|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180813 |
838.00 |
853.50 |
838.00 |
853.50 |
+7.50 |
635 |
467 |
-463 |
Sep18 |
180813 |
848.50 |
859.25 |
839.75 |
857.25 |
+6.50 |
12,058 |
59,601 |
-1,014 |
Nov18 |
180813 |
859.50 |
870.50 |
851.25 |
868.75 |
+7.00 |
75,067 |
421,194 |
-990 |
Jan19 |
180813 |
872.00 |
882.75 |
863.75 |
880.75 |
+7.25 |
18,827 |
95,809 |
-1,463 |
Mar19 |
180813 |
882.00 |
893.75 |
876.00 |
891.50 |
+6.50 |
5,243 |
93,788 |
+440 |
May19 |
180813 |
895.00 |
905.25 |
888.25 |
903.00 |
+6.50 |
3,869 |
55,040 |
+812 |
Jul19 |
180813 |
904.50 |
914.25 |
898.75 |
912.50 |
+6.50 |
4,542 |
42,506 |
+238 |
Aug19 |
180813 |
905.00 |
914.50 |
902.25 |
914.50 |
+6.50 |
14 |
1,105 |
+1 |
Sep19 |
180813 |
899.75 |
911.50 |
899.00 |
910.75 |
+5.25 |
21 |
461 |
-5 |
Nov19 |
180813 |
902.00 |
910.75 |
898.00 |
908.75 |
+3.25 |
1,371 |
19,825 |
-70 |
Jan20 |
180813 |
915.00 |
918.00 |
907.75 |
917.25 |
+3.00 |
3 |
380 |
+2 |
Mar20 |
180813 |
921.75 |
922.75 |
912.75 |
921.75 |
+2.75 |
2 |
128 |
+0 |
May20 |
180813 |
929.75 |
931.00 |
921.25 |
929.75 |
+3.00 |
3 |
76 |
-1 |
Jul20 |
180813 |
937.00 |
937.50 |
929.25 |
937.00 |
+3.00 |
5 |
107 |
-1 |
Total Volume and Open Interest |
121,662 |
790,914 |
-2,516 |
Soybean Meal(CBOT) |
Aug18 |
180813 |
322.00 |
328.00 |
321.40 |
327.80 |
+4.30 |
533 |
747 |
-309 |
Sep18 |
180813 |
321.20 |
328.30 |
320.10 |
327.50 |
+5.80 |
14,986 |
75,952 |
-4,068 |
Oct18 |
180813 |
322.50 |
328.70 |
320.30 |
327.90 |
+5.80 |
8,216 |
49,400 |
-307 |
Dec18 |
180813 |
322.70 |
329.60 |
321.10 |
328.80 |
+5.50 |
28,738 |
199,067 |
-2,189 |
Jan19 |
180813 |
322.10 |
327.50 |
319.90 |
326.70 |
+4.60 |
6,748 |
54,102 |
-696 |
Mar19 |
180813 |
320.40 |
325.60 |
318.40 |
325.10 |
+4.60 |
6,905 |
48,421 |
+680 |
May19 |
180813 |
319.60 |
324.30 |
317.80 |
323.50 |
+3.90 |
3,405 |
27,093 |
+605 |
Jul19 |
180813 |
321.30 |
325.80 |
320.00 |
325.10 |
+3.70 |
1,938 |
22,711 |
-9 |
Aug19 |
180813 |
321.90 |
325.50 |
321.10 |
325.50 |
+3.60 |
27 |
3,806 |
+13 |
Sep19 |
180813 |
321.80 |
325.30 |
321.10 |
325.30 |
+3.50 |
23 |
5,097 |
+9 |
Total Volume and Open Interest |
71,772 |
506,426 |
-6,266 |
Soybean Oil(CBOT) |
Aug18 |
180813 |
27.94 |
28.24 |
27.94 |
28.24 |
+0.25 |
279 |
317 |
-325 |
Sep18 |
180813 |
28.13 |
28.40 |
27.80 |
28.36 |
+0.26 |
12,874 |
58,973 |
-344 |
Oct18 |
180813 |
28.20 |
28.51 |
27.89 |
28.46 |
+0.26 |
8,733 |
36,201 |
+488 |
Dec18 |
180813 |
28.41 |
28.72 |
28.10 |
28.67 |
+0.26 |
36,486 |
250,212 |
+176 |
Jan19 |
180813 |
28.66 |
28.96 |
28.36 |
28.92 |
+0.26 |
6,973 |
66,767 |
+796 |
Mar19 |
180813 |
28.99 |
29.28 |
28.69 |
29.24 |
+0.25 |
7,424 |
43,335 |
+1,035 |
May19 |
180813 |
29.28 |
29.58 |
29.01 |
29.55 |
+0.24 |
2,585 |
22,198 |
+757 |
Jul19 |
180813 |
29.61 |
29.88 |
29.35 |
29.84 |
+0.23 |
2,220 |
24,263 |
+316 |
Aug19 |
180813 |
29.81 |
30.02 |
29.52 |
29.99 |
+0.22 |
249 |
4,605 |
+133 |
Sep19 |
180813 |
29.96 |
30.14 |
29.68 |
30.14 |
+0.23 |
92 |
3,588 |
+24 |
Total Volume and Open Interest |
78,208 |
529,244 |
+3,214 |
Canola(WCE) |
Nov18 |
180813 |
502.2 |
505.6 |
501.1 |
505.0 |
+0.1 |
10,002 |
126,438 |
-1,921 |
Jan19 |
180813 |
508.2 |
511.3 |
506.6 |
510.7 |
+0.6 |
945 |
46,251 |
+309 |
Mar19 |
180813 |
512.0 |
516.6 |
511.5 |
515.9 |
+1.5 |
235 |
8,148 |
-84 |
May19 |
180813 |
518.8 |
519.4 |
518.8 |
519.4 |
+0.8 |
69 |
1,323 |
+0 |
Jul19 |
180813 |
519.9 |
520.5 |
519.9 |
520.5 |
+0.5 |
17 |
629 |
+5 |
Total Volume and Open Interest |
11,276 |
183,084 |
-1,689 |
Corn(CBOT) |
Sep18 |
180813 |
357.50 |
358.00 |
352.25 |
356.50 |
-1.25 |
148,239 |
407,345 |
-20,412 |
Dec18 |
180813 |
371.50 |
371.75 |
366.00 |
370.50 |
-1.25 |
198,325 |
820,421 |
+5,180 |
Mar19 |
180813 |
383.00 |
383.25 |
377.50 |
382.00 |
-1.25 |
38,266 |
217,740 |
+576 |
May19 |
180813 |
390.50 |
390.50 |
384.50 |
388.75 |
-1.50 |
10,786 |
48,363 |
+840 |
Jul19 |
180813 |
395.75 |
396.00 |
390.75 |
394.50 |
-1.50 |
11,087 |
97,149 |
+2,668 |
Sep19 |
180813 |
395.50 |
396.50 |
393.00 |
395.50 |
-1.75 |
3,149 |
43,201 |
+692 |
Dec19 |
180813 |
400.00 |
400.50 |
397.00 |
398.75 |
-1.75 |
5,359 |
89,519 |
+45 |
Mar20 |
180813 |
410.00 |
411.00 |
408.25 |
409.50 |
-1.50 |
430 |
3,877 |
+240 |
May20 |
180813 |
414.25 |
417.00 |
414.25 |
415.75 |
-1.25 |
27 |
515 |
+9 |
Jul20 |
180813 |
419.00 |
421.25 |
419.00 |
420.25 |
-1.00 |
68 |
1,379 |
+6 |
Total Volume and Open Interest |
415,880 |
1,731,740 |
-10,182 |
Wheat(CBOT) |
Sep18 |
180813 |
546.50 |
549.75 |
530.50 |
533.50 |
-13.25 |
87,215 |
123,435 |
-14,436 |
Dec18 |
180813 |
569.50 |
572.25 |
552.00 |
553.50 |
-16.00 |
81,425 |
183,045 |
-2,036 |
Mar19 |
180813 |
590.25 |
594.00 |
573.75 |
575.50 |
-15.50 |
22,729 |
90,514 |
+6,413 |
May19 |
180813 |
598.75 |
602.75 |
583.75 |
585.25 |
-13.50 |
7,611 |
20,176 |
+1,677 |
Jul19 |
180813 |
591.00 |
595.25 |
579.25 |
581.25 |
-9.50 |
3,847 |
42,937 |
+502 |
Sep19 |
180813 |
601.75 |
601.75 |
586.25 |
588.25 |
-9.50 |
778 |
6,662 |
+282 |
Total Volume and Open Interest |
205,343 |
483,499 |
-7,026 |
Wheat(KCBT) |
Sep18 |
180813 |
559.50 |
561.75 |
540.00 |
540.75 |
-19.00 |
27,687 |
82,031 |
-6,106 |
Dec18 |
180813 |
585.00 |
587.00 |
566.00 |
567.00 |
-18.00 |
33,325 |
116,130 |
-1,358 |
Mar19 |
180813 |
605.50 |
608.50 |
588.25 |
589.50 |
-17.00 |
13,937 |
46,353 |
+2,515 |
May19 |
180813 |
618.75 |
620.50 |
600.75 |
602.25 |
-16.50 |
4,362 |
10,507 |
+1,059 |
Jul19 |
180813 |
613.75 |
617.00 |
597.75 |
599.00 |
-14.75 |
2,379 |
18,992 |
+290 |
Sep19 |
180813 |
622.00 |
625.00 |
607.00 |
608.25 |
-13.50 |
262 |
1,125 |
+36 |
Dec19 |
180813 |
626.75 |
638.00 |
621.25 |
622.75 |
-13.00 |
631 |
3,159 |
+319 |
Total Volume and Open Interest |
82,596 |
278,596 |
-3,238 |
Wheat(MGE) |
Sep18 |
180813 |
608.50 |
608.75 |
590.50 |
592.75 |
-16.00 |
4,369 |
24,087 |
-543 |
Dec18 |
180813 |
626.00 |
626.75 |
608.50 |
610.25 |
-15.75 |
4,313 |
27,611 |
-98 |
Mar19 |
180813 |
638.75 |
639.00 |
622.00 |
625.00 |
-14.00 |
1,988 |
9,586 |
+603 |
May19 |
180813 |
