
2.959 |
2.930 |
2.955 |
+0.006 |
153,532 |
246,134 |
-25,602 |
Oct18 |
180809 |
2.959 |
2.964 |
2.937 |
2.959 |
+0.004 |
96,393 |
182,117 |
+347 |
Nov18 |
180809 |
2.988 |
2.999 |
2.973 |
2.992 |
+0.003 |
60,164 |
160,097 |
+8,483 |
Dec18 |
180809 |
3.077 |
3.085 |
3.062 |
3.077 |
unch |
34,907 |
106,564 |
+3,383 |
Jan19 |
180809 |
3.163 |
3.170 |
3.147 |
3.162 |
-0.001 |
36,771 |
173,062 |
+3,673 |
Feb19 |
180809 |
3.127 |
3.130 |
3.110 |
3.125 |
+0.001 |
8,016 |
69,421 |
+328 |
Mar19 |
180809 |
3.021 |
3.025 |
3.007 |
3.022 |
+0.003 |
21,970 |
152,689 |
+2,417 |
Apr19 |
180809 |
2.691 |
2.699 |
2.684 |
2.698 |
+0.007 |
20,307 |
133,467 |
-420 |
May19 |
180809 |
2.656 |
2.663 |
2.647 |
2.663 |
+0.008 |
8,056 |
56,013 |
-158 |
Jun19 |
180809 |
2.684 |
2.689 |
2.676 |
2.689 |
+0.008 |
3,378 |
29,846 |
+1,191 |
Jul19 |
180809 |
2.713 |
2.719 |
2.707 |
2.719 |
+0.007 |
1,840 |
28,525 |
+279 |
Aug19 |
180809 |
2.715 |
2.724 |
2.710 |
2.724 |
+0.008 |
1,844 |
25,154 |
+611 |
Sep19 |
180809 |
2.696 |
2.708 |
2.691 |
2.708 |
+0.010 |
2,400 |
25,036 |
+626 |
Oct19 |
180809 |
2.713 |
2.725 |
2.709 |
2.725 |
+0.011 |
10,733 |
57,872 |
+2,596 |
Nov19 |
180809 |
2.763 |
2.773 |
2.760 |
2.773 |
+0.012 |
1,377 |
29,897 |
+548 |
Dec19 |
180809 |
2.885 |
2.896 |
2.883 |
2.896 |
+0.013 |
1,129 |
24,212 |
+361 |
Total Volume and Open Interest |
468,940 |
1,577,281 |
-1,076 |
Brent Crude Oil(ICE) |
Oct18 |
180809 |
72.16 |
72.89 |
71.86 |
72.07 |
-0.21 |
228,992 |
406,210 |
-11,844 |
Nov18 |
180809 |
72.62 |
73.19 |
72.22 |
72.39 |
-0.25 |
130,390 |
313,200 |
+12,289 |
Dec18 |
180809 |
72.77 |
73.37 |
72.43 |
72.57 |
-0.27 |
135,390 |
317,160 |
+9,445 |
Jan19 |
180809 |
72.90 |
73.43 |
72.50 |
72.64 |
-0.28 |
59,750 |
143,161 |
+5,145 |
Feb19 |
180809 |
72.83 |
73.39 |
72.48 |
72.63 |
-0.27 |
34,191 |
115,868 |
+1,437 |
Mar19 |
180809 |
72.70 |
73.27 |
72.38 |
72.53 |
-0.24 |
32,673 |
100,739 |
+4,359 |
Apr19 |
180809 |
72.60 |
73.10 |
72.25 |
72.38 |
-0.21 |
10,327 |
50,422 |
-501 |
May19 |
180809 |
72.38 |
72.88 |
72.03 |
72.19 |
-0.18 |
9,306 |
47,224 |
+1,714 |
Jun19 |
180809 |
72.08 |
72.65 |
71.81 |
71.97 |
-0.14 |
36,590 |
137,354 |
+3,045 |
Jul19 |
180809 |
71.77 |
71.77 |
71.77 |
71.77 |
-0.12 |
3,600 |
36,915 |
+554 |
Aug19 |
180809 |
71.54 |
71.73 |
71.47 |
71.58 |
-0.09 |
1,079 |
29,502 |
+301 |
Sep19 |
180809 |
71.45 |
71.51 |
71.29 |
71.36 |
-0.07 |
4,381 |
53,894 |
+175 |
Oct19 |
180809 |
71.14 |
71.27 |
71.00 |
71.12 |
-0.06 |
1,671 |
38,598 |
+257 |
Nov19 |
180809 |
70.93 |
70.93 |
70.85 |
70.91 |
-0.04 |
2,330 |
39,051 |
+165 |
Total Volume and Open Interest |
737,208 |
2,288,028 |
+27,175 |
Gas Oil(ICE) |
Aug18 |
180809 |
646.50 |
652.00 |
643.50 |
647.25 |
+0.50 |
37,525 |
39,088 |
-13,956 |
Sep18 |
180809 |
648.00 |
653.00 |
644.50 |
648.25 |
-0.25 |
79,267 |
200,105 |
+1,889 |
Oct18 |
180809 |
648.00 |
654.50 |
646.50 |
649.75 |
-1.00 |
62,136 |
170,120 |
-2,248 |
Nov18 |
180809 |
646.25 |
652.00 |
644.25 |
647.50 |
-1.00 |
22,872 |
75,054 |
+6,599 |
Dec18 |
180809 |
643.00 |
648.50 |
641.00 |
644.00 |
-1.25 |
26,793 |
139,197 |
+4,480 |
Jan19 |
180809 |
643.00 |
648.25 |
641.25 |
644.00 |
-1.50 |
7,266 |
49,915 |
+1,334 |
Feb19 |
180809 |
645.00 |
648.25 |
641.25 |
644.00 |
-1.75 |
5,247 |
34,263 |
+34 |
Mar19 |
180809 |
642.50 |
647.00 |
640.00 |
642.50 |
-2.00 |
3,552 |
25,282 |
-483 |
Apr19 |
180809 |
640.50 |
644.50 |
639.25 |
641.00 |
-2.00 |
1,733 |
18,928 |
+64 |
May19 |
180809 |
640.00 |
644.00 |
638.25 |
640.50 |
-1.75 |
908 |
11,267 |
+22 |
Total Volume and Open Interest |
255,221 |
997,180 |
