|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180814 |
858.50 |
864.50 |
856.50 |
864.50 |
+11.00 |
304 |
278 |
-189 |
Sep18 |
180814 |
854.25 |
869.25 |
852.75 |
868.25 |
+11.00 |
28,617 |
58,198 |
-1,403 |
Nov18 |
180814 |
865.00 |
880.75 |
864.25 |
879.75 |
+11.00 |
183,411 |
420,232 |
-962 |
Jan19 |
180814 |
876.75 |
892.75 |
876.50 |
891.75 |
+11.00 |
58,864 |
98,682 |
+2,873 |
Mar19 |
180814 |
889.50 |
903.00 |
887.25 |
902.00 |
+10.50 |
32,738 |
95,362 |
+1,574 |
May19 |
180814 |
900.00 |
914.00 |
898.50 |
912.50 |
+9.50 |
20,675 |
57,845 |
+2,805 |
Jul19 |
180814 |
910.25 |
923.25 |
908.00 |
921.25 |
+8.75 |
19,137 |
44,458 |
+1,952 |
Aug19 |
180814 |
916.75 |
924.25 |
916.50 |
923.25 |
+8.75 |
476 |
1,227 |
+122 |
Sep19 |
180814 |
909.75 |
919.00 |
909.25 |
918.50 |
+7.75 |
228 |
573 |
+112 |
Nov19 |
180814 |
906.50 |
917.25 |
904.00 |
916.25 |
+7.50 |
5,369 |
19,634 |
-191 |
Jan20 |
180814 |
924.25 |
924.75 |
915.00 |
924.25 |
+7.00 |
38 |
379 |
-1 |
Mar20 |
180814 |
928.75 |
928.75 |
920.25 |
928.75 |
+7.00 |
26 |
141 |
+13 |
May20 |
180814 |
932.75 |
936.50 |
929.00 |
936.50 |
+6.75 |
16 |
86 |
+10 |
Jul20 |
180814 |
934.00 |
944.50 |
934.00 |
944.50 |
+7.50 |
1 |
108 |
+1 |
Total Volume and Open Interest |
349,951 |
797,642 |
+6,728 |
Soybean Meal(CBOT) |
Aug18 |
180814 |
335.00 |
335.00 |
335.00 |
335.00 |
+7.20 |
526 |
308 |
-439 |
Sep18 |
180814 |
326.60 |
336.80 |
326.40 |
335.80 |
+8.30 |
32,241 |
73,044 |
-2,908 |
Oct18 |
180814 |
326.90 |
337.70 |
326.90 |
336.60 |
+8.70 |
14,795 |
48,181 |
-1,219 |
Dec18 |
180814 |
328.00 |
338.90 |
327.50 |
337.80 |
+9.00 |
74,555 |
198,929 |
-138 |
Jan19 |
180814 |
325.80 |
336.40 |
325.30 |
335.40 |
+8.70 |
18,697 |
52,977 |
-1,125 |
Mar19 |
180814 |
324.00 |
333.00 |
323.20 |
331.90 |
+6.80 |
15,226 |
49,170 |
+749 |
May19 |
180814 |
322.80 |
330.20 |
321.70 |
328.80 |
+5.30 |
14,269 |
30,319 |
+3,226 |
Jul19 |
180814 |
323.80 |
331.20 |
323.20 |
330.00 |
+4.90 |
8,744 |
23,957 |
+1,246 |
Aug19 |
180814 |
328.50 |
331.00 |
324.90 |
330.10 |
+4.60 |
458 |
3,934 |
+128 |
Sep19 |
180814 |
324.60 |
330.60 |
324.60 |
329.50 |
+4.20 |
436 |
5,232 |
+135 |
Total Volume and Open Interest |
182,648 |
507,059 |
+633 |
Soybean Oil(CBOT) |
Aug18 |
180814 |
28.06 |
28.09 |
28.06 |
28.09 |
-0.15 |
150 |
93 |
-224 |
Sep18 |
180814 |
28.30 |
28.32 |
28.06 |
28.28 |
-0.08 |
20,233 |
57,995 |
-978 |
Oct18 |
180814 |
28.39 |
28.44 |
28.18 |
28.41 |
-0.05 |
6,877 |
37,624 |
+1,423 |
Dec18 |
180814 |
28.63 |
28.65 |
28.38 |
28.61 |
-0.06 |
74,002 |
253,571 |
+3,359 |
Jan19 |
180814 |
28.86 |
28.89 |
28.63 |
28.86 |
-0.06 |
15,998 |
66,573 |
-194 |
Mar19 |
180814 |
29.18 |
29.21 |
28.94 |
29.18 |
-0.06 |
9,403 |
45,375 |
+2,040 |
May19 |
180814 |
29.40 |
29.50 |
29.22 |
29.47 |
-0.08 |
7,821 |
23,179 |
+981 |
Jul19 |
180814 |
29.77 |
29.80 |
29.54 |
29.75 |
-0.09 |
6,860 |
25,493 |
+1,230 |
Aug19 |
180814 |
29.91 |
29.96 |
29.72 |
29.92 |
-0.07 |
1,497 |
4,967 |
+362 |
Sep19 |
180814 |
30.08 |
30.08 |
29.91 |
30.06 |
-0.08 |
471 |
3,750 |
+162 |
Total Volume and Open Interest |
144,627 |
537,734 |
+8,490 |
Canola(WCE) |
Nov18 |
180814 |
503.8 |
507.9 |
502.4 |
507.6 |
+2.6 |
12,071 |
123,693 |
-2,745 |
Jan19 |
180814 |
509.5 |
513.6 |
508.3 |
513.1 |
+2.4 |
1,348 |
46,420 |
+169 |
Mar19 |
180814 |
514.0 |
519.0 |
513.2 |
518.2 |
+2.3 |
380 |
8,284 |
+136 |
May19 |
180814 |
517.5 |
521.9 |
516.7 |
521.9 |
+2.5 |
24 |
1,316 |
-7 |
Jul19 |
180814 |
518.6 |
523.0 |
517.8 |
523.0 |
+2.5 |
7 |
629 |
+0 |
Total Volume and Open Interest |
13,831 |
180,638 |
-2,446 |
Corn(CBOT) |
Sep18 |
180814 |
356.50 |
363.00 |
356.50 |
362.25 |
+5.75 |
182,404 |
379,113 |
-28,232 |
Dec18 |
180814 |
370.75 |
377.25 |
370.50 |
376.50 |
+6.00 |
308,641 |
843,622 |
+23,201 |
Mar19 |
180814 |
382.00 |
388.50 |
381.75 |
388.00 |
+6.00 |
52,138 |
222,299 |
+4,559 |
May19 |
180814 |
389.25 |
395.25 |
388.75 |
394.75 |
+6.00 |
18,714 |
49,576 |
+1,213 |
Jul19 |
180814 |
394.75 |
401.25 |
394.25 |
400.50 |
+6.00 |
17,796 |
97,185 |
+36 |
Sep19 |
180814 |
396.00 |
401.50 |
395.25 |
400.75 |
+5.25 |
5,062 |
43,190 |
-11 |
Dec19 |
180814 |
399.50 |
404.50 |
398.50 |
404.00 |
+5.25 |
15,777 |
92,890 |
+3,371 |
Mar20 |
180814 |
410.50 |
414.75 |
409.50 |
414.25 |
+4.75 |
366 |
3,850 |
-27 |
May20 |
180814 |
420.50 |
420.50 |
419.75 |
420.00 |
+4.25 |
28 |
499 |
-16 |
Jul20 |
180814 |
421.00 |
424.50 |
421.00 |
424.50 |
+4.25 |
32 |
1,386 |
+7 |
Total Volume and Open Interest |
601,122 |
1,735,861 |
+4,121 |
Wheat(CBOT) |
Sep18 |
180814 |
534.75 |
544.25 |
532.25 |
541.75 |
+8.25 |
113,918 |
112,547 |
-10,888 |
Dec18 |
180814 |
553.50 |
563.50 |
552.25 |
561.25 |
+7.75 |
105,971 |
186,289 |
+3,244 |
Mar19 |
180814 |
575.00 |
585.00 |
573.50 |
582.75 |
+7.25 |
36,390 |
98,770 |
+8,256 |
May19 |
180814 |
584.75 |
594.25 |
583.75 |
592.25 |
+7.00 |
13,460 |
21,837 |
+1,661 |
Jul19 |
180814 |
581.25 |
589.00 |
580.00 |
587.50 |
+6.25 |
13,299 |
44,289 |
+1,352 |
Sep19 |
180814 |
587.75 |
595.75 |
586.50 |
594.00 |
+5.75 |
2,053 |
7,420 |
+758 |
Total Volume and Open Interest |
288,870 |
489,039 |
+5,540 |
Wheat(KCBT) |
Sep18 |
180814 |
541.25 |
552.50 |
539.75 |
545.75 |
+5.00 |
40,296 |
77,398 |
-4,633 |
Dec18 |
180814 |
567.00 |
578.50 |
565.75 |
572.50 |
+5.50 |
46,882 |
117,640 |
+1,510 |
Mar19 |
180814 |
589.25 |
600.75 |
588.50 |
595.25 |
+5.75 |
16,736 |
48,671 |
+2,318 |
May19 |
180814 |
602.25 |
613.00 |
601.00 |
607.50 |
+5.25 |
5,564 |
11,832 |
+1,325 |
Jul19 |
180814 |
598.00 |
608.25 |
598.00 |
604.50 |
+5.50 |
3,848 |
18,960 |
-32 |
Sep19 |
180814 |
611.75 |
615.50 |
607.00 |
613.25 |
+5.00 |
665 |
1,182 |
+57 |
Dec19 |
180814 |
625.00 |
628.75 |
621.00 |
628.50 |
+5.75 |
640 |
3,428 |
+269 |
Total Volume and Open Interest |
114,659 |
279,425 |
+829 |
Wheat(MGE) |
Sep18 |
180814 |
591.75 |
598.75 |
587.50 |
596.25 |
+3.50 |
5,401 |