641.50 |
641.50 |
631.50 |
633.00 |
-13.50 |
399 |
3,003 |
+55 |
Jul19 |
180813 |
644.50 |
644.50 |
635.00 |
636.50 |
-12.25 |
325 |
1,486 |
+7 |
Sep19 |
180813 |
642.25 |
642.25 |
631.00 |
635.50 |
-11.00 |
336 |
1,749 |
+151 |
Total Volume and Open Interest |
11,937 |
68,527 |
+231 |
Oats(CBOT) |
Sep18 |
180813 |
256.75 |
261.25 |
256.75 |
258.00 |
+1.25 |
211 |
1,125 |
-74 |
Dec18 |
180813 |
265.25 |
270.50 |
265.00 |
267.00 |
+0.50 |
1,366 |
3,456 |
+289 |
Mar19 |
180813 |
273.75 |
273.75 |
271.00 |
271.00 |
+0.25 |
13 |
107 |
+8 |
May19 |
180813 |
273.25 |
273.25 |
273.25 |
273.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
1,590 |
4,688 |
+223 |
Rough Rice(CBOT) |
Sep18 |
180813 |
10.56 |
10.56 |
10.30 |
10.31 |
-0.24 |
1,037 |
5,342 |
-573 |
Nov18 |
180813 |
10.67 |
10.68 |
10.45 |
10.46 |
-0.23 |
411 |
2,429 |
+259 |
Jan19 |
180813 |
10.80 |
10.80 |
10.67 |
10.67 |
-0.22 |
10 |
90 |
+7 |
Mar19 |
180813 |
10.84 |
10.84 |
10.84 |
10.84 |
-0.22 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,458 |
7,888 |
-307 |
Live Cattle(CME) |
Aug18 |
180813 |
107.750 |
108.135 |
107.050 |
107.200 |
-1.050 |
4,351 |
14,240 |
-1,567 |
Oct18 |
180813 |
108.400 |
108.850 |
107.650 |
108.150 |
-1.100 |
30,513 |
131,653 |
+277 |
Dec18 |
180813 |
112.430 |
112.830 |
111.750 |
112.000 |
-1.100 |
17,527 |
66,079 |
-1,402 |
Feb19 |
180813 |
115.750 |
116.230 |
115.450 |
115.750 |
-0.635 |
11,319 |
40,489 |
+115 |
Apr19 |
180813 |
117.250 |
117.580 |
116.885 |
117.250 |
-0.635 |
4,557 |
26,460 |
+707 |
Jun19 |
180813 |
111.230 |
111.635 |
110.850 |
111.250 |
-0.600 |
1,818 |
17,077 |
+604 |
Total Volume and Open Interest |
70,288 |
301,481 |
-1,244 |
Feeder Cattle(CME) |
Aug18 |
180813 |
149.535 |
149.985 |
148.500 |
148.650 |
-1.250 |
1,795 |
5,405 |
-282 |
Sep18 |
180813 |
148.880 |
149.450 |
148.000 |
148.450 |
-1.085 |
6,381 |
12,948 |
-1,019 |
Oct18 |
180813 |
148.985 |
149.380 |
148.100 |
148.950 |
-0.535 |
6,007 |
14,124 |
+474 |
Nov18 |
180813 |
149.450 |
149.785 |
148.450 |
149.435 |
-0.500 |
2,995 |
5,915 |
+152 |
Jan19 |
180813 |
148.250 |
148.435 |
147.100 |
148.150 |
-0.500 |
1,594 |
9,414 |
+138 |
Mar19 |
180813 |
147.450 |
147.630 |
146.330 |
147.435 |
-0.395 |
730 |
2,984 |
-26 |
Apr19 |
180813 |
148.600 |
148.700 |
147.650 |
148.580 |
-0.470 |
239 |
1,554 |
+74 |
Total Volume and Open Interest |
19,807 |
52,732 |
-464 |
Lean Hogs(CME) |
Aug18 |
180813 |
55.130 |
55.850 |
55.130 |
55.535 |
+0.735 |
4,563 |
9,231 |
-1,460 |
Oct18 |
180813 |
51.150 |
53.785 |
50.800 |
51.650 |
+0.470 |
30,835 |
117,721 |
-1,454 |
Dec18 |
180813 |
47.535 |
49.985 |
47.250 |
48.580 |
+1.095 |
19,947 |
56,887 |
-2,285 |
Feb19 |
180813 |
54.050 |
56.180 |
53.850 |
54.650 |
+0.665 |
9,651 |
24,935 |
-281 |
Apr19 |
180813 |
61.000 |
62.900 |
60.880 |
61.180 |
+0.180 |
6,333 |
19,239 |
+453 |
May19 |
180813 |
70.000 |
70.100 |
69.000 |
69.000 |
unch |
43 |
263 |
+7 |
Jun19 |
180813 |
73.885 |
75.400 |
73.680 |
73.785 |
-0.295 |
1,844 |
4,173 |
-91 |
Jul19 |
180813 |
74.900 |
75.100 |
73.850 |
73.850 |
-0.350 |
208 |
958 |
+61 |
Total Volume and Open Interest |
73,654 |
234,269 |
-4,987 |
Class III Milk(CME) |
Aug18 |
180813 |
15.08 |
15.08 |
15.02 |
15.02 |
-0.02 |
280 |
4,663 |
-51 |
Sep18 |
180813 |
16.08 |
16.19 |
15.89 |
16.02 |
-0.11 |
608 |
4,397 |
-48 |
Oct18 |
180813 |
16.40 |
16.44 |
16.20 |
16.26 |
-0.17 |
233 |
3,525 |
+90 |
Nov18 |
180813 |
16.38 |
16.43 |
16.18 |
16.23 |
-0.16 |
169 |
2,847 |
+52 |
Dec18 |
180813 |
16.21 |
16.23 |
16.00 |
16.05 |
-0.15 |
181 |
2,457 |
+52 |
Jan19 |
180813 |
15.94 |
15.94 |
15.78 |
15.82 |
-0.12 |
71 |
1,067 |
+20 |
Feb19 |
180813 |
15.73 |
15.80 |
15.68 |
15.68 |
-0.12 |
72 |
639 |
+15 |
Mar19 |
180813 |
15.67 |
15.79 |
15.67 |
15.68 |
-0.10 |
66 |
672 |
+11 |
Apr19 |
180813 |
15.75 |
15.86 |
15.75 |
15.85 |
-0.04 |
27 |
573 |
+21 |
May19 |
180813 |
15.83 |
15.98 |
15.83 |
15.97 |
-0.01 |
31 |
391 |
+25 |
Jun19 |
180813 |
16.02 |
16.05 |
16.00 |
16.03 |
-0.04 |
53 |
318 |
+35 |
Jul19 |
180813 |
16.19 |
16.19 |
16.18 |
16.19 |
unch |
6 |
196 |
+5 |
Aug19 |
180813 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
2 |
140 |
+0 |
Total Volume and Open Interest |
1,804 |
22,327 |
+228 |
Cocoa(ICE) |
Sep18 |
180813 |
2080 |
2129 |
2077 |
2121 |
+35 |
12,696 |
24,391 |
-7,022 |
Dec18 |
180813 |
2117 |
2163 |
2117 |
2148 |
+30 |
23,282 |
106,116 |
+3,667 |
Mar19 |
180813 |
2142 |
2176 |
2135 |
2162 |
+23 |
8,313 |
63,413 |
+1,389 |
May19 |
180813 |
2155 |
2190 |
2150 |
2175 |
+21 |
1,173 |
18,460 |
+418 |
Jul19 |
180813 |
2189 |
2197 |
2163 |
2185 |
+17 |
903 |
8,435 |
-256 |
Sep19 |
180813 |
2189 |
2205 |
2171 |
2193 |
+17 |
593 |
9,385 |
+295 |
Dec19 |
180813 |
2174 |
2211 |
2173 |
2197 |
+19 |
605 |
10,898 |
+190 |
Total Volume and Open Interest |
47,607 |
243,201 |
-1,281 |
Coffee "C"(ICE) |
Sep18 |
180813 |
107.05 |
107.25 |
104.35 |
106.25 |
-0.75 |
30,071 |
102,494 |
-9,518 |
Dec18 |
180813 |
109.90 |
110.30 |
107.45 |
109.30 |
-0.75 |
37,232 |
121,729 |
+10,333 |
Mar19 |
180813 |
113.60 |
113.60 |
110.75 |
112.55 |
-0.75 |
13,312 |
52,128 |
+3,913 |
May19 |
180813 |
115.90 |
115.90 |
113.15 |
114.90 |
-0.75 |
6,327 |
24,876 |
+647 |
Jul19 |
180813 |
118.35 |
118.35 |
115.55 |
117.30 |
-0.75 |
1,072 |
10,082 |
-33 |
Sep19 |
180813 |
120.40 |
120.50 |
117.95 |
119.70 |
-0.75 |
360 |
4,447 |
+11 |
Total Volume and Open Interest |
88,722 |
325,615 |
+5,563 |
Orange Juice(ICE) |
Sep18 |
180813 |
161.80 |
161.80 |
157.95 |
158.50 |
-3.30 |
803 |
9,140 |
-621 |
Nov18 |
180813 |
163.20 |
163.20 |
159.30 |
159.85 |
-3.50 |
639 |
5,329 |
+520 |
Jan19 |
180813 |
163.30 |
163.30 |
160.35 |
160.80 |
-3.15 |
8 |
645 |
+5 |
Mar19 |
180813 |
163.75 |
163.75 |
160.70 |
161.15 |
-3.05 |
1 |
182 |
-1 |
May19 |
180813 |
161.30 |
161.35 |
161.30 |
161.35 |
-2.80 |
0 |
31 |
+0 |
Jul19 |
180813 |
161.70 |
161.70 |
161.70 |
161.70 |
-2.20 |
|
|
|
Total Volume and Open Interest |
1,451 |
15,327 |
-97 |
Sugar #11(ICE) |
Oct18 |
180813 |
10.55 |
10.55 |
10.21 |
10.30 |
-0.24 |
46,483 |