-2,108 |
Ethanol(CBOT) |
Sep18 |
180809 |
1.381 |
1.385 |
1.362 |
1.370 |
-0.019 |
125 |
1,040 |
+23 |
Oct18 |
180809 |
1.371 |
1.378 |
1.370 |
1.374 |
-0.011 |
28 |
265 |
+8 |
Nov18 |
180809 |
1.363 |
1.369 |
1.363 |
1.369 |
-0.011 |
0 |
65 |
+0 |
Dec18 |
180809 |
1.355 |
1.359 |
1.355 |
1.359 |
-0.011 |
0 |
135 |
+0 |
Jan19 |
180809 |
1.353 |
1.359 |
1.353 |
1.359 |
-0.011 |
0 |
110 |
+0 |
Feb19 |
180809 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.011 |
|
|
|
Mar19 |
180809 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.011 |
|
|
|
Apr19 |
180809 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.011 |
|
|
|
Total Volume and Open Interest |
153 |
1,615 |
+31 |
WTI Crude Oil(ICE) |
Sep18 |
180809 |
66.76 |
67.42 |
66.50 |
66.81 |
-0.13 |
25,244 |
72,303 |
-2,638 |
Oct18 |
180809 |
66.09 |
66.74 |
65.88 |
66.14 |
-0.11 |
42,012 |
65,293 |
-1,541 |
Nov18 |
180809 |
65.76 |
66.36 |
65.55 |
65.78 |
-0.09 |
29,177 |
33,640 |
+4,518 |
Dec18 |
180809 |
65.45 |
66.05 |
65.28 |
65.48 |
-0.06 |
33,855 |
137,070 |
+342 |
Jan19 |
180809 |
65.50 |
65.79 |
65.13 |
65.27 |
-0.03 |
10,243 |
31,012 |
-299 |
Feb19 |
180809 |
65.20 |
65.43 |
64.80 |
64.96 |
-0.01 |
5,620 |
14,381 |
-138 |
Mar19 |
180809 |
64.88 |
65.14 |
64.63 |
64.68 |
+0.02 |
4,849 |
24,751 |
+667 |
Apr19 |
180809 |
64.67 |
64.72 |
64.44 |
64.44 |
+0.05 |
555 |
6,127 |
-14 |
May19 |
180809 |
64.41 |
64.41 |
64.21 |
64.21 |
+0.08 |
425 |
6,988 |
-63 |
Jun19 |
180809 |
64.05 |
64.40 |
63.97 |
63.97 |
+0.11 |
5,960 |
66,854 |
+1,559 |
Jul19 |
180809 |
63.69 |
63.69 |
63.69 |
63.69 |
+0.13 |
56 |
4,369 |
+0 |
Aug19 |
180809 |
63.41 |
63.41 |
63.41 |
63.41 |
+0.15 |
30 |
5,284 |
+0 |
Sep19 |
180809 |
63.15 |
63.15 |
63.15 |
63.15 |
+0.16 |
71 |
13,166 |
+1 |
Oct19 |
180809 |
62.90 |
62.90 |
62.90 |
62.90 |
+0.17 |
17 |
4,102 |
+2 |
Nov19 |
180809 |
62.65 |
62.65 |
62.65 |
62.65 |
+0.18 |
7 |
4,235 |
-1 |
Dec19 |
180809 |
62.57 |
62.72 |
62.19 |
62.41 |
+0.19 |
6,615 |
74,758 |
+589 |
Total Volume and Open Interest |
169,986 |
638,314 |
+5,872 |
US Dollar Index(ICE) |
Sep18 |
180809 |
94.955 |
95.485 |
94.870 |
95.355 |
+0.465 |
15,096 |
51,323 |
+701 |
Dec18 |
180809 |
94.520 |
95.035 |
94.485 |
94.935 |
+0.460 |
166 |
1,820 |
+24 |
Mar19 |
180809 |
94.475 |
94.475 |
94.475 |
94.475 |
+0.460 |
17 |
649 |
+16 |
Total Volume and Open Interest |
15,284 |
53,915 |
+746 |
Australian Dollar(CME) |
Sep18 |
180809 |
74.35 |
74.54 |
73.74 |
73.86 |
-0.53 |
91,156 |
139,353 |
-47 |
Dec18 |
180809 |
74.30 |
74.53 |
73.78 |
73.88 |
-0.54 |
43 |
727 |
+14 |
Mar19 |
180809 |
74.49 |
74.53 |
73.95 |
73.95 |
-0.53 |
1 |
132 |
+1 |
Total Volume and Open Interest |
91,426 |
141,237 |
-31 |
British Pound(CME) |
Sep18 |
180809 |
129.04 |
129.29 |
128.33 |
128.65 |
-0.48 |
82,365 |
203,551 |
+5,568 |
Dec18 |
180809 |
129.40 |
129.77 |
128.98 |
129.18 |
-0.49 |
51 |
10,835 |
+14 |
Mar19 |
180809 |
129.75 |
129.79 |
129.75 |
129.79 |
-0.50 |
4 |
376 |
+0 |
Total Volume and Open Interest |
85,359 |
219,746 |
+7,055 |
Canadian Dollar(CME) |
Sep18 |
180809 |
76.87 |
76.97 |
76.59 |
76.75 |
-0.15 |
68,339 |
138,085 |
+578 |
Dec18 |
180809 |
76.96 |
77.03 |
76.72 |
76.86 |
-0.15 |
354 |
5,094 |
+79 |
Mar19 |
180809 |
77.00 |
77.05 |
76.89 |
76.97 |
-0.15 |
22 |
717 |
+12 |
Jun19 |
180809 |
77.06 |
77.06 |
77.05 |
77.06 |
-0.15 |
8 |
164 |
+8 |
Total Volume and Open Interest |
69,865 |
144,934 |
+719 |
Japanese Yen(CME) |
Sep18 |
180809 |
90.38 |
90.55 |
90.15 |
90.28 |
-0.07 |
86,444 |
185,235 |
+1,738 |
Dec18 |
180809 |
91.08 |
91.09 |
90.78 |
90.88 |
-0.08 |
194 |