23,150 |
-937 |
Dec18 |
180814 |
610.00 |
615.75 |
605.50 |
613.25 |
+3.00 |
5,527 |
28,016 |
+405 |
Mar19 |
180814 |
624.75 |
630.25 |
620.00 |
628.50 |
+3.50 |
1,538 |
9,870 |
+284 |
May19 |
180814 |
635.50 |
635.50 |
629.50 |
635.25 |
+2.25 |
676 |
3,178 |
+175 |
Jul19 |
180814 |
636.50 |
638.25 |
632.50 |
637.75 |
+1.25 |
410 |
1,527 |
+41 |
Sep19 |
180814 |
635.00 |
638.00 |
630.00 |
637.50 |
+2.00 |
214 |
1,862 |
+113 |
Total Volume and Open Interest |
14,074 |
68,694 |
+167 |
Oats(CBOT) |
Sep18 |
180814 |
258.00 |
261.50 |
257.75 |
260.25 |
+2.25 |
47 |
1,111 |
-14 |
Dec18 |
180814 |
267.00 |
269.00 |
266.25 |
268.50 |
+1.50 |
489 |
3,520 |
+64 |
Mar19 |
180814 |
272.00 |
272.00 |
272.00 |
272.00 |
+1.00 |
12 |
112 |
+5 |
May19 |
180814 |
273.50 |
273.50 |
273.50 |
273.50 |
+0.25 |
|
|
|
Total Volume and Open Interest |
548 |
4,743 |
+55 |
Rough Rice(CBOT) |
Sep18 |
180814 |
10.31 |
10.48 |
10.09 |
10.19 |
-0.11 |
717 |
4,991 |
-351 |
Nov18 |
180814 |
10.51 |
10.65 |
10.28 |
10.40 |
-0.06 |
414 |
2,715 |
+286 |
Jan19 |
180814 |
10.64 |
10.68 |
10.52 |
10.61 |
-0.06 |
0 |
90 |
+0 |
Mar19 |
180814 |
10.70 |
10.81 |
10.70 |
10.81 |
-0.03 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,131 |
7,823 |
-65 |
Live Cattle(CME) |
Aug18 |
180814 |
107.200 |
108.080 |
107.080 |
107.980 |
+0.780 |
2,479 |
13,035 |
-1,205 |
Oct18 |
180814 |
108.050 |
108.850 |
107.900 |
108.730 |
+0.580 |
21,508 |
131,707 |
+54 |
Dec18 |
180814 |
112.000 |
112.680 |
111.730 |
112.430 |
+0.430 |
15,046 |
65,782 |
-297 |
Feb19 |
180814 |
115.700 |
116.285 |
115.430 |
116.150 |
+0.400 |
7,455 |
40,645 |
+156 |
Apr19 |
180814 |
117.000 |
117.535 |
116.785 |
117.330 |
+0.080 |
4,218 |
26,794 |
+334 |
Jun19 |
180814 |
111.100 |
111.500 |
110.700 |
111.330 |
+0.080 |
1,920 |
17,602 |
+525 |
Total Volume and Open Interest |
52,862 |
301,012 |
-469 |
Feeder Cattle(CME) |
Aug18 |
180814 |
148.830 |
149.600 |
148.250 |
148.935 |
+0.285 |
2,126 |
4,601 |
-804 |
Sep18 |
180814 |
148.535 |
149.035 |
147.550 |
148.685 |
+0.235 |
6,020 |
11,903 |
-1,045 |
Oct18 |
180814 |
149.100 |
149.100 |
147.785 |
148.900 |
-0.050 |
5,508 |
14,896 |
+772 |
Nov18 |
180814 |
149.330 |
149.450 |
148.235 |
149.250 |
-0.185 |
2,089 |
5,922 |
+7 |
Jan19 |
180814 |
147.880 |
148.235 |
146.830 |
147.950 |
-0.200 |
1,385 |
9,522 |
+108 |
Mar19 |
180814 |
147.035 |
147.535 |
146.100 |
147.285 |
-0.150 |
535 |
2,980 |
-4 |
Apr19 |
180814 |
147.550 |
148.400 |
147.435 |
148.050 |
-0.530 |
131 |
1,628 |
+74 |
Total Volume and Open Interest |
17,837 |
51,854 |
-878 |
Lean Hogs(CME) |
Aug18 |
180814 |
55.330 |
55.450 |
54.950 |
55.000 |
-0.535 |
1,953 |
8,831 |
-400 |
Oct18 |
180814 |
51.650 |
52.930 |
51.500 |
51.850 |
+0.200 |
34,312 |
115,426 |
-2,295 |
Dec18 |
180814 |
48.630 |
49.535 |
48.450 |
48.650 |
+0.070 |
22,033 |
58,953 |
+2,066 |
Feb19 |
180814 |
55.000 |
55.735 |
54.800 |
55.235 |
+0.585 |
10,387 |
24,951 |
+16 |
Apr19 |
180814 |
61.550 |
62.250 |
61.400 |
61.880 |
+0.700 |
3,967 |
19,168 |
-71 |
May19 |
180814 |
69.500 |
69.500 |
69.035 |
69.050 |
+0.050 |
39 |
273 |
+10 |
Jun19 |
180814 |
74.180 |
74.700 |
73.930 |
74.300 |
+0.515 |
1,373 |
4,536 |
+363 |
Jul19 |
180814 |
74.635 |
74.700 |
74.135 |
74.385 |
+0.535 |
162 |
937 |
-21 |
Total Volume and Open Interest |
74,458 |
233,928 |
-341 |
Class III Milk(CME) |
Aug18 |
180814 |
15.03 |
15.05 |
15.00 |
15.02 |
unch |
233 |
4,657 |
-6 |
Sep18 |
180814 |
16.05 |
16.15 |
15.90 |
16.13 |
+0.11 |
457 |
4,382 |
-15 |
Oct18 |
180814 |
16.30 |
16.35 |
16.14 |
16.31 |
+0.05 |
257 |
3,618 |
+93 |
Nov18 |
180814 |
16.25 |
16.35 |
16.20 |
16.25 |
+0.02 |
137 |
2,914 |
+67 |
Dec18 |
180814 |
16.06 |
16.11 |
15.98 |
16.07 |
+0.02 |
114 |
2,478 |
+21 |
Jan19 |
180814 |
15.78 |
15.82 |
15.75 |
15.79 |
-0.03 |
8 |
1,071 |
+4 |
Feb19 |
180814 |
15.66 |
15.67 |
15.65 |
15.67 |
-0.01 |
2 |
640 |
+1 |
Mar19 |
180814 |
15.66 |
15.68 |
15.65 |
15.67 |
-0.01 |
1 |
672 |
+0 |
Apr19 |
180814 |
15.85 |
15.85 |
15.83 |
15.85 |
unch |
6 |
576 |
+3 |
May19 |
180814 |
15.97 |
15.97 |
15.95 |
15.97 |
unch |
0 |
391 |
+0 |
Jun19 |
180814 |
16.03 |
16.05 |
16.03 |
16.03 |
unch |
0 |
318 |
+0 |
Jul19 |
180814 |
16.19 |
16.19 |
16.19 |
16.19 |
unch |
4 |
200 |
+4 |
Aug19 |
180814 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
2 |
142 |
+2 |
Total Volume and Open Interest |
1,227 |
22,507 |
+180 |
Cocoa(ICE) |
Sep18 |
180814 |
2116 |
2116 |
2092 |
2108 |
-13 |
12,172 |
19,290 |
-5,101 |
Dec18 |
180814 |
2137 |
2155 |
2121 |
2150 |
+2 |
23,864 |
109,841 |
+3,725 |
Mar19 |
180814 |
2156 |
2164 |
2141 |
2161 |
-1 |
7,584 |
64,568 |
+1,155 |
May19 |
180814 |
2169 |
2177 |
2154 |
2173 |
-2 |
1,928 |
18,295 |
-165 |
Jul19 |
180814 |
2184 |
2187 |
2173 |
2185 |
unch |
1,842 |
8,475 |
+40 |
Sep19 |
180814 |
2199 |
2199 |
2180 |
2193 |
unch |
776 |
9,475 |
+90 |
Dec19 |
180814 |
2199 |
2200 |
2183 |
2198 |
+1 |
1,028 |
10,871 |
-27 |
Total Volume and Open Interest |
49,205 |
242,920 |
-281 |
Coffee "C"(ICE) |
Sep18 |
180814 |
106.15 |
106.95 |
105.05 |
105.05 |
-1.20 |
43,881 |
86,828 |
-15,666 |
Dec18 |
180814 |
109.20 |
110.25 |
108.50 |
108.50 |
-0.80 |
44,599 |
134,672 |
+12,943 |
Mar19 |
180814 |
112.45 |
113.45 |
111.75 |
111.75 |
-0.80 |
11,096 |
56,290 |
+4,162 |
May19 |
180814 |
114.70 |
115.75 |
114.05 |
114.05 |
-0.85 |
5,432 |
25,693 |
+817 |
Jul19 |
180814 |
117.10 |
118.10 |
116.40 |
116.40 |
-0.90 |
1,103 |
9,983 |
-99 |
Sep19 |
180814 |
119.50 |
120.45 |
118.75 |
118.75 |
-0.95 |
617 |
4,422 |
-25 |
Total Volume and Open Interest |
107,023 |
327,786 |
+2,171 |
Orange Juice(ICE) |
Sep18 |
180814 |
158.50 |
159.90 |
155.30 |
155.75 |
-2.75 |
1,678 |
8,160 |
-980 |
Nov18 |
180814 |
159.65 |
160.90 |
156.70 |
157.15 |
-2.70 |
1,172 |
6,276 |
+947 |
Jan19 |
180814 |
160.45 |
161.20 |
157.65 |
158.35 |
-2.45 |
40 |
654 |
+9 |
Mar19 |
180814 |
161.00 |
161.00 |
159.20 |