522,693 |
-5,151 |
Mar19 |
180813 |
11.51 |
11.51 |
11.26 |
11.34 |
-0.16 |
36,133 |
296,711 |
+315 |
May19 |
180813 |
11.78 |
11.78 |
11.52 |
11.59 |
-0.16 |
12,986 |
88,842 |
+2,709 |
Jul19 |
180813 |
11.98 |
11.98 |
11.75 |
11.80 |
-0.15 |
4,421 |
51,854 |
+781 |
Oct19 |
180813 |
12.25 |
12.25 |
12.04 |
12.10 |
-0.13 |
1,522 |
43,263 |
-56 |
Mar20 |
180813 |
12.91 |
12.91 |
12.67 |
12.71 |
-0.13 |
469 |
14,440 |
+310 |
May20 |
180813 |
13.01 |
13.01 |
12.78 |
12.81 |
-0.14 |
1 |
2,998 |
+0 |
Jul20 |
180813 |
13.07 |
13.07 |
12.88 |
12.90 |
-0.15 |
10 |
2,825 |
+0 |
Total Volume and Open Interest |
102,025 |
1,027,068 |
-1,092 |
London Cocoa(LCE) |
Sep18 |
180813 |
1545 |
1559 |
1533 |
1537 |
-7 |
5,485 |
47,701 |
-459 |
Dec18 |
180813 |
1610 |
1622 |
1598 |
1604 |
-5 |
11,505 |
72,294 |
+2,586 |
Mar19 |
180813 |
1620 |
1628 |
1605 |
1612 |
-6 |
6,229 |
56,612 |
-81 |
May19 |
180813 |
1628 |
1636 |
1614 |
1620 |
-6 |
2,544 |
29,549 |
-206 |
Jul19 |
180813 |
1628 |
1639 |
1623 |
1628 |
-5 |
1,735 |
15,737 |
-54 |
Sep19 |
180813 |
1634 |
1649 |
1627 |
1633 |
-4 |
1,039 |
17,107 |
+742 |
Dec19 |
180813 |
1634 |
1654 |
1633 |
1638 |
-4 |
890 |
17,182 |
+645 |
Total Volume and Open Interest |
29,603 |
259,566 |
+3,298 |
London Sugar(LCE) |
Oct18 |
180813 |
315.40 |
315.40 |
310.40 |
310.80 |
-4.90 |
4,436 |
49,580 |
-246 |
Dec18 |
180813 |
316.90 |
316.90 |
312.90 |
314.90 |
-3.10 |
3,310 |
23,968 |
+926 |
Mar19 |
180813 |
321.00 |
321.30 |
317.50 |
319.90 |
-2.90 |
1,403 |
17,329 |
+341 |
May19 |
180813 |
324.80 |
325.00 |
321.10 |
323.50 |
-3.00 |
255 |
8,122 |
-112 |
Aug19 |
180813 |
330.40 |
330.40 |
326.50 |
328.90 |
-3.10 |
220 |
5,873 |
+55 |
Total Volume and Open Interest |
9,675 |
108,704 |
+967 |
Cotton(ICE) |
Oct18 |
180813 |
85.35 |
85.35 |
82.31 |
83.14 |
-2.72 |
15 |
190 |
+2 |
Dec18 |
180813 |
85.31 |
85.31 |
82.01 |
82.76 |
-2.47 |
13,780 |
169,422 |
-3,087 |
Mar19 |
180813 |
85.74 |
85.74 |
82.46 |
83.20 |
-2.51 |
6,970 |
63,502 |
+1,559 |
May19 |
180813 |
86.11 |
86.11 |
82.95 |
83.70 |
-2.47 |
1,316 |
9,913 |
+324 |
Jul19 |
180813 |
86.31 |
86.33 |
83.31 |
84.03 |
-2.34 |
343 |
6,924 |
+143 |
Oct19 |
180813 |
79.62 |
79.62 |
79.62 |
79.62 |
-1.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,566 |
271,103 |
-1,079 |
Lumber(CME) |
Sep18 |
180813 |
421.5 |
429.9 |
420.6 |
429.9 |
+15.0 |
515 |
3,080 |
-88 |
Nov18 |
180813 |
402.5 |
411.9 |
402.4 |
411.9 |
+15.0 |
197 |
1,150 |
+87 |
Jan19 |
180813 |
411.0 |
411.2 |
405.2 |
411.2 |
+15.0 |
100 |
326 |
+9 |
Mar19 |
180813 |
401.2 |
407.0 |
401.2 |
407.0 |
+11.8 |
48 |
149 |
-4 |
Total Volume and Open Interest |
872 |
4,821 |
+6 |
Crude Oil(NYM) |
Sep18 |
180813 |
67.78 |
67.95 |
65.71 |
67.20 |
-0.43 |
509,401 |
245,932 |
-39,870 |
Oct18 |
180813 |
67.07 |
67.19 |
65.09 |
66.57 |
-0.37 |
163,998 |
305,654 |
+18,770 |
Nov18 |
180813 |
66.67 |
66.78 |
64.80 |
66.21 |
-0.33 |
61,144 |
163,301 |
+7,010 |
Dec18 |
180813 |
66.30 |
66.43 |
64.53 |
65.88 |
-0.33 |
66,198 |
300,494 |
+7,756 |
Jan19 |
180813 |
65.94 |
66.14 |
64.32 |
65.64 |
-0.33 |
25,352 |
169,723 |
-402 |
Feb19 |
180813 |
65.59 |
65.73 |
64.03 |
65.31 |
-0.33 |
11,052 |
80,740 |
+498 |
Mar19 |
180813 |
65.20 |
65.42 |
63.73 |
65.01 |
-0.33 |
17,500 |
87,501 |
+1,050 |
Apr19 |
180813 |
65.18 |
65.18 |
63.55 |
64.73 |
-0.34 |
7,054 |
56,936 |
+206 |
May19 |
180813 |
64.71 |
64.80 |
63.28 |
64.46 |
-0.35 |
5,659 |
44,955 |
-738 |
Jun19 |
180813 |
64.63 |
64.68 |
62.99 |
64.17 |
-0.38 |
20,027 |
167,408 |
-34 |
Jul19 |
180813 |
64.14 |
64.14 |
62.86 |
63.84 |
-0.40 |
1,573 |
38,143 |
+656 |
Aug19 |
180813 |
63.56 |
63.56 |
63.53 |
63.53 |
-0.40 |
344 |
38,648 |
+67 |
Sep19 |
180813 |
63.67 |
63.67 |
62.67 |
63.23 |
-0.41 |
3,025 |
69,026 |
+552 |
Oct19 |
180813 |
62.95 |
62.95 |
62.42 |
62.95 |
-0.42 |
655 |
35,500 |
+533 |
Nov19 |
180813 |
62.67 |
62.67 |
62.16 |
62.67 |
-0.42 |
720 |
32,186 |
+426 |
Dec19 |
180813 |
62.85 |
62.94 |
61.40 |
62.40 |
-0.41 |
23,669 |
213,645 |
+2,939 |
Total Volume and Open Interest |
932,938 |
2,308,112 |
+2,594 |
e-miNY Crude Oil(NYM) |
Sep18 |
180813 |
67.700 |
67.975 |
65.700 |
67.200 |
-0.425 |
12,490 |
2,809 |
-149 |
Oct18 |
180813 |
67.025 |
67.175 |
65.100 |
66.575 |
-0.375 |
371 |
901 |
+28 |
Nov18 |
180813 |
66.525 |
66.725 |
64.925 |
66.200 |
-0.350 |
47 |
119 |
-1 |
Dec18 |
180813 |
66.075 |
66.350 |
64.475 |
65.875 |
-0.325 |
14 |
120 |
+1 |
Jan19 |
180813 |
65.925 |
66.125 |
64.500 |
65.650 |
-0.325 |
5 |
31 |
+1 |
Feb19 |
180813 |
65.300 |
65.300 |
65.300 |
65.300 |
-0.350 |
0 |
27 |
+0 |
Mar19 |
180813 |
65.400 |
65.400 |
63.850 |
65.000 |
-0.350 |
7 |
58 |
+0 |
Apr19 |
180813 |
63.500 |
64.725 |
63.500 |
64.725 |
-0.350 |
0 |
123 |
+0 |
May19 |
180813 |
63.300 |
64.450 |
63.300 |
64.450 |
-0.350 |
1 |
105 |
+0 |
Jun19 |
180813 |
63.725 |
64.175 |
63.075 |
64.175 |
-0.375 |
16 |
76 |
-4 |
Total Volume and Open Interest |
12,951 |
4,411 |
-124 |
NY Harbor ULSD(NYM) |
Sep18 |
180813 |
214.43 |
215.06 |
209.96 |
213.70 |
-0.27 |
57,226 |
93,388 |
-8,758 |
Oct18 |
180813 |
214.68 |
215.40 |
210.40 |
214.09 |
-0.26 |
40,333 |
72,514 |
+5,315 |
Nov18 |
180813 |
214.79 |
215.55 |
210.68 |
214.26 |
-0.27 |
22,580 |
42,852 |
-784 |
Dec18 |
180813 |
214.93 |
215.67 |
210.82 |
214.36 |
-0.29 |
17,570 |
59,060 |
+1,515 |
Jan19 |
180813 |
214.41 |
215.73 |
211.18 |
214.67 |
-0.28 |
5,634 |
35,697 |
+740 |
Feb19 |
180813 |
215.02 |
215.15 |
211.00 |
214.30 |
-0.28 |
1,853 |
16,581 |
+354 |
Mar19 |
180813 |
213.55 |
214.24 |
209.87 |
213.33 |
-0.30 |
2,351 |
18,090 |
+304 |
Apr19 |
180813 |
212.36 |
212.66 |
208.74 |
211.84 |
-0.35 |
1,555 |
8,259 |
+255 |
May19 |
180813 |
211.73 |
212.11 |
207.85 |
211.16 |
-0.41 |
1,194 |
3,938 |
+318 |
Jun19 |
180813 |
211.44 |
211.86 |
207.48 |
210.67 |
-0.47 |
2,100 |
17,420 |
-93 |
Jul19 |
180813 |
211.56 |
212.03 |
207.75 |
210.96 |
-0.50 |
352 |
1,841 |
+47 |
Aug19 |
180813 |
208.50 |
212.59 |
208.32 |
211.52 |
-0.52 |
174 |
711 |
+38 |
Sep19 |
180813 |
212.38 |
212.38 |
211.49 |
212.38 |
-0.53 |