1,254 |
+136 |
Mar19 |
180809 |
91.60 |
91.60 |
91.60 |
91.60 |
-0.09 |
0 |
72 |
+0 |
Total Volume and Open Interest |
87,591 |
187,902 |
+1,909 |
Swiss Franc(CME) |
Sep18 |
180809 |
101.02 |
101.37 |
100.80 |
100.99 |
-0.05 |
17,522 |
90,793 |
-1,005 |
Dec18 |
180809 |
101.82 |
102.18 |
101.64 |
101.82 |
-0.05 |
0 |
79 |
+0 |
Mar19 |
180809 |
102.73 |
102.97 |
102.64 |
102.73 |
-0.05 |
0 |
56 |
+0 |
Total Volume and Open Interest |
17,522 |
90,930 |
-1,005 |
EuroFX(CME) |
Sep18 |
180809 |
116.46 |
116.50 |
115.55 |
115.73 |
-0.79 |
215,677 |
494,715 |
-2,894 |
Dec18 |
180809 |
117.28 |
117.34 |
116.40 |
116.56 |
-0.81 |
373 |
7,331 |
-10 |
Mar19 |
180809 |
117.99 |
118.07 |
117.50 |
117.50 |
-0.81 |
55 |
1,317 |
+30 |
Total Volume and Open Interest |
220,618 |
507,186 |
-2,703 |
Mexican Peso(CME) |
Aug18 |
180809 |
536.25 |
536.25 |
536.25 |
536.25 |
-5.38 |
|
|
|
Sep18 |
180809 |
538.25 |
539.25 |
531.63 |
533.63 |
-5.13 |
35,178 |
198,230 |
-675 |
Total Volume and Open Interest |
35,286 |
198,476 |
-568 |
Brazilian Real(CME) |
Sep18 |
180809 |
264.80 |
264.80 |
261.10 |
262.40 |
-2.45 |
4,640 |
30,834 |
-699 |
Oct18 |
180809 |
263.00 |
263.05 |
260.60 |
261.80 |
-2.50 |
2 |
8 |
+1 |
Nov18 |
180809 |
261.05 |
261.05 |
261.05 |
261.05 |
-2.50 |
0 |
1 |
+0 |
Dec18 |
180809 |
260.35 |
260.35 |
260.35 |
260.35 |
-2.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,642 |
30,896 |
-698 |
30-Year T-Bonds(CBOT) |
Sep18 |
180809 |
142~230 |
143~170 |
142~190 |
143~090 |
+0~210 |
192,827 |
841,729 |
+4,402 |
Dec18 |
180809 |
142~030 |
142~240 |
141~270 |
142~160 |
+0~210 |
762 |
2,928 |
+473 |
Mar19 |
180809 |
141~250 |
141~250 |
141~250 |
141~250 |
+0~210 |
|
|
|
Total Volume and Open Interest |
193,589 |
844,657 |
+4,875 |
10-Year T-Notes(CBOT) |
Sep18 |
180809 |
119~170 |
119~255 |
119~160 |
119~230 |
+0~070 |
840,015 |
3,757,167 |
+6,092 |
Dec18 |
180809 |
119~120 |
119~195 |
119~105 |
119~170 |
+0~070 |
3,197 |
22,675 |
+1,176 |
Mar19 |
180809 |
119~100 |
119~100 |
119~100 |
119~100 |
+0~070 |
|
|
|
Total Volume and Open Interest |
843,212 |
3,779,842 |
+7,268 |
5-Year T-Notes(CBOT) |
Sep18 |
180809 |
113~062 |
113~110 |
113~056 |
113~096 |
+0~036 |
550,153 |
4,097,771 |
+1,960 |
Dec18 |
180809 |
112~300 |
113~020 |
112~290 |
113~006 |
+0~036 |
15,224 |
86,562 |
+8,743 |
Mar19 |
180809 |
112~254 |
112~254 |
112~254 |
112~254 |
+0~036 |
|
|
|
Total Volume and Open Interest |
565,377 |
4,184,333 |
+10,703 |
2 Year T-Notes(CBOT) |
Sep18 |
180809 |
105~224 |
105~242 |
105~222 |
105~240 |
+0~016 |
200,891 |
1,928,947 |
-6,998 |
Dec18 |
180809 |
105~174 |
105~190 |
105~172 |
105~186 |
+0~020 |
320 |
21,574 |
+304 |
Mar19 |
180809 |
105~186 |
105~186 |
105~186 |
105~186 |
+0~020 |
|
|
|
Total Volume and Open Interest |
201,211 |
1,950,521 |
-6,694 |
Eurodollars(CME) |
Sep18 |
180809 |
97.600 |
97.615 |
97.595 |
97.610 |
+0.015 |
137,010 |
1,277,825 |
-631 |
Dec18 |
180809 |
97.345 |
97.375 |
97.340 |
97.365 |
+0.020 |
161,312 |
1,776,902 |
-8,283 |
Mar19 |
180809 |
97.190 |
97.225 |
97.190 |
97.215 |
+0.025 |
118,676 |
1,273,106 |
-4,839 |
Jun19 |
180809 |
97.080 |
97.115 |
97.075 |
97.105 |
+0.030 |
113,534 |
1,266,993 |
+2,462 |
Sep19 |
180809 |
97.005 |
97.040 |
97.005 |
97.030 |
+0.030 |
96,126 |
1,000,396 |
+1,287 |
Dec19 |
180809 |
96.955 |
96.995 |
96.955 |
96.985 |
+0.030 |
130,633 |
1,801,951 |
+10,432 |
Mar20 |
180809 |
96.945 |
96.985 |
96.945 |
96.975 |
+0.030 |
84,700 |
978,628 |
-2,997 |
Jun20 |
180809 |
96.950 |
96.985 |
96.950 |
96.975 |
+0.030 |
79,828 |
825,613 |
-4,539 |
Sep20 |
180809 |
96.955 |