159.20 |
-1.95 |
6 |
183 |
+1 |
May19 |
180814 |
161.30 |
161.30 |
159.90 |
159.90 |
-1.45 |
0 |
31 |
+0 |
Jul19 |
180814 |
161.65 |
161.65 |
160.85 |
160.85 |
-0.85 |
|
|
|
Total Volume and Open Interest |
2,896 |
15,304 |
-23 |
Sugar #11(ICE) |
Oct18 |
180814 |
10.28 |
10.49 |
10.26 |
10.34 |
+0.04 |
69,322 |
515,015 |
-7,678 |
Mar19 |
180814 |
11.32 |
11.46 |
11.26 |
11.28 |
-0.06 |
41,307 |
301,175 |
+4,464 |
May19 |
180814 |
11.59 |
11.71 |
11.47 |
11.50 |
-0.09 |
14,924 |
91,140 |
+2,298 |
Jul19 |
180814 |
11.81 |
11.90 |
11.68 |
11.70 |
-0.10 |
3,232 |
51,521 |
-333 |
Oct19 |
180814 |
12.05 |
12.21 |
11.98 |
12.00 |
-0.10 |
1,442 |
43,570 |
+307 |
Mar20 |
180814 |
12.67 |
12.83 |
12.60 |
12.62 |
-0.09 |
246 |
14,414 |
-26 |
May20 |
180814 |
12.76 |
12.80 |
12.70 |
12.72 |
-0.09 |
45 |
2,989 |
-9 |
Jul20 |
180814 |
12.89 |
12.89 |
12.80 |
12.82 |
-0.08 |
28 |
2,829 |
+4 |
Total Volume and Open Interest |
130,591 |
1,026,097 |
-971 |
London Cocoa(LCE) |
Sep18 |
180814 |
1533 |
1538 |
1522 |
1529 |
-8 |
4,330 |
46,328 |
-1,373 |
Dec18 |
180814 |
1599 |
1604 |
1590 |
1597 |
-7 |
8,595 |
74,651 |
+2,357 |
Mar19 |
180814 |
1607 |
1616 |
1604 |
1611 |
-1 |
3,888 |
57,454 |
+842 |
May19 |
180814 |
1621 |
1624 |
1613 |
1620 |
unch |
1,411 |
29,697 |
+148 |
Jul19 |
180814 |
1629 |
1633 |
1623 |
1629 |
+1 |
941 |
15,999 |
+262 |
Sep19 |
180814 |
1632 |
1638 |
1629 |
1635 |
+2 |
558 |
17,182 |
+75 |
Dec19 |
180814 |
1640 |
1643 |
1637 |
1641 |
+3 |
723 |
17,705 |
+523 |
Total Volume and Open Interest |
20,510 |
262,407 |
+2,841 |
London Sugar(LCE) |
Oct18 |
180814 |
311.50 |
313.60 |
310.90 |
311.20 |
+0.40 |
7,248 |
49,993 |
+413 |
Dec18 |
180814 |
315.40 |
316.50 |
313.70 |
313.80 |
-1.10 |
4,758 |
25,305 |
+1,337 |
Mar19 |
180814 |
320.30 |
321.00 |
318.50 |
318.60 |
-1.30 |
1,872 |
17,394 |
+65 |
May19 |
180814 |
323.30 |
324.60 |
322.20 |
322.30 |
-1.20 |
917 |
8,638 |
+516 |
Aug19 |
180814 |
329.10 |
330.00 |
327.70 |
327.70 |
-1.20 |
354 |
6,000 |
+127 |
Total Volume and Open Interest |
15,361 |
111,110 |
+2,406 |
Cotton(ICE) |
Oct18 |
180814 |
82.78 |
83.50 |
82.67 |
83.41 |
+0.27 |
62 |
194 |
+4 |
Dec18 |
180814 |
82.55 |
83.43 |
82.43 |
83.04 |
+0.28 |
25,458 |
167,211 |
-2,211 |
Mar19 |
180814 |
83.40 |
83.76 |
82.83 |
83.14 |
-0.06 |
6,868 |
65,268 |
+1,766 |
May19 |
180814 |
83.50 |
84.24 |
83.25 |
83.42 |
-0.28 |
1,215 |
10,089 |
+176 |
Jul19 |
180814 |
83.84 |
84.55 |
83.58 |
83.67 |
-0.36 |
350 |
7,045 |
+121 |
Oct19 |
180814 |
79.33 |
79.33 |
79.33 |
79.33 |
-0.29 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,721 |
271,310 |
+207 |
Lumber(CME) |
Sep18 |
180814 |
441.8 |
444.9 |
437.7 |
444.9 |
+15.0 |
397 |
2,949 |
-131 |
Nov18 |
180814 |
421.1 |
426.9 |
415.6 |
426.9 |
+15.0 |
220 |
1,203 |
+53 |
Jan19 |
180814 |
420.0 |
426.2 |
418.0 |
426.2 |
+15.0 |
74 |
326 |
+0 |
Mar19 |
180814 |
417.0 |
422.0 |
417.0 |
422.0 |
+15.0 |
15 |
153 |
+4 |
Total Volume and Open Interest |
706 |
4,747 |
-74 |
Crude Oil(NYM) |
Sep18 |
180814 |
67.42 |
68.37 |
66.58 |
67.04 |
-0.16 |
524,490 |
200,495 |
-45,437 |
Oct18 |
180814 |
66.75 |
67.72 |
65.90 |
66.33 |
-0.24 |
174,039 |
328,115 |
+22,461 |
Nov18 |
180814 |
66.34 |
67.34 |
65.58 |
66.00 |
-0.21 |
70,769 |
173,598 |
+10,297 |
Dec18 |
180814 |
65.96 |
66.97 |
65.30 |
65.71 |
-0.17 |
66,068 |
301,225 |
+731 |
Jan19 |
180814 |
65.75 |
66.68 |
65.10 |
65.46 |
-0.18 |
25,299 |
171,491 |
+1,768 |
Feb19 |
180814 |
65.48 |
66.33 |
64.81 |
65.16 |
-0.15 |
12,265 |
80,762 |
+22 |
Mar19 |
180814 |
65.13 |
66.02 |
64.55 |
64.89 |
-0.12 |
16,178 |
89,527 |
+2,026 |
Apr19 |
180814 |
65.24 |
65.72 |
64.61 |
64.63 |
-0.10 |
6,053 |
57,441 |
+505 |
May19 |
180814 |
65.04 |
65.45 |
64.10 |
64.39 |
-0.07 |
5,030 |
44,846 |
-109 |
Jun19 |
180814 |
64.35 |
65.16 |
63.80 |
64.13 |
-0.04 |
21,021 |
167,801 |
+393 |
Jul19 |
180814 |
63.89 |
64.56 |
63.66 |
63.83 |
-0.01 |
1,510 |
38,446 |
+303 |
Aug19 |
180814 |
63.67 |
64.28 |
63.53 |
63.53 |
unch |
454 |
38,658 |
+10 |
Sep19 |
180814 |
62.93 |
63.67 |
62.93 |
63.25 |
+0.02 |
3,432 |
70,189 |
+1,163 |
Oct19 |
180814 |
62.99 |
63.37 |
62.99 |
62.99 |
+0.04 |
549 |
35,541 |
+41 |
Nov19 |
180814 |
62.73 |
63.11 |
62.73 |
62.73 |
+0.06 |
1,235 |
32,544 |
+358 |
Dec19 |
180814 |
62.52 |
63.38 |
62.19 |
62.49 |
+0.09 |
30,635 |
216,122 |
+2,477 |
Total Volume and Open Interest |
977,582 |
2,309,923 |
+1,811 |
e-miNY Crude Oil(NYM) |
Sep18 |
180814 |
67.400 |
68.350 |
66.600 |
67.050 |
-0.150 |
11,833 |
2,673 |
-136 |
Oct18 |
180814 |
66.750 |
67.700 |
65.875 |
66.325 |
-0.250 |
541 |
926 |
+25 |
Nov18 |
180814 |
66.375 |
67.325 |
65.625 |
66.000 |
-0.200 |
50 |
103 |
-16 |
Dec18 |
180814 |
66.125 |
66.925 |
65.550 |
65.700 |
-0.175 |
13 |
119 |
-1 |
Jan19 |
180814 |
66.200 |
66.650 |
65.400 |
65.450 |
-0.200 |
3 |
30 |
-1 |
Feb19 |
180814 |
66.325 |
66.325 |
65.150 |
65.150 |
-0.150 |
0 |
27 |
+0 |
Mar19 |
180814 |
65.125 |
65.850 |
64.550 |
64.900 |
-0.100 |
10 |
60 |
+2 |
Apr19 |
180814 |
64.900 |
65.200 |
64.625 |
64.625 |
-0.100 |
2 |
125 |
+2 |
May19 |
180814 |
64.400 |
64.400 |
64.400 |
64.400 |
-0.050 |
0 |
105 |
+0 |
Jun19 |
180814 |
64.125 |
64.125 |
64.125 |
64.125 |
-0.050 |
7 |
73 |
-3 |
Total Volume and Open Interest |
12,461 |
4,283 |
-128 |
NY Harbor ULSD(NYM) |
Sep18 |
180814 |
214.37 |
217.86 |
212.00 |
212.87 |
-0.83 |
61,881 |
85,527 |
-7,861 |
Oct18 |
180814 |
214.75 |
218.20 |
212.43 |
213.31 |
-0.78 |
39,431 |
75,802 |
+3,288 |
Nov18 |
180814 |
214.77 |
218.31 |
212.76 |
213.62 |
-0.64 |
21,380 |
43,277 |
+425 |
Dec18 |
180814 |
215.17 |
218.36 |
213.03 |
213.83 |
-0.53 |
20,692 |
59,403 |
+343 |
Jan19 |
180814 |
214.99 |
218.59 |
213.48 |
214.20 |
-0.47 |
7,901 |
36,174 |
+477 |
Feb19 |
180814 |
215.80 |
218.09 |
213.22 |
213.88 |
-0.42 |
3,815 |
16,166 |
-415 |
Mar19 |
180814 |
213.78 |
217.16 |
212.34 |
212.97 |
-0.36 |
3,220 |
18,182 |