69 |
1,366 |
+3 |
Oct19 |
180813 |
213.09 |
213.09 |
212.16 |
213.09 |
-0.54 |
39 |
402 |
-2 |
Total Volume and Open Interest |
153,312 |
381,545 |
-810 |
RBOB Gasoline(NYM) |
Sep18 |
180813 |
204.11 |
204.49 |
198.00 |
201.47 |
-2.45 |
95,925 |
110,200 |
-12,748 |
Oct18 |
180813 |
192.92 |
193.30 |
187.36 |
190.82 |
-1.92 |
87,070 |
118,054 |
+5,308 |
Nov18 |
180813 |
190.24 |
190.41 |
184.77 |
188.19 |
-1.77 |
45,270 |
75,350 |
-335 |
Dec18 |
180813 |
188.25 |
188.57 |
183.06 |
186.47 |
-1.63 |
29,052 |
50,756 |
-1,728 |
Jan19 |
180813 |
187.32 |
187.70 |
182.81 |
186.22 |
-1.52 |
12,135 |
36,132 |
+490 |
Feb19 |
180813 |
188.51 |
188.51 |
183.81 |
186.80 |
-1.39 |
5,041 |
13,101 |
-83 |
Mar19 |
180813 |
189.59 |
189.84 |
185.33 |
188.28 |
-1.27 |
3,359 |
20,095 |
+125 |
Apr19 |
180813 |
206.68 |
206.68 |
202.45 |
205.28 |
-1.27 |
1,146 |
10,422 |
+101 |
May19 |
180813 |
206.44 |
206.54 |
202.99 |
205.43 |
-1.24 |
776 |
5,206 |
+11 |
Jun19 |
180813 |
205.24 |
205.87 |
201.11 |
204.22 |
-1.21 |
1,306 |
9,551 |
-14 |
Total Volume and Open Interest |
282,096 |
455,414 |
-8,811 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180813 |
201.47 |
201.47 |
201.47 |
201.47 |
-2.45 |
0 |
2 |
+0 |
Oct18 |
180813 |
190.82 |
190.82 |
190.82 |
190.82 |
-1.92 |
|
|
|
Nov18 |
180813 |
188.19 |
188.19 |
188.19 |
188.19 |
-1.77 |
|
|
|
Dec18 |
180813 |
186.47 |
186.47 |
186.47 |
186.47 |
-1.63 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180813 |
2.936 |
2.946 |
2.897 |
2.930 |
-0.014 |
177,236 |
181,785 |
-30,050 |
Oct18 |
180813 |
2.941 |
2.950 |
2.905 |
2.936 |
-0.013 |
95,893 |
187,503 |
+2,520 |
Nov18 |
180813 |
2.970 |
2.982 |
2.941 |
2.971 |
-0.011 |
66,871 |
159,376 |
+87 |
Dec18 |
180813 |
3.054 |
3.068 |
3.028 |
3.059 |
-0.008 |
39,026 |
115,479 |
+3,923 |
Jan19 |
180813 |
3.138 |
3.152 |
3.114 |
3.145 |
-0.006 |
42,369 |
183,283 |
+4,660 |
Feb19 |
180813 |
3.097 |
3.113 |
3.077 |
3.109 |
-0.004 |
10,295 |
67,933 |
-579 |
Mar19 |
180813 |
2.991 |
3.008 |
2.971 |
3.004 |
-0.004 |
25,621 |
159,023 |
+2,249 |
Apr19 |
180813 |
2.676 |
2.699 |
2.667 |
2.698 |
+0.007 |
15,025 |
134,019 |
-252 |
May19 |
180813 |
2.649 |
2.666 |
2.632 |
2.665 |
+0.009 |
6,512 |
59,856 |
+1,499 |
Jun19 |
180813 |
2.668 |
2.692 |
2.663 |
2.692 |
+0.009 |
1,714 |
31,049 |
+393 |
Jul19 |
180813 |
2.709 |
2.723 |
2.694 |
2.722 |
+0.009 |
987 |
29,423 |
+343 |
Aug19 |
180813 |
2.709 |
2.727 |
2.698 |
2.727 |
+0.010 |
991 |
24,767 |
-88 |
Sep19 |
180813 |
2.696 |
2.711 |
2.682 |
2.711 |
+0.010 |
1,485 |
25,616 |
+115 |
Oct19 |
180813 |
2.710 |
2.728 |
2.703 |
2.728 |
+0.011 |
3,145 |
60,957 |
+858 |
Nov19 |
180813 |
2.754 |
2.776 |
2.754 |
2.776 |
+0.011 |
336 |
30,526 |
+53 |
Dec19 |
180813 |
2.877 |
2.899 |
2.870 |
2.899 |
+0.011 |
239 |
24,863 |
+60 |
Total Volume and Open Interest |
494,082 |
1,555,654 |
-13,459 |
Brent Crude Oil(ICE) |
Oct18 |
180813 |
73.00 |
73.09 |
71.04 |
72.61 |
-0.20 |
197,055 |
380,452 |
-18,584 |
Nov18 |
180813 |
73.30 |
73.36 |
71.34 |
72.92 |
-0.19 |
101,719 |
337,289 |
+14,694 |
Dec18 |
180813 |
73.46 |
73.51 |
71.51 |
73.07 |
-0.19 |
104,273 |
336,762 |
+2,734 |
Jan19 |
180813 |
73.43 |
73.54 |
71.59 |
73.12 |
-0.20 |
42,796 |
149,793 |
+5,273 |
Feb19 |
180813 |
73.41 |
73.50 |
71.59 |
73.09 |
-0.21 |
29,136 |
111,425 |
-1,613 |
Mar19 |
180813 |
73.30 |
73.33 |
71.49 |
72.99 |
-0.21 |
31,863 |
104,048 |
+2,692 |
Apr19 |
180813 |
72.93 |
73.16 |
71.44 |
72.82 |
-0.22 |
11,384 |
50,340 |
+8 |
May19 |
180813 |
72.83 |
73.01 |
71.17 |
72.62 |
-0.22 |
5,622 |
48,023 |
+377 |
Jun19 |
180813 |
72.62 |
72.77 |
70.94 |
72.39 |
-0.22 |
26,895 |
138,157 |
+847 |
Jul19 |
180813 |
72.17 |
72.17 |
72.17 |
72.17 |
-0.23 |
2,162 |
37,631 |
+847 |
Aug19 |
180813 |
72.06 |
72.08 |
71.79 |
71.94 |
-0.24 |
3,866 |
30,495 |
+1,320 |
Sep19 |
180813 |
71.79 |
71.85 |
71.20 |
71.70 |
-0.25 |
7,514 |
53,835 |
-554 |
Oct19 |
180813 |
71.54 |
71.91 |
70.33 |
71.44 |
-0.26 |
3,857 |
39,714 |
+873 |
Nov19 |
180813 |
71.12 |
71.20 |
70.86 |
71.20 |
-0.27 |
2,630 |
38,983 |
-247 |
Total Volume and Open Interest |
617,419 |
2,322,836 |
+12,092 |
Gas Oil(ICE) |
Sep18 |
180813 |
656.75 |
659.25 |
643.75 |
655.00 |
-1.50 |
95,606 |
187,134 |
-6,512 |
Oct18 |
180813 |
658.00 |
659.75 |
645.00 |
656.25 |
-1.50 |
72,714 |
183,758 |
+6,902 |
Nov18 |
180813 |
654.00 |
656.00 |
642.50 |
653.00 |
-1.75 |
32,726 |
94,479 |
+3,971 |
Dec18 |
180813 |
651.00 |
652.25 |
638.50 |
649.00 |
-1.75 |
33,857 |
136,339 |
-493 |
Jan19 |
180813 |
650.50 |
651.25 |
638.00 |
648.00 |
-2.25 |
8,412 |
51,228 |
+39 |
Feb19 |
180813 |
650.25 |
650.75 |
637.75 |
647.75 |
-2.25 |
5,568 |
36,757 |
+1,049 |
Mar19 |
180813 |
646.50 |
649.50 |
636.50 |
646.25 |
-2.25 |
6,385 |
26,686 |
+1,467 |
Apr19 |
180813 |
647.25 |
647.50 |
636.25 |
644.75 |
-2.25 |
2,136 |
19,505 |
+114 |
May19 |
180813 |
644.50 |
647.00 |
635.50 |
644.00 |
-2.50 |
1,008 |
11,072 |
-393 |
Jun19 |
180813 |
645.75 |
646.50 |
634.50 |
643.75 |
-2.50 |
4,908 |
49,813 |
+324 |
Total Volume and Open Interest |
298,064 |
988,213 |
-8,248 |
Ethanol(CBOT) |
Sep18 |
180813 |
1.345 |
1.356 |
1.331 |
1.353 |
+0.004 |
272 |
1,171 |
+102 |
Oct18 |
180813 |
1.335 |
1.354 |
1.335 |
1.350 |
-0.002 |
148 |
328 |
+11 |
Nov18 |
180813 |
1.330 |
1.347 |
1.330 |
1.345 |
-0.002 |
1 |
63 |
-1 |
Dec18 |
180813 |
1.330 |
1.340 |
1.330 |
1.340 |
unch |
1 |
145 |
+0 |
Jan19 |
180813 |
1.340 |
1.340 |
1.338 |
1.340 |
unch |
1 |
125 |
-1 |
Feb19 |
180813 |
1.345 |
1.345 |
1.345 |
1.345 |
unch |
|
|
|
Mar19 |
180813 |
1.355 |
1.356 |
1.355 |
1.355 |
+0.009 |
|
|
|
Apr19 |
180813 |
1.361 |
1.362 |
1.361 |
1.361 |
+0.015 |
|
|
|
Total Volume and Open Interest |
423 |
1,832 |
+111 |
WTI Crude Oil(ICE) |
Sep18 |
180813 |
67.72 |
67.90 |
65.71 |
67.20 |
-0.43 |
29,359 |
57,955 |
-5,022 |
Oct18 |
180813 |
67.00 |
67.17 |
65.10 |
66.57 |
-0.37 |
47,447 |
67,140 |
+2,558 |
Nov18 |
180813 |
66.60 |
66.78 |
64.81 |
66.21 |
-0.33 |
23,718 |
35,749 |
+1,414 |
Dec18 |
180813 |
66.33 |
66.33 |
64.54 |
65.88 |
-0.33 |
31,033 |