96.985 |
96.955 |
96.980 |
+0.030 |
54,856 |
833,337 |
+2,339 |
Dec20 |
180809 |
96.950 |
96.980 |
96.945 |
96.975 |
+0.030 |
95,140 |
861,486 |
+2,174 |
Mar21 |
180809 |
96.960 |
97.000 |
96.960 |
96.990 |
+0.030 |
46,163 |
428,930 |
+4,399 |
Jun21 |
180809 |
96.975 |
97.005 |
96.970 |
97.000 |
+0.030 |
48,032 |
290,734 |
+1,329 |
Sep21 |
180809 |
96.975 |
97.010 |
96.975 |
97.000 |
+0.030 |
24,591 |
220,460 |
+239 |
Dec21 |
180809 |
96.965 |
97.000 |
96.965 |
96.990 |
+0.030 |
30,565 |
349,380 |
-2,367 |
Mar22 |
180809 |
96.970 |
97.000 |
96.965 |
96.995 |
+0.030 |
20,371 |
134,329 |
+1,601 |
Jun22 |
180809 |
96.965 |
96.995 |
96.960 |
96.990 |
+0.030 |
20,123 |
122,943 |
+1,748 |
Sep22 |
180809 |
96.955 |
96.990 |
96.955 |
96.980 |
+0.030 |
8,748 |
60,490 |
-346 |
Dec22 |
180809 |
96.940 |
96.975 |
96.940 |
96.965 |
+0.030 |
9,775 |
120,668 |
-1,021 |
Total Volume and Open Interest |
1,336,098 |
14,039,548 |
+9,455 |
Ultra T-Bond(CBOT) |
Sep18 |
180809 |
156~03 |
157~13 |
155~31 |
157~00 |
+1~01 |
82,019 |
1,022,524 |
+3,038 |
Dec18 |
180809 |
156~30 |
157~20 |
156~28 |
157~08 |
+1~02 |
120 |
11,915 |
+100 |
Mar19 |
180809 |
157~08 |
157~08 |
157~08 |
157~08 |
+1~02 |
|
|
|
Total Volume and Open Interest |
82,139 |
1,034,439 |
+3,138 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180809 |
127~050 |
127~165 |
127~025 |
127~130 |
+0~100 |
86,859 |
572,292 |
-334 |
Dec18 |
180809 |
127~025 |
127~055 |
127~025 |
127~025 |
+0~100 |
0 |
118 |
+0 |
Mar19 |
180809 |
127~025 |
127~025 |
127~025 |
127~025 |
+0~100 |
|
|
|
Total Volume and Open Interest |
86,859 |
572,410 |
-334 |
30 Day Federal Funds(CBOT) |
Aug18 |
180809 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
8,147 |
234,417 |
-3,042 |
Sep18 |
180809 |
98.055 |
98.060 |
98.050 |
98.055 |
unch |
15,172 |
115,948 |
+2,021 |
Oct18 |
180809 |
97.855 |
97.860 |
97.850 |
97.855 |
unch |
19,849 |
319,163 |
+3,570 |
Nov18 |
180809 |
97.845 |
97.855 |
97.845 |
97.850 |
+0.005 |
16,737 |
228,393 |
+5,796 |
Dec18 |
180809 |
97.780 |
97.790 |
97.775 |
97.785 |
+0.010 |
19,102 |
81,156 |
+10,425 |
Jan19 |
180809 |
97.670 |
97.685 |
97.670 |
97.685 |
+0.015 |
26,543 |
255,330 |
-4,280 |
Total Volume and Open Interest |
133,889 |
1,778,908 |
+22,841 |
Japanese Govt Bonds(SGX) |
Sep18 |
180809 |
150.11 |
150.13 |
150.07 |
150.11 |
unch |
1,330 |
18,754 |
+7 |
Dec18 |
180809 |
150.11 |
150.11 |
150.11 |
150.11 |
unch |
|
|
|
Mar19 |
180809 |
150.11 |
150.11 |
150.11 |
150.11 |
unch |
|
|
|
Total Volume and Open Interest |
1,330 |
18,754 |
+7 |
Euro-Buxl(EUREX) |
Sep18 |
180809 |
176.78 |
177.50 |
176.42 |
177.28 |
+0.76 |
23,516 |
232,088 |
+2,011 |
Dec18 |
180809 |
175.22 |
175.82 |
175.22 |
175.82 |
+0.76 |
4 |
830 |
+3 |
Mar19 |
180809 |
174.78 |
174.78 |
174.78 |
174.78 |
+0.76 |
|
|
|
Total Volume and Open Interest |
23,520 |
232,918 |
+2,014 |
Euro-Bund(EUREX) |
Sep18 |
180809 |
162.27 |
162.62 |
162.22 |
162.50 |
+0.39 |
341,621 |
1,858,377 |
-12,123 |
Dec18 |
180809 |
159.76 |
160.08 |
159.72 |
160.00 |
+0.39 |
394 |
17,330 |
+909 |
Mar19 |
180809 |
160.45 |
160.70 |
160.45 |
160.65 |
+0.39 |
0 |
234 |
+0 |
Total Volume and Open Interest |
342,015 |
1,875,941 |
-11,214 |
Euro-Bobl(EUREX) |
Sep18 |
180809 |
131.93 |
132.10 |
131.92 |
132.08 |
+0.19 |
204,715 |
1,556,334 |
+4,819 |
Dec18 |
180809 |
131.32 |
131.41 |
131.32 |
131.41 |
+0.19 |
1,215 |
8,796 |
+524 |
Mar19 |
180809 |
131.41 |
131.41 |
131.41 |
131.41 |
+0.19 |
|
|
|
Total Volume and Open Interest |
205,930 |
1,565,130 |
+5,343 |
Euro-Schatz(EUREX) |
Sep18 |
180809 |
111.95 |
112.00 |
111.95 |