+92 |
Apr19 |
180814 |
214.57 |
215.65 |
210.89 |
211.50 |
-0.34 |
1,932 |
8,720 |
+461 |
May19 |
180814 |
214.49 |
214.69 |
210.22 |
210.82 |
-0.34 |
838 |
4,124 |
+186 |
Jun19 |
180814 |
213.22 |
214.31 |
209.64 |
210.34 |
-0.33 |
2,776 |
17,807 |
+387 |
Jul19 |
180814 |
214.40 |
214.50 |
210.04 |
210.62 |
-0.34 |
380 |
1,807 |
-34 |
Aug19 |
180814 |
211.16 |
214.97 |
210.57 |
211.16 |
-0.36 |
326 |
699 |
-12 |
Sep19 |
180814 |
211.99 |
213.61 |
211.99 |
211.99 |
-0.39 |
188 |
1,391 |
+25 |
Oct19 |
180814 |
212.69 |
214.30 |
212.69 |
212.69 |
-0.40 |
12 |
405 |
+3 |
Total Volume and Open Interest |
165,409 |
379,016 |
-2,529 |
RBOB Gasoline(NYM) |
Sep18 |
180814 |
202.75 |
206.89 |
202.44 |
203.41 |
+1.94 |
87,022 |
102,098 |
-8,102 |
Oct18 |
180814 |
191.78 |
195.71 |
191.57 |
192.49 |
+1.67 |
75,010 |
123,428 |
+5,374 |
Nov18 |
180814 |
189.03 |
192.90 |
188.79 |
189.69 |
+1.50 |
41,832 |
76,897 |
+1,547 |
Dec18 |
180814 |
187.29 |
190.98 |
186.83 |
187.78 |
+1.31 |
28,323 |
52,274 |
+1,518 |
Jan19 |
180814 |
188.00 |
190.56 |
186.46 |
187.37 |
+1.15 |
9,486 |
36,831 |
+699 |
Feb19 |
180814 |
188.96 |
190.98 |
187.22 |
187.84 |
+1.04 |
3,097 |
13,532 |
+431 |
Mar19 |
180814 |
189.85 |
192.19 |
188.80 |
189.30 |
+1.02 |
3,007 |
19,592 |
-503 |
Apr19 |
180814 |
208.32 |
208.96 |
205.98 |
206.28 |
+1.00 |
1,206 |
10,488 |
+66 |
May19 |
180814 |
208.95 |
209.00 |
205.96 |
206.42 |
+0.99 |
477 |
5,175 |
-31 |
Jun19 |
180814 |
204.99 |
208.16 |
204.38 |
205.14 |
+0.92 |
1,062 |
9,303 |
-248 |
Total Volume and Open Interest |
251,474 |
456,159 |
+745 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180814 |
203.41 |
203.41 |
203.41 |
203.41 |
+1.94 |
1 |
2 |
+0 |
Oct18 |
180814 |
192.49 |
192.49 |
192.49 |
192.49 |
+1.67 |
|
|
|
Nov18 |
180814 |
189.69 |
189.69 |
189.69 |
189.69 |
+1.50 |
|
|
|
Dec18 |
180814 |
187.78 |
187.78 |
187.78 |
187.78 |
+1.31 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180814 |
2.926 |
2.974 |
2.922 |
2.959 |
+0.029 |
140,737 |
153,929 |
-27,856 |
Oct18 |
180814 |
2.934 |
2.979 |
2.931 |
2.966 |
+0.030 |
94,645 |
188,688 |
+1,185 |
Nov18 |
180814 |
2.969 |
3.013 |
2.966 |
3.002 |
+0.031 |
63,745 |
162,202 |
+2,826 |
Dec18 |
180814 |
3.057 |
3.101 |
3.056 |
3.092 |
+0.033 |
32,167 |
118,267 |
+2,788 |
Jan19 |
180814 |
3.142 |
3.184 |
3.141 |
3.176 |
+0.031 |
36,947 |
187,689 |
+4,406 |
Feb19 |
180814 |
3.106 |
3.145 |
3.104 |
3.138 |
+0.029 |
9,226 |
68,487 |
+554 |
Mar19 |
180814 |
3.006 |
3.039 |
3.000 |
3.032 |
+0.028 |
26,188 |
160,694 |
+1,671 |
Apr19 |
180814 |
2.700 |
2.718 |
2.696 |
2.713 |
+0.015 |
15,338 |
135,822 |
+1,803 |
May19 |
180814 |
2.676 |
2.684 |
2.672 |
2.678 |
+0.013 |
8,476 |
60,456 |
+600 |
Jun19 |
180814 |
2.694 |
2.708 |
2.694 |
2.704 |
+0.012 |
2,364 |
32,036 |
+987 |
Jul19 |
180814 |
2.724 |
2.739 |
2.720 |
2.733 |
+0.011 |
1,534 |
30,300 |
+877 |
Aug19 |
180814 |
2.735 |
2.743 |
2.733 |
2.738 |
+0.011 |
2,152 |
24,809 |
+42 |
Sep19 |
180814 |
2.711 |
2.727 |
2.711 |
2.722 |
+0.011 |
2,484 |
26,338 |
+722 |
Oct19 |
180814 |
2.729 |
2.743 |
2.728 |
2.739 |
+0.011 |
3,113 |
60,524 |
-433 |
Nov19 |
180814 |
2.784 |
2.789 |
2.782 |
2.786 |
+0.010 |
775 |
30,448 |
-78 |
Dec19 |
180814 |
2.908 |
2.912 |
2.904 |
2.908 |
+0.009 |
530 |
24,957 |
+94 |
Total Volume and Open Interest |
445,391 |
1,546,904 |
-8,750 |
Brent Crude Oil(ICE) |
Oct18 |
180814 |
72.82 |
73.93 |
72.16 |
72.46 |
-0.15 |
228,741 |
360,464 |
-19,988 |
Nov18 |
180814 |
73.13 |
74.25 |
72.48 |
72.78 |
-0.14 |
106,349 |
347,410 |
+10,121 |
Dec18 |
180814 |
73.24 |
74.41 |
72.63 |
72.93 |
-0.14 |
102,591 |
340,162 |
+3,400 |
Jan19 |
180814 |
73.26 |
74.45 |
72.70 |
72.99 |
-0.13 |
40,936 |
152,147 |
+2,354 |
Feb19 |
180814 |
73.26 |
74.41 |
72.70 |
72.97 |
-0.12 |
26,487 |
109,909 |
-1,516 |
Mar19 |
180814 |
73.07 |
74.28 |
72.58 |
72.85 |
-0.14 |
25,473 |
106,626 |
+2,578 |
Apr19 |
180814 |
73.03 |
74.08 |
72.42 |
72.68 |
-0.14 |
9,806 |
48,883 |
-1,457 |
May19 |
180814 |
72.82 |
73.88 |
72.40 |
72.48 |
-0.14 |
5,946 |
48,329 |
+306 |
Jun19 |
180814 |
72.54 |
73.64 |
72.00 |
72.26 |
-0.13 |
28,516 |
141,399 |
+3,242 |
Jul19 |
180814 |
72.85 |
72.89 |
72.05 |
72.05 |
-0.12 |
3,018 |
38,097 |
+466 |
Aug19 |
180814 |
72.93 |
72.93 |
71.69 |
71.83 |
-0.11 |
3,238 |
32,064 |
+1,569 |
Sep19 |
180814 |
71.60 |
71.60 |
71.60 |
71.60 |
-0.10 |
5,451 |
52,120 |
-1,715 |
Oct19 |
180814 |
72.08 |
72.08 |
71.35 |
71.35 |
-0.09 |
4,321 |
38,853 |
-861 |
Nov19 |
180814 |
71.13 |
71.13 |
71.13 |
71.13 |
-0.07 |
2,765 |
38,239 |
-744 |
Total Volume and Open Interest |
654,172 |
2,327,221 |
+4,385 |
Gas Oil(ICE) |
Sep18 |
180814 |
655.50 |
667.25 |
649.50 |
654.75 |
-0.25 |
103,303 |
183,159 |
-3,975 |
Oct18 |
180814 |
656.25 |
668.25 |
651.25 |
656.25 |
unch |
89,107 |
205,284 |
+21,526 |
Nov18 |
180814 |
655.00 |
665.00 |
649.00 |
653.25 |
+0.25 |
25,583 |
97,674 |
+3,195 |
Dec18 |
180814 |
650.25 |
661.00 |
645.25 |
649.50 |
+0.50 |
39,638 |
134,907 |
-1,432 |
Jan19 |
180814 |
650.50 |
659.75 |
645.00 |
648.25 |
+0.25 |
9,099 |
50,772 |
-456 |
Feb19 |
180814 |
650.25 |
659.00 |
645.25 |
648.00 |
+0.25 |
7,051 |
35,639 |
-1,118 |
Mar19 |
180814 |
648.50 |
657.75 |
643.75 |
646.75 |
+0.50 |
4,605 |
27,391 |
+705 |
Apr19 |
180814 |
645.75 |
655.75 |
643.25 |
645.50 |
+0.75 |
2,081 |
19,529 |
+24 |
May19 |
180814 |
644.75 |
654.50 |
642.25 |
644.50 |
+0.50 |
1,454 |
11,532 |
+460 |
Jun19 |
180814 |
645.75 |
654.25 |
641.00 |
644.00 |
+0.25 |
6,365 |
50,249 |
+436 |
Total Volume and Open Interest |
298,074 |
1,004,832 |
+16,619 |
Ethanol(CBOT) |
Sep18 |
180814 |
1.360 |
1.378 |
1.355 |
1.369 |
+0.016 |
271 |
1,203 |
+32 |
Oct18 |
180814 |
1.353 |
1.374 |
1.353 |
1.365 |
+0.015 |
125 |
361 |
+33 |
Nov18 |
180814 |
1.351 |
1.367 |
1.351 |
1.359 |
+0.014 |
2 |
62 |
-1 |
Dec18 |
180814 |
1.354 |
1.362 |
1.354 |
1.354 |
+0.014 |
5 |
148 |
+3 |
Jan19 |