138,679 |
+3,485 |
Jan19 |
180813 |
66.09 |
66.09 |
64.32 |
65.64 |
-0.33 |
11,503 |
33,660 |
+1,521 |
Feb19 |
180813 |
65.48 |
65.63 |
64.02 |
65.31 |
-0.33 |
5,258 |
13,955 |
-233 |
Mar19 |
180813 |
65.20 |
65.34 |
63.75 |
65.01 |
-0.33 |
2,625 |
24,853 |
-148 |
Apr19 |
180813 |
64.83 |
64.90 |
63.73 |
64.73 |
-0.34 |
596 |
5,932 |
-11 |
May19 |
180813 |
64.64 |
64.69 |
63.98 |
64.46 |
-0.35 |
309 |
7,054 |
+0 |
Jun19 |
180813 |
64.20 |
64.55 |
63.09 |
64.17 |
-0.38 |
3,319 |
69,808 |
+1,076 |
Jul19 |
180813 |
63.84 |
63.84 |
63.84 |
63.84 |
-0.40 |
45 |
4,365 |
+0 |
Aug19 |
180813 |
63.53 |
63.53 |
63.53 |
63.53 |
-0.40 |
31 |
5,305 |
+0 |
Sep19 |
180813 |
63.23 |
63.23 |
63.23 |
63.23 |
-0.41 |
103 |
13,251 |
+8 |
Oct19 |
180813 |
62.95 |
62.95 |
62.95 |
62.95 |
-0.42 |
17 |
4,101 |
-1 |
Nov19 |
180813 |
62.67 |
62.67 |
62.67 |
62.67 |
-0.42 |
29 |
4,497 |
-5 |
Dec19 |
180813 |
62.63 |
62.78 |
61.56 |
62.40 |
-0.41 |
5,525 |
74,835 |
+251 |
Total Volume and Open Interest |
163,022 |
635,361 |
+4,894 |
US Dollar Index(ICE) |
Sep18 |
180813 |
96.250 |
96.390 |
96.020 |
96.250 |
+0.033 |
19,152 |
52,509 |
+392 |
Dec18 |
180813 |
95.810 |
95.935 |
95.605 |
95.845 |
+0.043 |
223 |
1,826 |
-6 |
Mar19 |
180813 |
95.430 |
95.465 |
95.385 |
95.385 |
+0.043 |
0 |
668 |
+0 |
Total Volume and Open Interest |
19,375 |
55,176 |
+386 |
Australian Dollar(CME) |
Sep18 |
180813 |
72.92 |
73.00 |
72.58 |
72.61 |
-0.30 |
105,095 |
132,404 |
-3,272 |
Dec18 |
180813 |
72.98 |
72.98 |
72.61 |
72.64 |
-0.29 |
192 |
816 |
+75 |
Mar19 |
180813 |
72.89 |
72.89 |
72.69 |
72.69 |
-0.30 |
3 |
133 |
+1 |
Total Volume and Open Interest |
108,175 |
134,692 |
-2,956 |
British Pound(CME) |
Sep18 |
180813 |
127.71 |
128.08 |
127.47 |
127.70 |
-0.09 |
105,490 |
216,534 |
+5,462 |
Dec18 |
180813 |
128.41 |
128.54 |
128.07 |
128.23 |
-0.09 |
258 |
10,933 |
+79 |
Mar19 |
180813 |
128.84 |
128.84 |
128.84 |
128.84 |
-0.08 |
1 |
377 |
+1 |
Total Volume and Open Interest |
107,950 |
235,291 |
+6,090 |
Canadian Dollar(CME) |
Sep18 |
180813 |
76.09 |
76.36 |
75.97 |
76.12 |
-0.04 |
48,642 |
135,276 |
+642 |
Dec18 |
180813 |
76.20 |
76.47 |
76.10 |
76.24 |
-0.04 |
124 |
5,156 |
+51 |
Mar19 |
180813 |
76.30 |
76.44 |
76.30 |
76.34 |
-0.05 |
28 |
757 |
+21 |
Jun19 |
180813 |
76.53 |
76.60 |
76.43 |
76.43 |
-0.04 |
3 |
169 |
-1 |
Total Volume and Open Interest |
49,471 |
142,192 |
+622 |
Japanese Yen(CME) |
Sep18 |
180813 |
90.67 |
91.03 |
90.35 |
90.55 |
-0.07 |
82,357 |
187,389 |
-797 |
Dec18 |
180813 |
91.18 |
91.59 |
90.98 |
91.17 |
-0.06 |
34 |
1,281 |
+8 |
Mar19 |
180813 |
92.03 |
92.03 |
91.75 |
91.89 |
-0.06 |
0 |
72 |
+0 |
Total Volume and Open Interest |
84,232 |
190,219 |
-643 |
Swiss Franc(CME) |
Sep18 |
180813 |
100.86 |
101.09 |
100.75 |
100.93 |
+0.13 |
28,288 |
90,363 |
-677 |
Dec18 |
180813 |
101.69 |
101.89 |
101.58 |
101.76 |
+0.13 |
18 |
89 |
+5 |
Mar19 |
180813 |
102.67 |
102.75 |
102.51 |
102.67 |
+0.13 |
4 |
58 |
+2 |
Total Volume and Open Interest |
28,310 |
90,512 |
-670 |
EuroFX(CME) |
Sep18 |
180813 |
114.17 |
114.62 |
113.94 |
114.23 |
-0.06 |
227,087 |
497,777 |
+4,583 |
Dec18 |
180813 |
115.00 |
115.42 |
114.76 |
115.05 |
-0.07 |
1,295 |
7,733 |
+125 |
Mar19 |
180813 |
115.95 |
116.34 |
115.74 |
115.98 |
-0.06 |
28 |
1,340 |
+13 |
Total Volume and Open Interest |
234,293 |
510,231 |
+4,593 |
Mexican Peso(CME) |
Aug18 |
180813 |
522.25 |
522.25 |
522.25 |
522.25 |
-5.38 |
|
|
|
Sep18 |
180813 |
522.50 |
523.75 |
513.25 |
517.75 |
-7.13 |
49,873 |
203,308 |
+695 |
Total Volume and Open Interest |
49,900 |
203,563 |
+710 |
Brazilian Real(CME) |
Sep18 |
180813 |
259.00 |
259.90 |
252.15 |
254.85 |
-2.80 |
4,094 |
30,091 |
-698 |
Oct18 |
180813 |
254.00 |
258.70 |
252.65 |
254.25 |
-2.95 |
1 |
9 |
+1 |
Nov18 |
180813 |
253.60 |
253.60 |
253.60 |
253.60 |
-2.85 |
0 |
1 |
+0 |
Dec18 |
180813 |
255.75 |
255.75 |
252.90 |
252.90 |
-2.85 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,095 |
30,154 |
-697 |
30-Year T-Bonds(CBOT) |
Sep18 |
180813 |
144~180 |
144~250 |
144~010 |
144~100 |
-0~110 |
290,269 |
858,117 |
+8,647 |
Dec18 |
180813 |
143~260 |
144~000 |
143~090 |
143~170 |
-0~110 |
875 |
3,065 |
+27 |
Mar19 |
180813 |
142~260 |
142~260 |
142~260 |
142~260 |
-0~110 |
|
|
|
Total Volume and Open Interest |
291,144 |
861,182 |
+8,674 |
10-Year T-Notes(CBOT) |
Sep18 |
180813 |
120~100 |
120~155 |
120~040 |
120~080 |
-0~040 |
1,137,612 |
3,811,897 |
+13,644 |
Dec18 |
180813 |
120~080 |
120~105 |
119~310 |
120~030 |
-0~045 |
7,761 |
32,393 |
+4,968 |
Mar19 |
180813 |
119~280 |
119~280 |
119~280 |
119~280 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,145,373 |
3,844,290 |
+18,612 |
5-Year T-Notes(CBOT) |
Sep18 |
180813 |
113~220 |
113~250 |
113~176 |
113~196 |
-0~026 |
662,560 |
4,093,492 |
+414 |
Dec18 |
180813 |
113~130 |
113~164 |
113~094 |
113~114 |
-0~026 |
51,303 |
133,942 |
+34,091 |
Mar19 |
180813 |
113~042 |
113~042 |
113~042 |
113~042 |
-0~026 |
|
|
|
Total Volume and Open Interest |
713,863 |
4,227,434 |
+34,505 |
2 Year T-Notes(CBOT) |
Sep18 |
180813 |
105~272 |
105~282 |
105~254 |
105~262 |
-0~012 |
258,575 |
1,966,420 |
+21,303 |
Dec18 |
180813 |
105~232 |
105~232 |
105~204 |
105~214 |
-0~012 |
7,221 |
30,124 |
+5,202 |
Mar19 |
180813 |
105~214 |
105~214 |
105~214 |
105~214 |
-0~012 |
|
|
|
Total Volume and Open Interest |
265,796 |
1,996,544 |
+26,505 |
Eurodollars(CME) |
Sep18 |
180813 |
97.630 |
97.637 |
97.625 |
97.635 |
+0.005 |
395,316 |
1,271,447 |
+4,391 |
Dec18 |
180813 |
97.400 |
97.420 |
97.395 |
97.405 |
-0.005 |
262,917 |
1,791,230 |
+17,545 |
Mar19 |
180813 |
97.270 |
97.285 |
97.250 |
97.265 |
-0.010 |
223,847 |
1,282,539 |
+5,978 |
Jun19 |
180813 |
97.165 |
97.180 |
97.140 |
97.155 |
-0.015 |
165,374 |
1,266,241 |
-1,286 |
Sep19 |
180813 |
97.105 |
97.120 |
97.070 |
97.090 |
-0.015 |
167,631 |
989,716 |
-5,819 |
Dec19 |
180813 |
97.065 |
97.080 |
97.030 |
97.045 |
-0.020 |
157,879 |
1,804,225 |
+12,269 |
Mar20 |
180813 |
97.050 |
97.075 |
97.025 |
97.040 |
-0.020 |
139,929 |