112.00 |
+0.06 |
132,969 |
1,847,463 |
+10,012 |
Dec18 |
180809 |
111.93 |
111.93 |
111.90 |
111.93 |
+0.05 |
11,415 |
25,670 |
+1,738 |
Mar19 |
180809 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.05 |
|
|
|
Total Volume and Open Interest |
144,384 |
1,873,133 |
+11,750 |
3-Mth Euribor(EUREX) |
Sep18 |
180809 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
5,015 |
+0 |
Dec18 |
180809 |
100.275 |
100.280 |
100.275 |
100.280 |
-0.005 |
0 |
13,473 |
+0 |
Mar19 |
180809 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.005 |
0 |
1,865 |
+142 |
Total Volume and Open Interest |
0 |
30,693 |
+142 |
Long Gilt(LIFFE) |
Sep18 |
180809 |
122~31 |
123~04 |
122~26 |
123~01 |
+0~06 |
150,322 |
815,105 |
+4,283 |
Dec18 |
180809 |
122~01 |
122~04 |
121~31 |
122~04 |
+0~06 |
107 |
510 |
+0 |
Total Volume and Open Interest |
150,429 |
815,615 |
+4,283 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180809 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
69,048 |
585,976 |
+1,752 |
Dec18 |
180809 |
99.12 |
99.12 |
99.11 |
99.11 |
-0.01 |
104,208 |
509,911 |
+6,914 |
Mar19 |
180809 |
99.03 |
99.04 |
99.02 |
99.04 |
+0.01 |
51,946 |
293,673 |
-10,402 |
Jun19 |
180809 |
98.96 |
98.97 |
98.95 |
98.97 |
+0.01 |
45,081 |
286,740 |
+404 |
Sep19 |
180809 |
98.89 |
98.91 |
98.88 |
98.90 |
+0.01 |
52,033 |
275,412 |
-1,905 |
Dec19 |
180809 |
98.83 |
98.84 |
98.82 |
98.83 |
+0.01 |
67,663 |
307,501 |
-1,740 |
Total Volume and Open Interest |
606,422 |
3,151,254 |
+12,338 |
3-Mth Euribor(LIFFE) |
Sep18 |
180809 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
52,783 |
455,327 |
-3,580 |
Dec18 |
180809 |
100.280 |
100.280 |
100.275 |
100.275 |
-0.010 |
106,874 |
543,760 |
-1,721 |
Mar19 |
180809 |
100.265 |
100.265 |
100.260 |
100.260 |
-0.010 |
86,793 |
462,703 |
+3,835 |
Total Volume and Open Interest |
631,948 |
4,965,288 |
+12,692 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180809 |
97.99 |
98.00 |
97.97 |
97.99 |
unch |
14,867 |
185,469 |
+953 |
Dec18 |
180809 |
97.97 |
98.00 |
97.96 |
97.99 |
+0.01 |
19,393 |
220,241 |
-3,133 |
Mar19 |
180809 |
97.97 |
97.99 |
97.95 |
97.99 |
+0.02 |
17,584 |
179,897 |
-2,110 |
Jun19 |
180809 |
97.93 |
97.97 |
97.91 |
97.96 |
+0.03 |
10,974 |
149,897 |
-3,231 |
Sep19 |
180809 |
97.87 |
97.92 |
97.86 |
97.92 |
+0.04 |
13,227 |
102,123 |
-1,532 |
Dec19 |
180809 |
97.83 |
97.87 |
97.81 |
97.87 |
+0.04 |
8,377 |
120,334 |
-711 |
Mar20 |
180809 |
97.77 |
97.82 |
97.77 |
97.82 |
+0.04 |
2,801 |
60,651 |
-1,039 |
Jun20 |
180809 |
97.72 |
97.77 |
97.71 |
97.77 |
+0.05 |
1,742 |
31,558 |
+33 |
Sep20 |
180809 |
97.66 |
97.72 |
97.66 |
97.72 |
+0.04 |
29 |
6,392 |
-25 |
Dec20 |
180809 |
97.65 |
97.67 |
97.65 |
97.67 |
+0.05 |
0 |
5,071 |
+0 |
Total Volume and Open Interest |
88,997 |
1,064,131 |
-10,795 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180809 |
97.32 |
97.36 |
97.31 |
97.35 |
+0.03 |
92,021 |
1,187,670 |
+11,205 |
Dec18 |
180809 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.03 |
0 |
830 |
+0 |
Total Volume and Open Interest |
92,021 |
1,188,500 |
+11,205 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180809 |
97.88 |
97.92 |
97.88 |
97.92 |
+0.03 |
92,061 |
1,005,201 |
-5,186 |
Dec18 |
180809 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
92,061 |
1,007,573 |
-5,186 |
Gold(CMX) |
Aug18 |
180809 |
1214.5 |
1215.3 |
1211.5 |
1211.9 |
-0.7 |
715 |
1,190 |
-228 |
Oct18 |
180809 |
1217.1 |
1220.5 |
1213.6 |
1215.1 |
-1.1 |
3,620 |
54,813 |
-271 |
Dec18 |
180809 |
1222.0 |
1225.6 |
1218.4 |
1219.9 |
-1.1 |
205,380 |
346,916 |
+831 |