180814 |
1.354 |
1.354 |
1.354 |
1.354 |
+0.014 |
0 |
125 |
+0 |
Feb19 |
180814 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.014 |
|
|
|
Mar19 |
180814 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.014 |
|
|
|
Apr19 |
180814 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.014 |
|
|
|
Total Volume and Open Interest |
403 |
1,899 |
+67 |
WTI Crude Oil(ICE) |
Sep18 |
180814 |
67.40 |
68.37 |
66.59 |
67.04 |
-0.16 |
27,544 |
57,421 |
-534 |
Oct18 |
180814 |
66.74 |
67.71 |
65.91 |
66.33 |
-0.24 |
46,663 |
67,686 |
+546 |
Nov18 |
180814 |
66.32 |
67.34 |
65.63 |
66.00 |
-0.21 |
29,029 |
36,521 |
+772 |
Dec18 |
180814 |
66.13 |
66.97 |
65.30 |
65.71 |
-0.17 |
29,987 |
139,452 |
+773 |
Jan19 |
180814 |
65.75 |
66.68 |
65.26 |
65.46 |
-0.18 |
13,821 |
34,819 |
+1,159 |
Feb19 |
180814 |
65.42 |
66.33 |
64.87 |
65.16 |
-0.15 |
6,083 |
14,215 |
+260 |
Mar19 |
180814 |
65.17 |
66.03 |
64.60 |
64.89 |
-0.12 |
2,337 |
24,921 |
+68 |
Apr19 |
180814 |
65.52 |
65.74 |
64.60 |
64.63 |
-0.10 |
577 |
5,943 |
+11 |
May19 |
180814 |
65.30 |
65.30 |
64.39 |
64.39 |
-0.07 |
283 |
7,055 |
+1 |
Jun19 |
180814 |
64.31 |
65.11 |
64.00 |
64.13 |
-0.04 |
3,353 |
70,003 |
+195 |
Jul19 |
180814 |
63.83 |
63.83 |
63.83 |
63.83 |
-0.01 |
56 |
4,365 |
+0 |
Aug19 |
180814 |
63.53 |
63.53 |
63.53 |
63.53 |
unch |
59 |
5,305 |
+0 |
Sep19 |
180814 |
63.25 |
63.25 |
63.25 |
63.25 |
+0.02 |
142 |
13,313 |
+62 |
Oct19 |
180814 |
62.99 |
62.99 |
62.99 |
62.99 |
+0.04 |
27 |
4,101 |
+0 |
Nov19 |
180814 |
62.73 |
62.73 |
62.73 |
62.73 |
+0.06 |
75 |
4,497 |
+0 |
Dec19 |
180814 |
62.68 |
63.21 |
62.31 |
62.49 |
+0.09 |
5,741 |
75,228 |
+393 |
Total Volume and Open Interest |
169,310 |
639,131 |
+3,770 |
US Dollar Index(ICE) |
Sep18 |
180814 |
96.210 |
96.670 |
96.020 |
96.605 |
+0.355 |
43,148 |
51,567 |
-942 |
Dec18 |
180814 |
95.830 |
96.240 |
95.615 |
96.200 |
+0.355 |
514 |
1,830 |
+4 |
Mar19 |
180814 |
95.440 |
95.740 |
95.440 |
95.740 |
+0.355 |
3 |
671 |
+3 |
Total Volume and Open Interest |
43,668 |
54,244 |
-932 |
Australian Dollar(CME) |
Sep18 |
180814 |
72.73 |
72.84 |
72.25 |
72.36 |
-0.25 |
177,090 |
143,393 |
+10,989 |
Dec18 |
180814 |
72.80 |
72.85 |
72.31 |
72.39 |
-0.25 |
355 |
920 |
+104 |
Mar19 |
180814 |
72.61 |
72.61 |
72.45 |
72.45 |
-0.24 |
6 |
139 |
+6 |
Total Volume and Open Interest |
179,092 |
145,569 |
+10,877 |
British Pound(CME) |
Sep18 |
180814 |
127.76 |
128.44 |
127.21 |
127.28 |
-0.42 |
143,024 |
222,943 |
+6,409 |
Dec18 |
180814 |
128.36 |
128.94 |
127.80 |
127.80 |
-0.43 |
221 |
10,969 |
+36 |
Mar19 |
180814 |
128.42 |
128.42 |
128.42 |
128.42 |
-0.42 |
2 |
377 |
+0 |
Total Volume and Open Interest |
144,360 |
241,473 |
+6,182 |
Canadian Dollar(CME) |
Sep18 |
180814 |
76.19 |
76.63 |
76.17 |
76.47 |
+0.35 |
89,130 |
140,121 |
+4,845 |
Dec18 |
180814 |
76.33 |
76.73 |
76.33 |
76.59 |
+0.35 |
231 |
5,247 |
+91 |
Mar19 |
180814 |
76.62 |
76.75 |
76.61 |
76.70 |
+0.36 |
25 |
780 |
+23 |
Jun19 |
180814 |
76.79 |
76.79 |
76.79 |
76.79 |
+0.36 |
8 |
171 |
+2 |
Total Volume and Open Interest |
90,764 |
147,111 |
+4,919 |
Japanese Yen(CME) |
Sep18 |
180814 |
90.47 |
90.63 |
90.03 |
90.11 |
-0.44 |
191,373 |
189,311 |
+1,922 |
Dec18 |
180814 |
91.12 |
91.16 |
90.64 |
90.71 |
-0.46 |
316 |
1,428 |
+147 |
Mar19 |
180814 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.46 |
6 |
78 |
+6 |
Total Volume and Open Interest |
193,183 |
192,355 |
+2,136 |
Swiss Franc(CME) |
Sep18 |
180814 |
100.95 |
101.28 |
100.78 |
100.83 |
-0.10 |
42,501 |
90,748 |
+385 |
Dec18 |
180814 |
101.96 |
102.09 |
101.61 |
101.65 |
-0.11 |
29 |
92 |
+3 |
Mar19 |
180814 |
102.57 |
102.90 |
102.57 |
102.57 |
-0.10 |
2 |
58 |
+0 |
Total Volume and Open Interest |
42,532 |
90,900 |
+388 |
EuroFX(CME) |
Sep18 |
180814 |
114.32 |
114.57 |
113.57 |
113.66 |
-0.57 |
453,203 |
507,420 |
+9,643 |
Dec18 |
180814 |
115.12 |
115.35 |
114.39 |
114.48 |
-0.57 |
1,661 |
7,778 |
+45 |
Mar19 |
180814 |
116.03 |
116.03 |
115.40 |
115.40 |
-0.58 |
76 |
1,341 |
+1 |
Total Volume and Open Interest |
462,342 |
521,794 |
+11,563 |
Mexican Peso(CME) |
Aug18 |
180813 |
522.25 |
522.25 |
522.25 |
522.25 |
-5.38 |
|
|
|
Sep18 |
180814 |
519.75 |
527.50 |
519.38 |
525.75 |
+8.00 |
98,598 |
205,077 |
+1,769 |
Total Volume and Open Interest |
98,668 |
205,354 |
+1,791 |
Brazilian Real(CME) |
Sep18 |
180814 |
256.40 |
258.55 |
255.65 |
257.90 |
+3.05 |
5,214 |
30,359 |
+268 |
Oct18 |
180814 |
257.15 |
257.50 |
255.05 |
257.25 |
+3.00 |
3 |
11 |
+2 |
Nov18 |
180814 |
256.10 |
256.95 |
254.55 |
256.60 |
+3.00 |
0 |
1 |
+0 |
Dec18 |
180814 |
255.95 |
255.95 |
255.95 |
255.95 |
+3.05 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,217 |
30,424 |
+270 |
30-Year T-Bonds(CBOT) |
Sep18 |
180814 |
144~060 |
144~130 |
143~270 |
144~010 |
-0~090 |
383,970 |
844,990 |
-13,127 |
Dec18 |
180814 |
143~160 |
143~200 |
143~030 |
143~080 |
-0~090 |
1,938 |
3,628 |
+563 |
Mar19 |
180814 |
142~170 |
142~170 |
142~170 |
142~170 |
-0~090 |
|
|
|
Total Volume and Open Interest |
385,908 |
848,618 |
-12,564 |
10-Year T-Notes(CBOT) |
Sep18 |
180814 |
120~050 |
120~080 |
120~010 |
120~035 |
-0~045 |
2,336,406 |
3,900,086 |
+88,189 |
Dec18 |
180814 |
120~010 |
120~020 |
119~275 |
119~305 |
-0~045 |
23,129 |
41,498 |
+9,105 |
Mar19 |
180814 |
119~235 |
119~235 |
119~235 |
119~235 |
-0~045 |
|
|
|
Total Volume and Open Interest |
2,359,535 |
3,941,584 |
+97,294 |
5-Year T-Notes(CBOT) |
Sep18 |
180814 |
113~182 |
113~196 |
113~152 |
113~170 |
-0~026 |
1,224,940 |
4,097,083 |
+3,591 |
Dec18 |
180814 |
113~094 |
113~106 |
113~064 |
113~084 |
-0~030 |
43,943 |
155,541 |
+21,599 |
Mar19 |
180814 |
113~012 |
113~012 |
113~012 |
113~012 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,268,883 |
4,252,624 |
+25,190 |
2 Year T-Notes(CBOT) |
Sep18 |
180814 |
105~260 |
105~262 |
105~244 |
105~252 |
-0~010 |
430,783 |
1,980,172 |