968,772 |
+6,147 |
Jun20 |
180813 |
97.060 |
97.080 |
97.030 |
97.045 |
-0.020 |
95,423 |
834,515 |
+1,889 |
Sep20 |
180813 |
97.065 |
97.090 |
97.040 |
97.055 |
-0.020 |
102,965 |
830,842 |
-9,631 |
Dec20 |
180813 |
97.055 |
97.085 |
97.030 |
97.050 |
-0.020 |
103,170 |
882,385 |
+11,217 |
Mar21 |
180813 |
97.070 |
97.100 |
97.050 |
97.065 |
-0.020 |
63,287 |
432,633 |
+1,637 |
Jun21 |
180813 |
97.075 |
97.105 |
97.060 |
97.070 |
-0.020 |
58,951 |
290,969 |
-2,074 |
Sep21 |
180813 |
97.075 |
97.105 |
97.060 |
97.070 |
-0.020 |
34,642 |
216,896 |
-2,465 |
Dec21 |
180813 |
97.065 |
97.095 |
97.045 |
97.060 |
-0.020 |
47,431 |
350,233 |
+1,948 |
Mar22 |
180813 |
97.075 |
97.095 |
97.050 |
97.060 |
-0.020 |
32,197 |
137,442 |
+2,000 |
Jun22 |
180813 |
97.070 |
97.090 |
97.045 |
97.055 |
-0.020 |
24,654 |
121,401 |
-640 |
Sep22 |
180813 |
97.065 |
97.080 |
97.035 |
97.045 |
-0.020 |
19,726 |
63,848 |
+2,873 |
Dec22 |
180813 |
97.050 |
97.065 |
97.020 |
97.030 |
-0.020 |
15,587 |
120,185 |
+1,067 |
Total Volume and Open Interest |
2,201,248 |
14,072,641 |
+43,500 |
Ultra T-Bond(CBOT) |
Sep18 |
180813 |
158~19 |
158~29 |
157~23 |
158~02 |
-0~23 |
152,558 |
1,032,928 |
+7,515 |
Dec18 |
180813 |
159~03 |
159~05 |
158~01 |
158~10 |
-0~24 |
17,523 |
31,157 |
+17,411 |
Mar19 |
180813 |
158~10 |
158~10 |
158~10 |
158~10 |
-0~24 |
|
|
|
Total Volume and Open Interest |
170,081 |
1,064,085 |
+24,926 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180813 |
128~045 |
128~115 |
127~290 |
128~015 |
-0~065 |
138,963 |
574,359 |
-641 |
Dec18 |
180813 |
127~230 |
127~310 |
127~180 |
127~230 |
-0~070 |
0 |
210 |
+0 |
Mar19 |
180813 |
127~230 |
127~230 |
127~230 |
127~230 |
-0~070 |
|
|
|
Total Volume and Open Interest |
138,963 |
574,569 |
-641 |
30 Day Federal Funds(CBOT) |
Aug18 |
180813 |
98.090 |
98.090 |
98.088 |
98.088 |
unch |
6,175 |
237,794 |
+3,597 |
Sep18 |
180813 |
98.060 |
98.060 |
98.055 |
98.055 |
unch |
8,182 |
111,904 |
-653 |
Oct18 |
180813 |
97.870 |
97.870 |
97.860 |
97.860 |
-0.005 |
25,234 |
322,592 |
-3,142 |
Nov18 |
180813 |
97.865 |
97.870 |
97.855 |
97.855 |
-0.010 |
17,099 |
233,503 |
+4,341 |
Dec18 |
180813 |
97.805 |
97.810 |
97.790 |
97.795 |
-0.010 |
6,787 |
81,769 |
-452 |
Jan19 |
180813 |
97.705 |
97.720 |
97.690 |
97.700 |
-0.010 |
24,303 |
253,719 |
+207 |
Total Volume and Open Interest |
144,848 |
1,787,953 |
+5,215 |
Japanese Govt Bonds(SGX) |
Sep18 |
180813 |
150.32 |
150.40 |
150.29 |
150.34 |
+0.23 |
1,003 |
18,786 |
+32 |
Dec18 |
180813 |
150.34 |
150.34 |
150.34 |
150.34 |
+0.23 |
|
|
|
Mar19 |
180813 |
150.34 |
150.34 |
150.34 |
150.34 |
+0.23 |
|
|
|
Total Volume and Open Interest |
1,003 |
18,786 |
+32 |
Euro-Buxl(EUREX) |
Sep18 |
180813 |
179.72 |
179.94 |
179.10 |
179.38 |
-0.08 |
26,578 |
234,851 |
+3,424 |
Dec18 |
180813 |
178.32 |
178.36 |
177.92 |
177.92 |
-0.08 |
2,789 |
3,016 |
+209 |
Mar19 |
180813 |
176.88 |
176.88 |
176.88 |
176.88 |
-0.08 |
|
|
|
Total Volume and Open Interest |
29,367 |
237,867 |
+3,633 |
Euro-Bund(EUREX) |
Sep18 |
180813 |
163.46 |
163.62 |
163.22 |
163.36 |
+0.02 |
445,903 |
2,038,575 |
+126,605 |
Dec18 |
180813 |
160.77 |
161.09 |
160.71 |
160.84 |
+0.02 |
2,584 |
26,008 |
+7,261 |
Mar19 |
180813 |
161.72 |
161.72 |
161.54 |
161.60 |
+0.05 |
2 |
244 |
+8 |
Total Volume and Open Interest |
448,489 |
2,064,827 |
+133,874 |
Euro-Bobl(EUREX) |
Sep18 |
180813 |
132.43 |
132.54 |
132.32 |
132.40 |
+0.04 |
285,017 |
1,646,736 |
+50,888 |
Dec18 |
180813 |
131.74 |
131.87 |
131.74 |
131.75 |
+0.04 |
6,025 |
12,196 |
+1,003 |
Mar19 |
180813 |
131.75 |
131.75 |
131.75 |
131.75 |
+0.04 |
|
|
|
Total Volume and Open Interest |
291,042 |
1,658,932 |
+51,891 |
Euro-Schatz(EUREX) |
Sep18 |
180813 |
112.04 |
112.08 |
112.03 |
112.04 |
+0.01 |
433,351 |
1,878,635 |
-100,341 |
Dec18 |
180813 |
111.98 |
112.01 |
111.97 |
111.98 |
+0.01 |
127,266 |
101,407 |
+2,348 |
Mar19 |
180813 |
111.98 |
111.98 |
111.98 |
111.98 |
+0.01 |
|
|
|
Total Volume and Open Interest |
560,617 |
1,980,042 |
-97,993 |
3-Mth Euribor(EUREX) |
Sep18 |
180813 |
100.300 |
100.310 |
100.300 |
100.310 |
+0.005 |
0 |
5,016 |
+1 |
Dec18 |
180813 |
100.275 |
100.275 |
100.270 |
100.270 |
unch |
400 |
13,794 |
+0 |
Mar19 |
180813 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.005 |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
819 |
31,418 |
+1 |
Long Gilt(LIFFE) |
Sep18 |
180813 |
123~22 |
123~24 |
123~10 |
123~12 |
-0~05 |
148,790 |
830,816 |
+3,942 |
Dec18 |
180813 |
122~26 |
122~26 |
122~15 |
122~15 |
-0~06 |
1,889 |
1,362 |
+752 |
Total Volume and Open Interest |
150,679 |
832,178 |
+4,694 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180813 |
99.17 |
99.17 |
99.16 |
99.17 |
-0.00 |
21,172 |
580,462 |
-1,335 |
Dec18 |
180813 |
99.13 |
99.14 |
99.11 |
99.12 |
-0.01 |
60,108 |
510,827 |
-647 |
Mar19 |
180813 |
99.07 |
99.07 |
99.04 |
99.05 |
-0.02 |
63,191 |
297,087 |
-879 |
Jun19 |
180813 |
99.01 |
99.01 |
98.98 |
98.99 |
-0.01 |
64,799 |
295,026 |
+4,057 |
Sep19 |
180813 |
98.95 |
98.95 |
98.92 |
98.93 |
-0.01 |
63,339 |
286,532 |
+8,864 |
Dec19 |
180813 |
98.90 |
98.90 |
98.87 |
98.88 |
-0.01 |
55,888 |
318,676 |
+4,183 |
Total Volume and Open Interest |
531,365 |
3,186,820 |
+14,131 |
3-Mth Euribor(LIFFE) |
Sep18 |
180813 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
33,379 |
451,749 |
-395 |
Dec18 |
180813 |
100.270 |
100.275 |
100.260 |
100.275 |
+0.005 |
48,576 |
545,987 |
+1,406 |
Mar19 |
180813 |
100.255 |
100.260 |
100.250 |
100.260 |
+0.005 |
54,264 |
461,975 |
+433 |
Total Volume and Open Interest |
546,077 |
4,972,567 |
-955 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180813 |
97.97 |
98.00 |
97.97 |
97.99 |
+0.01 |
40,081 |
177,686 |
-9,291 |
Dec18 |
180813 |
97.98 |
98.00 |
97.98 |
97.99 |
unch |
31,745 |
212,259 |
-7,448 |
Mar19 |
180813 |
97.98 |
98.01 |
97.97 |
98.00 |
+0.01 |
35,225 |
181,413 |
+2,456 |
Jun19 |
180813 |
97.97 |
97.99 |
97.96 |
97.98 |
+0.01 |
21,941 |
151,723 |
+1,247 |
Sep19 |
180813 |
97.94 |
97.97 |
97.93 |