Feb19 |
180809 |
1226.7 |
1231.0 |
1224.5 |
1225.5 |
-1.1 |
2,490 |
31,861 |
-442 |
Apr19 |
180809 |
1233.6 |
1235.4 |
1231.2 |
1231.2 |
-1.1 |
655 |
7,468 |
+164 |
Jun19 |
180809 |
1238.1 |
1238.1 |
1237.3 |
1237.3 |
-1.0 |
187 |
7,258 |
+3 |
Aug19 |
180809 |
1244.8 |
1244.8 |
1243.3 |
1243.3 |
-1.0 |
2 |
1,668 |
+2 |
Oct19 |
180809 |
1249.7 |
1249.7 |
1249.7 |
1249.7 |
-1.0 |
126 |
499 |
+113 |
Dec19 |
180809 |
1256.3 |
1256.3 |
1256.3 |
1256.3 |
-1.0 |
13 |
3,728 |
-2 |
Feb20 |
180809 |
1262.9 |
1262.9 |
1262.9 |
1262.9 |
-1.0 |
0 |
8 |
+0 |
Apr20 |
180809 |
1269.3 |
1269.3 |
1269.3 |
1269.3 |
-1.0 |
|
|
|
Jun20 |
180809 |
1275.9 |
1275.9 |
1275.9 |
1275.9 |
-1.0 |
0 |
406 |
+0 |
Total Volume and Open Interest |
214,247 |
459,474 |
+81 |
Silver(CMX) |
Sep18 |
180809 |
1544.0 |
1552.5 |
1538.0 |
1546.2 |
+3.0 |
61,167 |
154,202 |
-1,617 |
Dec18 |
180809 |
1553.5 |
1562.0 |
1548.0 |
1556.1 |
+3.1 |
12,402 |
68,217 |
+3,591 |
Mar19 |
180809 |
1568.5 |
1572.5 |
1562.0 |
1567.3 |
+3.4 |
1,331 |
8,010 |
+223 |
May19 |
180809 |
1579.5 |
1580.0 |
1574.0 |
1575.3 |
+3.6 |
130 |
1,804 |
+92 |
Jul19 |
180809 |
1582.9 |
1587.0 |
1582.9 |
1582.9 |
+3.6 |
276 |
1,162 |
+262 |
Sep19 |
180809 |
1591.5 |
1591.5 |
1591.5 |
1591.5 |
+3.6 |
0 |
264 |
+0 |
Dec19 |
180809 |
1603.0 |
1603.8 |
1603.0 |
1603.8 |
+3.6 |
1 |
336 |
+0 |
Total Volume and Open Interest |
75,348 |
235,440 |
+2,555 |
Platinum(NYMEX) |
Oct18 |
180809 |
833.6 |
842.3 |
827.5 |
834.1 |
+4.6 |
12,981 |
73,449 |
-775 |
Jan19 |
180809 |
838.4 |
845.6 |
831.7 |
838.0 |
+4.6 |
115 |
5,108 |
+25 |
Apr19 |
180809 |
847.6 |
848.6 |
842.0 |
843.9 |
+4.7 |
41 |
357 |
+30 |
Jul19 |
180809 |
849.9 |
849.9 |
849.9 |
849.9 |
+4.8 |
0 |
142 |
+0 |
Total Volume and Open Interest |
13,142 |
79,082 |
-721 |
Palladium(NYMEX) |
Sep18 |
180809 |
894.80 |
901.00 |
885.30 |
898.40 |
+12.00 |
4,853 |
17,322 |
-202 |
Dec18 |
180809 |
893.20 |
898.40 |
884.40 |
896.00 |
+12.00 |
831 |
5,543 |
+574 |
Mar19 |
180809 |
889.70 |
889.70 |
889.70 |
889.70 |
+11.70 |
8 |
145 |
+8 |
Total Volume and Open Interest |
5,692 |
23,010 |
+380 |
Copper(CMX) |
Sep18 |
180809 |
275.55 |
281.80 |
275.05 |
276.55 |
+1.45 |
89,117 |
145,583 |
-8,526 |
Dec18 |
180809 |
277.40 |
283.80 |
277.15 |
278.65 |
+1.55 |
28,409 |
74,217 |
+1,908 |
Mar19 |
180809 |
281.95 |
286.10 |
280.65 |
280.90 |
+1.45 |
11,504 |
32,748 |
-4,040 |
May19 |
180809 |
283.25 |
287.05 |
282.20 |
282.45 |
+1.45 |
6,706 |
15,268 |
+2,906 |
Jul19 |
180809 |
286.50 |
287.55 |
283.75 |
283.90 |
+1.40 |
735 |
4,556 |
+284 |
Total Volume and Open Interest |
137,691 |
289,908 |
-7,709 |
E-mini DJIA Index(CBOT) |
Sep18 |
180809 |
25505 |
25603 |
25459 |
25493 |
-43 |
108,087 |
99,427 |
+2,925 |
Dec18 |
180809 |
25524 |
25606 |
25473 |
25499 |
-44 |
115 |
731 |
+12 |
Mar19 |
180809 |
25568 |
25616 |
25520 |
25532 |
-49 |
73 |
97 |
+55 |
Jun19 |
180809 |
25543 |
25543 |
25543 |
25543 |
-69 |
|
|
|
Total Volume and Open Interest |
108,275 |
100,255 |
+2,992 |
S & P 500(CME) |
Sep18 |
180809 |
2855.30 |
2862.50 |
2851.00 |
2853.80 |
-1.50 |
1,522 |
64,620 |
+131 |
Dec18 |
180809 |
2858.00 |
2865.50 |
2857.50 |
2858.00 |
-1.50 |
0 |
303 |
+2 |
Mar19 |
180809 |
2865.40 |
2872.50 |
2864.50 |
2865.40 |
-1.10 |
|
|
|
Jun19 |
180809 |
2872.70 |
2880.60 |
2872.60 |
2872.70 |
-1.90 |
|
|
|
Total Volume and Open Interest |
1,522 |
64,923 |
+133 |
S & P 500 E-Mini(CME) |
Sep18 |
180809 |
2853.50 |
2862.75 |
2850.50 |
2853.75 |
-1.50 |
780,222 |
2,744,347 |
+9,204 |
Dec18 |
180809 |
2858.50 |
2866.75 |
2855.25 |
2858.00 |
-1.50 |
2,906 |
58,373 |
-104 |