+13,752 |
Dec18 |
180814 |
105~206 |
105~210 |
105~194 |
105~202 |
-0~012 |
20,738 |
48,988 |
+18,864 |
Mar19 |
180814 |
105~202 |
105~202 |
105~202 |
105~202 |
-0~012 |
|
|
|
Total Volume and Open Interest |
451,521 |
2,029,160 |
+32,616 |
Eurodollars(CME) |
Sep18 |
180814 |
97.635 |
97.637 |
97.620 |
97.625 |
-0.010 |
433,626 |
1,289,207 |
+17,760 |
Dec18 |
180814 |
97.405 |
97.405 |
97.370 |
97.380 |
-0.025 |
425,962 |
1,790,020 |
-1,210 |
Mar19 |
180814 |
97.260 |
97.260 |
97.220 |
97.230 |
-0.035 |
361,558 |
1,303,656 |
+21,117 |
Jun19 |
180814 |
97.150 |
97.150 |
97.110 |
97.120 |
-0.035 |
323,972 |
1,278,870 |
+12,629 |
Sep19 |
180814 |
97.080 |
97.085 |
97.040 |
97.050 |
-0.040 |
303,780 |
1,028,872 |
+39,156 |
Dec19 |
180814 |
97.035 |
97.040 |
96.995 |
97.010 |
-0.035 |
385,069 |
1,823,560 |
+19,335 |
Mar20 |
180814 |
97.035 |
97.040 |
96.990 |
97.005 |
-0.035 |
216,723 |
974,886 |
+6,114 |
Jun20 |
180814 |
97.040 |
97.045 |
97.000 |
97.015 |
-0.030 |
235,966 |
840,629 |
+6,114 |
Sep20 |
180814 |
97.045 |
97.050 |
97.010 |
97.025 |
-0.030 |
254,279 |
808,076 |
-22,766 |
Dec20 |
180814 |
97.040 |
97.050 |
97.010 |
97.020 |
-0.030 |
196,149 |
868,110 |
-14,275 |
Mar21 |
180814 |
97.055 |
97.065 |
97.025 |
97.035 |
-0.030 |
102,844 |
424,803 |
-7,830 |
Jun21 |
180814 |
97.060 |
97.075 |
97.035 |
97.045 |
-0.025 |
96,086 |
291,878 |
+909 |
Sep21 |
180814 |
97.055 |
97.070 |
97.035 |
97.045 |
-0.025 |
99,695 |
230,718 |
+13,822 |
Dec21 |
180814 |
97.045 |
97.060 |
97.025 |
97.035 |
-0.025 |
74,654 |
350,864 |
+631 |
Mar22 |
180814 |
97.050 |
97.060 |
97.025 |
97.035 |
-0.025 |
49,122 |
138,283 |
+841 |
Jun22 |
180814 |
97.040 |
97.055 |
97.025 |
97.030 |
-0.025 |
47,984 |
123,134 |
+1,733 |
Sep22 |
180814 |
97.035 |
97.045 |
97.015 |
97.020 |
-0.025 |
31,381 |
65,571 |
+1,723 |
Dec22 |
180814 |
97.015 |
97.025 |
97.000 |
97.005 |
-0.025 |
33,562 |
119,085 |
-1,100 |
Total Volume and Open Interest |
3,823,162 |
14,175,073 |
+102,432 |
Ultra T-Bond(CBOT) |
Sep18 |
180814 |
157~29 |
158~09 |
157~13 |
157~22 |
-0~12 |
146,179 |
1,029,615 |
-3,313 |
Dec18 |
180814 |
158~00 |
158~17 |
157~22 |
157~30 |
-0~12 |
5,618 |
36,602 |
+5,445 |
Mar19 |
180814 |
157~30 |
157~30 |
157~30 |
157~30 |
-0~12 |
|
|
|
Total Volume and Open Interest |
151,797 |
1,066,217 |
+2,132 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180814 |
127~305 |
128~015 |
127~240 |
127~270 |
-0~065 |
215,757 |
582,349 |
+7,990 |
Dec18 |
180814 |
127~185 |
127~185 |
127~140 |
127~170 |
-0~060 |
55 |
263 |
+53 |
Mar19 |
180814 |
127~170 |
127~170 |
127~170 |
127~170 |
-0~060 |
|
|
|
Total Volume and Open Interest |
215,812 |
582,612 |
+8,043 |
30 Day Federal Funds(CBOT) |
Aug18 |
180814 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
4,468 |
235,487 |
-2,307 |
Sep18 |
180814 |
98.060 |
98.060 |
98.055 |
98.055 |
unch |
36,056 |
129,919 |
+18,015 |
Oct18 |
180814 |
97.860 |
97.860 |
97.855 |
97.855 |
-0.005 |
104,634 |
352,617 |
+30,025 |
Nov18 |
180814 |
97.855 |
97.855 |
97.850 |
97.850 |
-0.005 |
36,273 |
232,474 |
-1,029 |
Dec18 |
180814 |
97.795 |
97.795 |
97.780 |
97.780 |
-0.015 |
22,800 |
82,353 |
+584 |
Jan19 |
180814 |
97.695 |
97.700 |
97.680 |
97.680 |
-0.020 |
88,161 |
255,589 |
+1,870 |
Total Volume and Open Interest |
408,749 |
1,839,642 |
+51,689 |
Japanese Govt Bonds(SGX) |
Sep18 |
180814 |
150.33 |
150.39 |
150.24 |
150.26 |
-0.08 |
1,059 |
18,539 |
-247 |
Dec18 |
180814 |
150.26 |
150.26 |
150.26 |
150.26 |
-0.08 |
|
|
|
Mar19 |
180814 |
150.26 |
150.26 |
150.26 |
150.26 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,059 |
18,539 |
-247 |
Euro-Buxl(EUREX) |
Sep18 |
180814 |
179.34 |
179.46 |
178.84 |
179.08 |
-0.30 |
37,846 |
232,556 |
-2,295 |
Dec18 |
180814 |
177.64 |
177.64 |
177.64 |
177.64 |
-0.28 |
267 |
3,459 |
+443 |
Mar19 |
180814 |
176.58 |
176.58 |
176.58 |
176.58 |
-0.30 |
|
|
|
Total Volume and Open Interest |
38,113 |
236,015 |
-1,852 |
Euro-Bund(EUREX) |
Sep18 |
180814 |
163.35 |
163.35 |
163.11 |
163.21 |
-0.15 |
754,285 |
1,986,924 |
-51,651 |
Dec18 |
180814 |
160.81 |
160.82 |
160.60 |
160.69 |
-0.15 |
9,854 |
29,366 |
+3,358 |
Mar19 |
180814 |
161.42 |
161.45 |
161.42 |
161.45 |
-0.15 |
8 |
242 |
-2 |
Total Volume and Open Interest |
764,147 |
2,016,532 |
-48,295 |
Euro-Bobl(EUREX) |
Sep18 |
180814 |
132.40 |
132.40 |
132.32 |
132.35 |
-0.05 |
372,931 |
1,629,047 |
-17,689 |
Dec18 |
180814 |
131.74 |
131.74 |
131.68 |
131.69 |
-0.06 |
2,657 |
11,320 |
-876 |
Mar19 |
180814 |
131.69 |
131.69 |
131.69 |
131.69 |
-0.06 |
|
|
|
Total Volume and Open Interest |
375,588 |
1,640,367 |
-18,565 |
Euro-Schatz(EUREX) |
Sep18 |
180814 |
112.06 |
112.06 |
112.03 |
112.04 |
-0.00 |
361,702 |
1,834,793 |
-43,842 |
Dec18 |
180814 |
111.99 |
111.99 |
111.98 |
111.98 |
unch |
9,974 |
99,114 |
-2,293 |
Mar19 |
180814 |
111.98 |
111.98 |
111.98 |
111.98 |
unch |
|
|
|
Total Volume and Open Interest |
371,676 |
1,933,907 |
-46,135 |
3-Mth Euribor(EUREX) |
Sep18 |
180814 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
1 |
5,146 |
+130 |
Dec18 |
180814 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.010 |
2 |
13,794 |
+0 |
Mar19 |
180814 |
100.265 |
100.265 |
100.265 |
100.265 |
+0.005 |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
4 |
31,563 |
+145 |
Long Gilt(LIFFE) |
Sep18 |
180814 |
123~11 |
123~15 |
123~05 |
123~12 |
-0~00 |
174,196 |
832,657 |
+1,841 |
Dec18 |
180814 |
122~16 |
122~16 |
122~15 |
122~15 |
-0~00 |
1,019 |
2,366 |
+1,004 |
Total Volume and Open Interest |
175,215 |
835,023 |
+2,845 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180814 |
99.16 |
99.17 |
99.16 |
99.17 |
+0.00 |
90,895 |
581,930 |
+1,468 |
Dec18 |
180814 |
99.12 |
99.13 |
99.11 |
99.12 |
unch |
141,809 |
523,186 |
+12,359 |
Mar19 |
180814 |
99.06 |
99.06 |
99.03 |
99.05 |
unch |
97,084 |
296,775 |
-312 |
Jun19 |
180814 |
98.99 |
99.00 |
98.97 |