97.95 |
+0.01 |
19,018 |
106,847 |
+3,283 |
Dec19 |
180813 |
97.89 |
97.93 |
97.89 |
97.91 |
+0.01 |
13,361 |
116,451 |
-1,024 |
Mar20 |
180813 |
97.85 |
97.88 |
97.85 |
97.87 |
+0.01 |
7,773 |
59,971 |
-2,069 |
Jun20 |
180813 |
97.81 |
97.84 |
97.80 |
97.83 |
+0.01 |
6,802 |
34,221 |
-729 |
Sep20 |
180813 |
97.77 |
97.79 |
97.77 |
97.79 |
+0.01 |
422 |
7,271 |
+76 |
Dec20 |
180813 |
97.73 |
97.75 |
97.73 |
97.74 |
+0.01 |
82 |
5,211 |
+51 |
Total Volume and Open Interest |
176,628 |
1,056,008 |
-13,423 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180813 |
97.42 |
97.45 |
97.39 |
97.42 |
+0.01 |
88,760 |
1,183,927 |
-3,559 |
Dec18 |
180813 |
97.41 |
97.41 |
97.41 |
97.41 |
+0.01 |
0 |
830 |
+0 |
Total Volume and Open Interest |
88,760 |
1,184,757 |
-3,559 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180813 |
97.96 |
97.98 |
97.95 |
97.96 |
-0.00 |
110,949 |
1,014,640 |
-6,146 |
Dec18 |
180813 |
97.93 |
97.93 |
97.93 |
97.93 |
-0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
110,949 |
1,017,012 |
-6,146 |
Gold(CMX) |
Aug18 |
180813 |
1207.0 |
1207.4 |
1191.3 |
1191.3 |
-19.8 |
44 |
806 |
-56 |
Oct18 |
180813 |
1214.2 |
1216.6 |
1193.9 |
1194.2 |
-20.0 |
3,163 |
54,665 |
-136 |
Dec18 |
180813 |
1218.4 |
1221.4 |
1198.6 |
1198.9 |
-20.1 |
232,037 |
351,789 |
+1,941 |
Feb19 |
180813 |
1226.2 |
1226.2 |
1204.2 |
1204.4 |
-20.2 |
2,596 |
31,198 |
-97 |
Apr19 |
180813 |
1225.5 |
1225.5 |
1209.7 |
1210.0 |
-20.3 |
638 |
7,590 |
+193 |
Jun19 |
180813 |
1232.7 |
1232.7 |
1216.0 |
1216.0 |
-20.4 |
71 |
7,295 |
+15 |
Aug19 |
180813 |
1239.9 |
1240.0 |
1222.0 |
1222.0 |
-20.4 |
2 |
1,519 |
+1 |
Oct19 |
180813 |
1231.0 |
1232.7 |
1228.3 |
1228.3 |
-20.5 |
0 |
652 |
+0 |
Dec19 |
180813 |
1251.5 |
1251.5 |
1234.6 |
1234.6 |
-20.5 |
115 |
3,765 |
+35 |
Feb20 |
180813 |
1242.8 |
1242.8 |
1241.2 |
1241.2 |
-20.5 |
0 |
8 |
+0 |
Apr20 |
180813 |
1247.6 |
1247.6 |
1247.6 |
1247.6 |
-20.5 |
|
|
|
Jun20 |
180813 |
1254.2 |
1254.2 |
1254.2 |
1254.2 |
-20.5 |
0 |
406 |
+0 |
Total Volume and Open Interest |
239,176 |
463,370 |
+1,916 |
Silver(CMX) |
Sep18 |
180813 |
1530.0 |
1534.5 |
1497.0 |
1498.2 |
-31.3 |
63,858 |
150,039 |
-424 |
Dec18 |
180813 |
1541.0 |
1544.0 |
1506.5 |
1507.9 |
-31.4 |
14,780 |
76,095 |
+6,244 |
Mar19 |
180813 |
1549.5 |
1549.5 |
1518.0 |
1518.9 |
-31.6 |
1,157 |
8,212 |
+173 |
May19 |
180813 |
1549.0 |
1553.0 |
1526.0 |
1526.8 |
-31.7 |
187 |
1,915 |
+74 |
Jul19 |
180813 |
1545.0 |
1545.0 |
1534.5 |
1534.5 |
-31.6 |
111 |
1,059 |
-99 |
Sep19 |
180813 |
1543.1 |
1543.1 |
1543.1 |
1543.1 |
-31.6 |
0 |
264 |
+0 |
Dec19 |
180813 |
1575.0 |
1580.5 |
1555.0 |
1555.4 |
-31.6 |
6 |
392 |
+5 |
Total Volume and Open Interest |
80,297 |
239,464 |
+6,010 |
Platinum(NYMEX) |
Oct18 |
180813 |
830.4 |
831.8 |
797.0 |
799.5 |
-30.1 |
16,593 |
73,444 |
-12 |
Jan19 |
180813 |
833.9 |
833.9 |
800.7 |
803.3 |
-29.9 |
243 |
5,229 |
+83 |
Apr19 |
180813 |
834.0 |
834.0 |
807.0 |
809.1 |
-30.0 |
70 |
395 |
+32 |
Jul19 |
180813 |
824.1 |
824.1 |
815.0 |
815.0 |
-30.1 |
1 |
142 |
+0 |
Total Volume and Open Interest |
16,908 |
79,236 |
+103 |
Palladium(NYMEX) |
Sep18 |
180813 |
902.40 |
902.50 |
877.30 |
880.90 |
-20.20 |
6,480 |
17,409 |
+143 |
Dec18 |
180813 |
896.60 |
896.60 |
875.00 |
878.60 |
-20.10 |
611 |
6,598 |
+323 |
Mar19 |
180813 |
876.20 |
876.20 |
871.90 |
871.90 |
-20.50 |
1 |
153 |
+0 |
Total Volume and Open Interest |
7,092 |
24,160 |
+391 |
Copper(CMX) |
Sep18 |
180813 |
273.85 |
275.65 |
271.30 |
273.10 |
-1.15 |
113,863 |
130,283 |
-7,356 |
Dec18 |
180813 |
276.25 |
277.90 |
273.50 |
275.25 |
-1.15 |
28,108 |
84,475 |
+6,407 |
Mar19 |
180813 |
278.30 |
280.05 |
275.85 |
277.40 |
-1.20 |
11,904 |
27,874 |
-1,525 |
May19 |
180813 |
277.95 |
281.60 |
277.60 |
278.95 |
-1.20 |
4,192 |
18,496 |
+1,630 |
Jul19 |
180813 |
279.90 |
281.55 |
279.10 |
280.45 |
-1.20 |
986 |
5,395 |
+532 |
Total Volume and Open Interest |
159,916 |
283,971 |
-271 |
E-mini DJIA Index(CBOT) |
Sep18 |
180813 |
25333 |
25371 |
25141 |
25215 |
-116 |
96,582 |
96,592 |
-868 |
Dec18 |
180813 |
25290 |
25371 |
25158 |
25222 |
-116 |
86 |
794 |
+26 |
Mar19 |
180813 |
25344 |
25380 |
25200 |
25245 |
-115 |
11 |
105 |
+7 |
Jun19 |
180813 |
25256 |
25256 |
25256 |
25256 |
-115 |
|
|
|
Total Volume and Open Interest |
96,679 |
97,491 |
-835 |
S & P 500(CME) |
Sep18 |
180813 |
2830.40 |
2843.50 |
2820.50 |
2825.50 |
-11.30 |
944 |
64,776 |
-230 |
Dec18 |
180813 |
2829.40 |
2847.70 |
2825.70 |
2829.40 |
-11.30 |
0 |
301 |
+0 |
Mar19 |
180813 |
2836.30 |
2854.40 |
2832.40 |
2836.30 |
-11.10 |
|
|
|
Jun19 |
180813 |
2843.60 |
2861.70 |
2839.70 |
2843.60 |
-11.10 |
|
|
|
Total Volume and Open Interest |
944 |
65,077 |
-230 |
S & P 500 E-Mini(CME) |
Sep18 |
180813 |
2835.75 |
2843.75 |
2820.00 |
2825.50 |
-11.25 |
696,695 |
2,757,712 |
+10,563 |
Dec18 |
180813 |
2840.00 |
2847.75 |
2823.75 |
2829.50 |
-11.25 |
1,409 |
59,670 |
+644 |
Mar19 |
180813 |
2832.25 |
2853.00 |
2831.50 |
2836.25 |
-11.25 |
7 |
20,382 |
+0 |
Jun19 |
180813 |
2843.50 |
2843.50 |
2843.50 |
2843.50 |
-11.25 |
120 |
7,454 |
+0 |
Total Volume and Open Interest |
698,231 |
2,845,220 |
+11,207 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180813 |
7425.50 |
7479.00 |
7378.25 |
7417.00 |
-10.00 |
236,834 |
243,418 |
-116 |
Dec18 |
180813 |
7441.50 |
7501.50 |
7404.50 |
7442.00 |
-9.25 |
601 |
2,555 |
+119 |
Mar19 |
180813 |
7473.00 |
7523.75 |
7455.00 |
7473.00 |
-9.50 |
7 |
41 |
-2 |
Total Volume and Open Interest |
237,442 |
246,017 |
+1 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180813 |
1995.70 |
2004.30 |
1980.30 |
1986.90 |
-10.40 |
7,689 |
82,687 |
-166 |
Dec18 |
180813 |
2007.00 |
2007.30 |
1987.40 |
1991.40 |
-10.30 |
1 |
8 |
+1 |
Mar19 |
180813 |
1995.00 |
1995.00 |
1995.00 |
1995.00 |
-10.00 |
|
|
|
Total Volume and Open Interest |
7,690 |
82,695 |
-165 |
Volatility Index(CBOE) |
Aug18 |
180813 |
13.80 |
14.95 |
13.30 |
14.88 |
+1.10 |
50,123 |
140,771 |
-2,675 |
Sep18 |
180813 |
14.75 |
15.50 |
14.30 |
15.48 |
+0.70 |
48,473 |