Mar19 |
180809 |
2868.25 |
2872.50 |
2863.00 |
2865.50 |
-1.00 |
65 |
20,310 |
+2 |
Jun19 |
180809 |
2872.75 |
2872.75 |
2872.75 |
2872.75 |
-1.75 |
0 |
7,438 |
+0 |
Total Volume and Open Interest |
783,193 |
2,830,470 |
+9,102 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180809 |
7463.50 |
7505.50 |
7458.75 |
7475.50 |
+4.00 |
260,630 |
242,818 |
+1,033 |
Dec18 |
180809 |
7490.00 |
7529.00 |
7483.50 |
7499.50 |
+4.00 |
426 |
2,107 |
-12 |
Mar19 |
180809 |
7540.00 |
7556.00 |
7533.00 |
7534.50 |
+5.75 |
2 |
44 |
-1 |
Total Volume and Open Interest |
261,058 |
244,972 |
+1,020 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180809 |
2007.50 |
2019.50 |
2007.50 |
2009.10 |
-2.10 |
7,924 |
82,906 |
-471 |
Dec18 |
180809 |
2021.00 |
2022.60 |
2013.90 |
2013.90 |
-2.10 |
1 |
7 |
+0 |
Mar19 |
180809 |
2017.50 |
2017.50 |
2017.50 |
2017.50 |
-2.10 |
|
|
|
Total Volume and Open Interest |
7,925 |
82,913 |
-471 |
Volatility Index(CBOE) |
Aug18 |
180809 |
12.60 |
12.76 |
12.35 |
12.68 |
+0.10 |
67,472 |
144,562 |
-714 |
Sep18 |
180809 |
14.00 |
14.15 |
13.75 |
14.13 |
+0.15 |
57,204 |
162,042 |
+11,741 |
Oct18 |
180809 |
14.86 |
15.00 |
14.67 |
14.98 |
+0.10 |
21,853 |
56,460 |
+1,810 |
Nov18 |
180809 |
15.26 |
15.33 |
15.07 |
15.28 |
+0.05 |
9,759 |
36,417 |
+1,034 |
Total Volume and Open Interest |
168,012 |
475,805 |
+17,997 |
S & P 600(CME) |
Sep18 |
180809 |
1063.50 |
1063.50 |
1063.50 |
1063.50 |
+0.80 |
|
|
|
Dec18 |
180809 |
1064.20 |
1064.20 |
1064.20 |
1064.20 |
+0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180809 |
1685.70 |
1699.20 |
1685.10 |
1693.00 |
+5.90 |
87,892 |
549,458 |
-2,295 |
Dec18 |
180809 |
1700.00 |
1703.20 |
1690.40 |
1697.60 |
+6.10 |
10 |
137 |
+1 |
Mar19 |
180809 |
1702.50 |
1702.50 |
1702.50 |
1702.50 |
+5.30 |
|
|
|
Total Volume and Open Interest |
87,902 |
549,595 |
-2,294 |
Nikkei 225(CME) |
Sep18 |
180809 |
22570 |
22630 |
22495 |
22575 |
-5 |
4,825 |
30,042 |
+44 |
Dec18 |
180809 |
22455 |
22505 |
22395 |
22455 |
-10 |
15 |
16 |
+3 |
Total Volume and Open Interest |
4,840 |
30,058 |
+47 |
Nikkei 225(SGX) |
Sep18 |
180809 |
22610 |
22630 |
22480 |
22590 |
-40 |
61,162 |
145,639 |
+4,389 |
Dec18 |
180809 |
22440 |
22440 |
22440 |
22440 |
-40 |
6 |
5,205 |
+3 |
Mar19 |
180809 |
22395 |
22395 |
22395 |
22395 |
-40 |
0 |
301 |
+0 |
Total Volume and Open Interest |
61,236 |
166,377 |
+4,420 |
Nikkei 225 Mini(JPX) |
Sep18 |
180809 |
22580 |
22630 |
22480 |
22600 |
-30 |
515,895 |
322,004 |
+2,395 |
Dec18 |
180809 |
22420 |
22460 |
22310 |
22430 |
-40 |
8,722 |
16,540 |
-866 |
Mar19 |
180809 |
22365 |
22400 |
22260 |
22380 |
-30 |
111 |
3,466 |
-34 |
Total Volume and Open Interest |
551,746 |
431,182 |
+8,547 |
Nikkei 225(JPX) |
Sep18 |
180809 |
22580 |
22630 |
22480 |
22600 |
-30 |
36,843 |
287,298 |
-1,251 |
Dec18 |
180809 |
22420 |
22450 |
22320 |
22430 |
-40 |
283 |
56,773 |
+5 |
Mar19 |
180809 |
22390 |
22390 |
22260 |
22380 |
-30 |
15 |
4,683 |
+6 |
Total Volume and Open Interest |
37,145 |
416,514 |
-1,238 |
Nikkei 225(CME) Yen |
Sep18 |
180809 |
22550 |
22620 |
22480 |
22560 |
-10 |
18,976 |
51,601 |
+1,288 |
Dec18 |
180809 |
22400 |
22445 |
22340 |
22390 |
-15 |
7 |
9 |
+5 |
Mar19 |
180809 |
22320 |
22320 |
22320 |
22320 |
-10 |
|
|
|
Total Volume and Open Interest |
18,983 |
51,610 |
+1,293 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180809 |
22560 |
22600 |
22500 |
22560 |
-10 |
5 |
33 |
+5 |
Dec18 |
180809 |
22390 |
22390 |
22390 |
22390 |
-20 |
|
|
|
Mar19 |
180809 |
22320 |
22320 |
22320 |
22320 |
-10 |
|
|
|
Total Volume and Open Interest |
5 |