98.99 |
unch |
94,065 |
294,361 |
-665 |
Sep19 |
180814 |
98.93 |
98.94 |
98.91 |
98.93 |
unch |
103,598 |
269,357 |
-17,175 |
Dec19 |
180814 |
98.86 |
98.88 |
98.85 |
98.87 |
-0.01 |
107,730 |
324,501 |
+5,825 |
Total Volume and Open Interest |
1,017,025 |
3,164,550 |
-22,270 |
3-Mth Euribor(LIFFE) |
Sep18 |
180814 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
139,200 |
456,194 |
+4,445 |
Dec18 |
180814 |
100.270 |
100.280 |
100.270 |
100.280 |
+0.005 |
217,171 |
535,097 |
-10,890 |
Mar19 |
180814 |
100.260 |
100.270 |
100.255 |
100.265 |
+0.005 |
139,841 |
456,542 |
-5,433 |
Total Volume and Open Interest |
1,451,025 |
5,010,963 |
+38,396 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180814 |
97.98 |
98.02 |
97.98 |
98.01 |
+0.02 |
18,914 |
171,159 |
-6,527 |
Dec18 |
180814 |
97.99 |
98.02 |
97.98 |
98.02 |
+0.03 |
28,799 |
211,530 |
-729 |
Mar19 |
180814 |
97.99 |
98.02 |
97.98 |
98.01 |
+0.01 |
32,753 |
178,807 |
-2,606 |
Jun19 |
180814 |
97.98 |
98.00 |
97.97 |
98.00 |
+0.02 |
31,201 |
156,526 |
+4,803 |
Sep19 |
180814 |
97.95 |
97.97 |
97.94 |
97.96 |
+0.01 |
15,250 |
107,022 |
+175 |
Dec19 |
180814 |
97.91 |
97.92 |
97.89 |
97.92 |
+0.01 |
16,388 |
115,110 |
-1,341 |
Mar20 |
180814 |
97.87 |
97.88 |
97.85 |
97.87 |
unch |
12,121 |
62,842 |
+2,871 |
Jun20 |
180814 |
97.82 |
97.83 |
97.81 |
97.83 |
unch |
6,635 |
36,105 |
+1,884 |
Sep20 |
180814 |
97.77 |
97.79 |
97.77 |
97.79 |
unch |
388 |
7,459 |
+188 |
Dec20 |
180814 |
97.74 |
97.74 |
97.74 |
97.74 |
unch |
77 |
5,181 |
-30 |
Total Volume and Open Interest |
162,706 |
1,054,836 |
-1,172 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180814 |
97.43 |
97.44 |
97.40 |
97.41 |
-0.01 |
118,433 |
1,198,227 |
+14,300 |
Dec18 |
180814 |
97.39 |
97.39 |
97.39 |
97.39 |
-0.02 |
250 |
1,080 |
+250 |
Total Volume and Open Interest |
118,683 |
1,199,307 |
+14,550 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180814 |
97.96 |
97.98 |
97.94 |
97.96 |
+0.00 |
176,790 |
1,036,428 |
+21,788 |
Dec18 |
180814 |
97.94 |
97.94 |
97.94 |
97.94 |
+0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
176,790 |
1,038,800 |
+21,788 |
Gold(CMX) |
Aug18 |
180814 |
1193.1 |
1197.5 |
1192.8 |
1193.0 |
+1.7 |
75 |
749 |
-57 |
Oct18 |
180814 |
1196.3 |
1201.1 |
1194.5 |
1196.1 |
+1.9 |
6,698 |
54,714 |
+49 |
Dec18 |
180814 |
1201.1 |
1205.8 |
1198.9 |
1200.7 |
+1.8 |
328,240 |
354,722 |
+2,933 |
Feb19 |
180814 |
1207.0 |
1211.3 |
1204.8 |
1206.3 |
+1.9 |
2,678 |
31,010 |
-188 |
Apr19 |
180814 |
1212.8 |
1215.4 |
1210.7 |
1211.8 |
+1.8 |
941 |
7,853 |
+263 |
Jun19 |
180814 |
1219.0 |
1222.0 |
1217.8 |
1217.8 |
+1.8 |
154 |
7,349 |
+54 |
Aug19 |
180814 |
1227.0 |
1227.0 |
1223.7 |
1223.7 |
+1.7 |
200 |
1,652 |
+133 |
Oct19 |
180814 |
1230.0 |
1230.0 |
1230.0 |
1230.0 |
+1.7 |
0 |
652 |
+0 |
Dec19 |
180814 |
1236.7 |
1237.6 |
1236.4 |
1236.4 |
+1.8 |
98 |
3,783 |
+18 |
Feb20 |
180814 |
1249.9 |
1249.9 |
1243.0 |
1243.0 |
+1.8 |
0 |
8 |
+0 |
Apr20 |
180814 |
1249.4 |
1249.4 |
1249.4 |
1249.4 |
+1.8 |
|
|
|
Jun20 |
180814 |
1256.0 |
1256.0 |
1256.0 |
1256.0 |
+1.8 |
0 |
406 |
+0 |
Total Volume and Open Interest |
339,905 |
466,612 |
+3,242 |
Silver(CMX) |
Sep18 |
180814 |
1498.0 |
1510.5 |
1497.5 |
1505.3 |
+7.1 |
83,077 |
147,924 |
-2,115 |
Dec18 |
180814 |
1509.5 |
1520.0 |
1508.0 |
1515.0 |
+7.1 |
14,180 |
78,311 |
+2,216 |
Mar19 |
180814 |
1520.5 |
1528.5 |
1519.5 |
1526.0 |
+7.1 |
1,161 |
8,499 |
+287 |
May19 |
180814 |
1533.0 |
1535.5 |
1532.0 |
1534.0 |
+7.2 |
154 |
1,891 |
-24 |
Jul19 |
180814 |
1541.7 |
1541.7 |
1541.7 |
1541.7 |
+7.2 |
0 |
1,059 |
+0 |
Sep19 |
180814 |
1550.3 |
1550.3 |
1550.3 |
1550.3 |
+7.2 |
0 |
264 |
+0 |
Dec19 |
180814 |
1562.6 |
1562.6 |
1562.6 |
1562.6 |
+7.2 |
3 |
392 |
+0 |
Total Volume and Open Interest |
98,617 |
239,710 |
+246 |
Platinum(NYMEX) |
Oct18 |
180814 |
804.2 |
809.0 |
795.8 |
801.7 |
+2.2 |
12,705 |
73,318 |
-126 |
Jan19 |
180814 |
808.7 |
811.6 |
799.6 |
805.3 |
+2.0 |
291 |
5,112 |
-117 |
Apr19 |
180814 |
813.9 |
813.9 |
810.0 |
811.2 |
+2.1 |
64 |
434 |
+39 |
Jul19 |
180814 |
817.3 |
817.3 |
817.3 |
817.3 |
+2.3 |
0 |
142 |
+0 |
Total Volume and Open Interest |
13,062 |
79,033 |
-203 |
Palladium(NYMEX) |
Sep18 |
180814 |
884.70 |
890.70 |
878.00 |
890.00 |
+9.10 |
3,806 |
17,156 |
-253 |
Dec18 |
180814 |
878.90 |
888.10 |
878.90 |
887.50 |
+8.90 |
592 |
6,956 |
+358 |
Mar19 |
180814 |
880.40 |
880.40 |
880.40 |
880.40 |
+8.50 |
6 |
159 |
+6 |
Total Volume and Open Interest |
4,404 |
24,271 |
+111 |
Copper(CMX) |
Sep18 |
180814 |
273.25 |
274.00 |
267.70 |
268.20 |
-4.90 |
93,256 |
124,516 |
-5,767 |
Dec18 |
180814 |
275.25 |
276.15 |
269.95 |
270.40 |
-4.85 |
22,545 |
90,925 |
+6,450 |
Mar19 |
180814 |
277.55 |
277.75 |
272.15 |
272.65 |
-4.75 |
8,872 |
27,889 |
+15 |
May19 |
180814 |
277.85 |
278.75 |
273.75 |
274.20 |
-4.75 |
2,691 |
19,700 |
+1,204 |
Jul19 |
180814 |
280.20 |
280.20 |
275.50 |
275.75 |
-4.70 |
421 |
5,682 |
+287 |
Total Volume and Open Interest |
128,275 |
285,911 |
+1,940 |
E-mini DJIA Index(CBOT) |
Sep18 |
180814 |
25224 |
25334 |
25192 |
25294 |
+79 |
174,863 |
95,012 |
-1,580 |
Dec18 |
180814 |
25240 |
25337 |
25203 |
25299 |
+77 |
126 |
786 |
-8 |
Mar19 |
180814 |
25311 |
25344 |
25271 |
25326 |
+81 |
4 |
105 |
+0 |
Jun19 |
180814 |
25337 |
25337 |
25337 |
25337 |
+81 |
|
|
|
Total Volume and Open Interest |
174,993 |
95,903 |
-1,588 |
S & P 500(CME) |
Sep18 |
180814 |
2828.60 |
2843.50 |
2827.00 |
2841.00 |
+15.50 |
1,578 |
64,433 |
-343 |
Dec18 |
180814 |
2843.20 |
2847.40 |
2843.20 |
2845.00 |
+15.60 |
0 |
301 |
+0 |
Mar19 |
180814 |
2851.80 |
2854.30 |
2851.80 |
2851.80 |
+15.50 |
|
|
|
Jun19 |
180814 |
2859.10 |
2861.60 |
2859.10 |
2859.10 |
+15.50 |
|
|
|
Total Volume and Open Interest |
1,578 |
64,734 |
-343 |
S & P 500 E-Mini(CME) |
Sep18 |
180814 |
2826.75 |
2843.50 |
2825.75 |
2841.00 |
+15.50 |
1,416,182 |