176,697 |
+8,193 |
Oct18 |
180813 |
15.45 |
16.10 |
15.11 |
15.98 |
+0.50 |
17,282 |
58,356 |
+715 |
Nov18 |
180813 |
15.65 |
16.20 |
15.40 |
16.08 |
+0.40 |
7,360 |
36,830 |
-395 |
Total Volume and Open Interest |
131,594 |
492,130 |
+6,954 |
S & P 600(CME) |
Sep18 |
180813 |
1056.20 |
1056.20 |
1056.20 |
1056.20 |
-5.80 |
|
|
|
Dec18 |
180813 |
1056.90 |
1056.90 |
1056.90 |
1056.90 |
-5.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180813 |
1686.50 |
1691.90 |
1669.90 |
1677.10 |
-10.20 |
71,711 |
548,535 |
+753 |
Dec18 |
180813 |
1684.60 |
1695.50 |
1675.30 |
1681.60 |
-10.30 |
9 |
137 |
-1 |
Mar19 |
180813 |
1686.00 |
1686.00 |
1686.00 |
1686.00 |
-12.20 |
|
|
|
Total Volume and Open Interest |
71,720 |
548,672 |
+752 |
Nikkei 225(CME) |
Sep18 |
180813 |
22125 |
22155 |
21830 |
22050 |
-135 |
4,572 |
29,806 |
+127 |
Dec18 |
180813 |
21850 |
22020 |
21745 |
21935 |
-130 |
1 |
19 |
-1 |
Total Volume and Open Interest |
4,573 |
29,825 |
+126 |
Nikkei 225(SGX) |
Sep18 |
180813 |
22310 |
22310 |
21825 |
21925 |
-370 |
57,038 |
139,818 |
-6,022 |
Dec18 |
180813 |
22170 |
22170 |
21680 |
21770 |
-370 |
1 |
5,207 |
+4 |
Mar19 |
180813 |
21730 |
21730 |
21730 |
21730 |
-665 |
0 |
301 |
+0 |
Total Volume and Open Interest |
62,936 |
166,684 |
+307 |
Nikkei 225 Mini(JPX) |
Sep18 |
180813 |
22290 |
22305 |
21820 |
21890 |
-710 |
578,767 |
321,030 |
-974 |
Dec18 |
180813 |
22115 |
22145 |
21660 |
21720 |
-710 |
13,248 |
16,916 |
+376 |
Mar19 |
180813 |
22055 |
22090 |
21605 |
21660 |
-720 |
205 |
3,401 |
-65 |
Total Volume and Open Interest |
636,302 |
431,249 |
+67 |
Nikkei 225(JPX) |
Sep18 |
180813 |
22290 |
22300 |
21820 |
21890 |
-710 |
38,872 |
288,797 |
+1,499 |
Dec18 |
180813 |
22110 |
22130 |
21650 |
21720 |
-710 |
515 |
56,816 |
+43 |
Mar19 |
180813 |
22040 |
22040 |
21620 |
21660 |
-720 |
39 |
4,656 |
-27 |
Total Volume and Open Interest |
39,435 |
418,025 |
+1,511 |
Nikkei 225(CME) Yen |
Sep18 |
180813 |
22090 |
22150 |
21825 |
22035 |
-145 |
15,230 |
50,198 |
-791 |
Dec18 |
180813 |
21930 |
21965 |
21680 |
21865 |
-150 |
4 |
11 |
+2 |
Mar19 |
180813 |
21800 |
21800 |
21800 |
21800 |
-135 |
|
|
|
Total Volume and Open Interest |
15,234 |
50,209 |
-789 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180813 |
22040 |
22040 |
21870 |
22040 |
-140 |
0 |
38 |
+0 |
Dec18 |
180813 |
21870 |
21870 |
21870 |
21870 |
-150 |
|
|
|
Mar19 |
180813 |
21800 |
21800 |
21800 |
21800 |
-140 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180813 |
5383.0 |
5429.5 |
5380.0 |
5412.0 |
-2.0 |
51,837 |
291,846 |
+1,585 |
Sep18 |
180813 |
5388.5 |
5427.5 |
5377.5 |
5409.5 |
-2.0 |
308 |
28,205 |
-39 |
Oct18 |
180813 |
5382.0 |
5410.5 |
5382.0 |
5398.5 |
-2.0 |
|
|
|
Total Volume and Open Interest |
52,145 |
372,175 |
+1,546 |
Hang Seng Index(HKFE) |
Aug18 |
180813 |
28221 |
28266 |
27704 |
27867 |
-346 |
207,741 |
97,501 |
-1,026 |
Sep18 |
180813 |
28161 |
28161 |
27635 |
27794 |
-345 |
6,973 |
17,767 |
+2,883 |
Total Volume and Open Interest |
215,812 |
123,207 |
+2,068 |
DAX(EUREX) |
Sep18 |
180813 |
12333.0 |
12394.5 |
12315.5 |
12369.5 |
-42.0 |
82,803 |
125,734 |
+9,474 |
Dec18 |
180813 |
12320.0 |
12372.0 |
12311.5 |
12354.0 |
-42.0 |
47 |
1,799 |
+7 |
Mar19 |
180813 |
12300.0 |
12345.5 |
12300.0 |
12345.5 |
-42.0 |
1 |
218 |
+11 |
Total Volume and Open Interest |
82,851 |
127,751 |
+9,492 |
Mini-DAX(EUREX) |
Sep18 |
180813 |
12330.0 |
12393.0 |
12316.0 |
12369.5 |
-42.0 |
36,432 |
16,932 |
+258 |
Dec18 |
180813 |
12325.0 |
12368.0 |
12307.0 |
12354.0 |
-42.0 |
36 |
264 |
+45 |
Mar19 |
180813 |
12350.0 |
12350.0 |
12345.5 |
12345.5 |
-42.0 |
1 |
85 |
+0 |
Total Volume and Open Interest |
36,469 |
17,281 |
+303 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180813 |
3408 |
3418 |
3397 |
3411 |
-10 |
660,760 |
3,342,306 |
+10,577 |
Dec18 |
180813 |
3389 |
3399 |
3382 |
3393 |
-10 |
74 |
175,416 |
-62 |
Mar19 |
180813 |
3385 |
3388 |
3382 |
3382 |
-10 |
2 |
81,085 |
+1 |
Total Volume and Open Interest |
660,836 |
3,601,478 |
+10,516 |
Swiss Market Index(EUREX) |
Sep18 |
180813 |
8949 |
9012 |
8930 |
8986 |
-21 |
23,364 |
207,281 |
+2,908 |
Dec18 |
180813 |
8955 |
8989 |
8925 |
8967 |
-21 |
21 |
1,061 |
+51 |
Mar19 |
180813 |
8864 |
8864 |
8864 |
8864 |
-21 |
0 |
26 |
+0 |
Total Volume and Open Interest |
23,385 |
208,368 |
+2,959 |
FT-SE 100(EURONEXT) |
Sep18 |
180813 |
7644.50 |
7644.50 |
7591.00 |
7628.00 |
-17.00 |
72,483 |
681,363 |
-607 |
Dec18 |
180813 |
7578.50 |
7589.00 |
7578.50 |
7589.00 |
-17.50 |
7 |
1,641 |
+2 |
Mar19 |
180813 |
7526.00 |
7543.50 |
7526.00 |
7526.00 |
-17.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
72,490 |
683,019 |
-605 |
SPI 200(SFE) |
Sep18 |
180813 |
6217.0 |
6232.0 |
6179.0 |
6200.0 |
-18.0 |
44,100 |
376,070 |
+4,363 |
Dec18 |
180813 |
6194.0 |
6194.0 |
6194.0 |
6194.0 |
-18.0 |
0 |
3,317 |
+0 |
Mar19 |
180813 |
6147.0 |
6147.0 |
6147.0 |
6147.0 |
-18.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
44,152 |
385,459 |
+4,380 |
FTSE MIB(ISE) |
Sep18 |
180813 |
20860.00 |
21045.00 |
20745.00 |
20973.00 |
-98.00 |
18,658 |
88,087 |
+425 |
Dec18 |
180813 |
20830.00 |
20840.00 |
20650.00 |
20833.00 |
-101.00 |
60 |
225 |
+10 |
Mar19 |
180813 |
20761.00 |
20761.00 |
20761.00 |
20761.00 |
-106.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
18,718 |
88,332 |
+435 |
KOSPI 200(KFE) |
Sep18 |
180813 |
294.25 |
294.25 |
288.70 |
290.55 |
-3.50 |
224,332 |
283,501 |
+2,451 |
Dec18 |
180813 |
294.00 |
294.25 |
289.15 |
290.80 |
-3.65 |
369 |
48,560 |
+48 |
Mar19 |
180813 |
288.90 |
289.50 |
286.10 |
287.45 |
-3.75 |
16 |
3,588 |
+3 |
Total Volume and Open Interest |
224,717 |
364,981 |
+2,502 |
GSCI(CME) |
Aug18 |
180813 |
454.80 |
457.20 |
449.35 |
454.90 |
-3.60 |
2,553 |
5,367 |
-2,139 |
Sep18 |
180813 |
458.15 |
458.15 |
449.25 |
454.80 |
-3.45 |
2,510 |
10,301 |
+2,496 |
Oct18 |
180813 |
453.95 |
453.95 |
453.95 |
453.95 |
-3.60 |
|
|
|
Total Volume and Open Interest |
5,063 |
15,668 |
+357 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|