33 |
+5 |
CAC 40(EURONEXT) |
Aug18 |
180809 |
5494.0 |
5503.5 |
5466.5 |
5501.5 |
+1.0 |
52,469 |
292,070 |
+5,157 |
Sep18 |
180809 |
5498.5 |
5499.5 |
5465.0 |
5499.0 |
+1.0 |
496 |
27,177 |
+1 |
Oct18 |
180809 |
5488.0 |
5488.0 |
5488.0 |
5488.0 |
+1.0 |
1 |
0 |
+0 |
Total Volume and Open Interest |
52,970 |
371,371 |
+5,158 |
Hang Seng Index(HKFE) |
Aug18 |
180809 |
28226 |
28659 |
28060 |
28531 |
+297 |
208,781 |
99,676 |
-1,848 |
Sep18 |
180809 |
28150 |
28588 |
28015 |
28464 |
+308 |
2,268 |
15,218 |
+415 |
Total Volume and Open Interest |
211,432 |
122,651 |
-1,390 |
DAX(EUREX) |
Sep18 |
180809 |
12620.5 |
12694.0 |
12567.0 |
12658.5 |
+37.0 |
71,628 |
113,850 |
+1,270 |
Dec18 |
180809 |
12594.0 |
12657.5 |
12570.0 |
12642.5 |
+36.5 |
51 |
1,798 |
+12 |
Mar19 |
180809 |
12641.5 |
12641.5 |
12633.5 |
12633.5 |
+36.5 |
0 |
206 |
+0 |
Total Volume and Open Interest |
71,679 |
115,854 |
+1,282 |
Mini-DAX(EUREX) |
Sep18 |
180809 |
12620.0 |
12694.0 |
12568.0 |
12658.5 |
+37.0 |
27,343 |
15,793 |
+699 |
Dec18 |
180809 |
12598.0 |
12661.0 |
12562.0 |
12642.5 |
+36.5 |
64 |
228 |
-7 |
Mar19 |
180809 |
12638.0 |
12638.0 |
12633.5 |
12633.5 |
+36.5 |
2 |
84 |
-2 |
Total Volume and Open Interest |
27,409 |
16,105 |
+690 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180809 |
3490 |
3496 |
3476 |
3490 |
unch |
639,550 |
3,299,810 |
+17,310 |
Dec18 |
180809 |
3467 |
3476 |
3460 |
3472 |
unch |
1,137 |
175,479 |
+75 |
Mar19 |
180809 |
3448 |
3461 |
3448 |
3461 |
unch |
3 |
81,082 |
+2 |
Total Volume and Open Interest |
640,690 |
3,559,042 |
+17,387 |
Swiss Market Index(EUREX) |
Sep18 |
180809 |
9155 |
9166 |
9111 |
9127 |
-27 |
22,964 |
205,787 |
+1,222 |
Dec18 |
180809 |
9106 |
9123 |
9096 |
9107 |
-27 |
11 |
1,001 |
+2 |
Mar19 |
180809 |
9005 |
9005 |
9005 |
9005 |
-27 |
0 |
26 |
+0 |
Total Volume and Open Interest |
22,975 |
206,814 |
+1,224 |
FT-SE 100(EURONEXT) |
Sep18 |
180809 |
7714.00 |
7757.50 |
7692.00 |
7723.00 |
+9.00 |
85,177 |
673,278 |
+6,255 |
Dec18 |
180809 |
7701.00 |
7701.00 |
7660.00 |
7684.50 |
+8.50 |
10 |
1,646 |
+1 |
Mar19 |
180809 |
7621.50 |
7621.50 |
7621.50 |
7621.50 |
+8.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
85,187 |
674,939 |
+6,256 |
SPI 200(SFE) |
Sep18 |
180809 |
6206.0 |
6258.0 |
6201.0 |
6239.0 |
+32.0 |
35,537 |
371,099 |
+3,748 |
Dec18 |
180809 |
6232.0 |
6232.0 |
6232.0 |
6232.0 |
+31.0 |
0 |
3,317 |
+0 |
Mar19 |
180809 |
6185.0 |
6185.0 |
6185.0 |
6185.0 |
+31.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
35,559 |
380,471 |
+3,747 |
FTSE MIB(ISE) |
Sep18 |
180809 |
21765.00 |
21795.00 |
21555.00 |
21622.00 |
-144.00 |
14,648 |
85,957 |
+1,868 |
Dec18 |
180809 |
21500.00 |
21660.00 |
21450.00 |
21485.00 |
-141.00 |
21 |
217 |
+12 |
Mar19 |
180809 |
21415.00 |
21415.00 |
21415.00 |
21415.00 |
-141.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
14,669 |
86,194 |
+1,880 |
KOSPI 200(KFE) |
Sep18 |
180809 |
298.25 |
298.25 |
296.10 |
297.55 |
-0.15 |
181,602 |
281,575 |
-353 |
Dec18 |
180809 |
298.00 |
298.25 |
296.50 |
297.85 |
-0.10 |
361 |
48,522 |
-54 |
Mar19 |
180809 |
294.95 |
295.00 |
293.65 |
294.90 |
-0.75 |
2 |
3,585 |
+0 |
Total Volume and Open Interest |
181,965 |
363,014 |
-407 |
GSCI(CME) |
Aug18 |
180809 |
458.95 |
460.50 |
456.55 |
457.45 |
-0.45 |
2,067 |
10,499 |
-2,065 |
Sep18 |
180809 |
459.00 |
461.30 |
456.65 |
457.30 |
-0.40 |
2,089 |
4,804 |
+2,087 |
Oct18 |
180809 |
456.60 |
456.60 |
456.60 |
456.60 |
-0.45 |
|
|
|
Total Volume and Open Interest |
4,156 |
15,303 |
+22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|