2,727,026 |
-30,686 |
Dec18 |
180814 |
2830.75 |
2847.25 |
2830.25 |
2845.00 |
+15.50 |
3,027 |
59,815 |
+145 |
Mar19 |
180814 |
2840.00 |
2853.00 |
2838.50 |
2851.75 |
+15.50 |
37 |
20,380 |
-2 |
Jun19 |
180814 |
2859.00 |
2859.00 |
2859.00 |
2859.00 |
+15.50 |
0 |
7,454 |
+0 |
Total Volume and Open Interest |
1,419,246 |
2,814,677 |
-30,543 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180814 |
7420.50 |
7465.00 |
7397.00 |
7457.75 |
+40.75 |
389,778 |
238,531 |
-4,887 |
Dec18 |
180814 |
7450.50 |
7489.00 |
7423.50 |
7483.00 |
+41.00 |
515 |
2,554 |
-1 |
Mar19 |
180814 |
7485.00 |
7514.25 |
7472.75 |
7513.00 |
+40.00 |
17 |
38 |
-3 |
Total Volume and Open Interest |
390,310 |
241,126 |
-4,891 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180814 |
1988.90 |
2011.30 |
1988.20 |
2005.20 |
+18.30 |
9,105 |
82,834 |
+147 |
Dec18 |
180814 |
2010.20 |
2014.30 |
2009.40 |
2009.40 |
+18.00 |
1 |
9 |
+1 |
Mar19 |
180814 |
2012.40 |
2012.40 |
2012.40 |
2012.40 |
+17.40 |
|
|
|
Total Volume and Open Interest |
9,106 |
82,843 |
+148 |
Volatility Index(CBOE) |
Aug18 |
180814 |
14.90 |
14.90 |
13.70 |
13.73 |
-1.15 |
149,243 |
123,356 |
-17,415 |
Sep18 |
180814 |
15.45 |
15.50 |
14.65 |
14.73 |
-0.75 |
121,611 |
181,180 |
+4,483 |
Oct18 |
180814 |
16.00 |
16.00 |
15.32 |
15.38 |
-0.60 |
41,697 |
57,207 |
-1,149 |
Nov18 |
180814 |
16.05 |
16.08 |
15.56 |
15.63 |
-0.45 |
20,869 |
39,397 |
+2,567 |
Total Volume and Open Interest |
353,264 |
483,856 |
-8,274 |
S & P 600(CME) |
Sep18 |
180814 |
1069.60 |
1069.60 |
1069.60 |
1069.60 |
+13.40 |
|
|
|
Dec18 |
180814 |
1070.30 |
1070.30 |
1070.30 |
1070.30 |
+13.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180814 |
1678.10 |
1697.80 |
1677.90 |
1696.60 |
+19.50 |
107,057 |
549,097 |
+562 |
Dec18 |
180814 |
1695.50 |
1701.30 |
1694.40 |
1700.90 |
+19.30 |
19 |
137 |
+0 |
Mar19 |
180814 |
1705.10 |
1705.10 |
1705.10 |
1705.10 |
+19.10 |
|
|
|
Total Volume and Open Interest |
107,076 |
549,234 |
+562 |
Nikkei 225(CME) |
Sep18 |
180814 |
22085 |
22385 |
22030 |
22335 |
+285 |
13,859 |
31,292 |
+1,486 |
Dec18 |
180814 |
22215 |
22245 |
21920 |
22215 |
+280 |
18 |
31 |
+12 |
Total Volume and Open Interest |
13,877 |
31,323 |
+1,498 |
Nikkei 225(SGX) |
Sep18 |
180814 |
21900 |
22340 |
21850 |
22315 |
+390 |
81,126 |
144,115 |
+4,297 |
Dec18 |
180814 |
21900 |
22165 |
21900 |
22165 |
+395 |
17 |
5,214 |
+7 |
Mar19 |
180814 |
22120 |
22120 |
22120 |
22120 |
+390 |
0 |
301 |
+0 |
Total Volume and Open Interest |
81,143 |
159,721 |
-6,963 |
Nikkei 225 Mini(JPX) |
Sep18 |
180814 |
21890 |
22340 |
21850 |
22320 |
+430 |
711,147 |
357,200 |
+36,170 |
Dec18 |
180814 |
21720 |
22170 |
21685 |
22150 |
+430 |
18,796 |
19,801 |
+2,885 |
Mar19 |
180814 |
21665 |
22110 |
21635 |
22090 |
+430 |
376 |
3,613 |
+212 |
Total Volume and Open Interest |
737,320 |
399,333 |
-31,916 |
Nikkei 225(JPX) |
Sep18 |
180814 |
21890 |
22340 |
21850 |
22320 |
+430 |
54,687 |
288,671 |
-126 |
Dec18 |
180814 |
21720 |
22180 |
21690 |
22150 |
+430 |
1,106 |
56,946 |
+130 |
Mar19 |
180814 |
21660 |
22090 |
21650 |
22090 |
+430 |
40 |
4,665 |
+9 |
Total Volume and Open Interest |
55,843 |
418,039 |
+14 |
Nikkei 225(CME) Yen |
Sep18 |
180814 |
22060 |
22375 |
22020 |
22320 |
+285 |
48,290 |
48,836 |
-1,362 |
Dec18 |
180814 |
21940 |
22190 |
21935 |
22155 |
+290 |
11 |
13 |
+2 |
Mar19 |
180814 |
22130 |
22130 |
22130 |
22130 |
+330 |
|
|
|
Total Volume and Open Interest |
48,301 |
48,849 |
-1,360 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180814 |
22320 |
22350 |
22320 |
22320 |
+280 |
1 |
38 |
+0 |
Dec18 |
180814 |
22150 |
22150 |
22150 |
22150 |
+280 |
|
|
|
Mar19 |
180814 |
22130 |
22130 |
22130 |
22130 |
+330 |
|
|
|
Total Volume and Open Interest |
1 |
38 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180814 |
5416.0 |
5448.5 |
5391.5 |
5403.0 |
-9.0 |
104,290 |
311,786 |
+19,940 |
Sep18 |
180814 |
5413.0 |
5446.5 |
5389.5 |
5401.0 |
-8.5 |
4,466 |
32,018 |
+3,813 |
Oct18 |
180814 |
5426.5 |
5426.5 |
5389.5 |
5389.5 |
-9.0 |
|
|
|
Total Volume and Open Interest |
108,756 |
395,928 |
+23,753 |
Hang Seng Index(HKFE) |
Aug18 |
180814 |
27881 |
28024 |
27444 |
27637 |
-230 |
174,985 |
96,579 |
-922 |
Sep18 |
180814 |
27800 |
27945 |
27362 |
27564 |
-230 |
1,004 |
17,067 |
-700 |
Total Volume and Open Interest |
177,857 |
122,105 |
-1,102 |
DAX(EUREX) |
Sep18 |
180814 |
12381.5 |
12457.0 |
12286.0 |
12359.5 |
-10.0 |
112,722 |
116,151 |
-9,583 |
Dec18 |
180814 |
12403.0 |
12432.0 |
12280.0 |
12344.0 |
-10.0 |
76 |
1,800 |
+1 |
Mar19 |
180814 |
12408.5 |
12420.0 |
12276.5 |
12335.5 |
-10.0 |
25 |
219 |
+1 |
Total Volume and Open Interest |
112,823 |
118,170 |
-9,581 |
Mini-DAX(EUREX) |
Sep18 |
180814 |
12378.0 |
12458.0 |
12286.0 |
12359.5 |
-10.0 |
58,165 |
15,364 |
-1,568 |
Dec18 |
180814 |
12381.0 |
12436.0 |
12281.0 |
12344.0 |
-10.0 |
92 |
274 |
+10 |
Mar19 |
180814 |
12395.0 |
12395.0 |
12335.5 |
12335.5 |
-10.0 |
0 |
87 |
+2 |
Total Volume and Open Interest |
58,257 |
15,725 |
-1,556 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180814 |
3415 |
3434 |
3396 |
3410 |
-1 |
580,596 |
3,446,659 |
+104,353 |
Dec18 |
180814 |
3400 |
3416 |
3386 |
3392 |
-1 |
182 |
175,508 |
+92 |
Mar19 |
180814 |
3384 |
3384 |
3381 |
3381 |
-1 |
1 |
81,172 |
+87 |
Total Volume and Open Interest |
580,779 |
3,706,010 |
+104,532 |
Swiss Market Index(EUREX) |
Sep18 |
180814 |
9002 |
9053 |
8948 |
8981 |
-5 |
42,555 |
208,139 |
+858 |
Dec18 |
180814 |
9019 |
9026 |
8950 |
8962 |
-5 |
51 |
1,055 |
-6 |
Mar19 |
180814 |
8859 |
8859 |
8859 |
8859 |
-5 |
0 |
26 |
+0 |
Total Volume and Open Interest |
42,606 |
209,220 |
+852 |
FT-SE 100(EURONEXT) |
Sep18 |
180814 |
7638.00 |
7652.00 |
7576.00 |
7602.00 |
-26.00 |
97,547 |
672,126 |
-9,237 |
Dec18 |
180814 |
7563.00 |
7563.00 |
7563.00 |
7563.00 |
-26.00 |
3 |
1,642 |
+1 |
Mar19 |
180814 |
7500.00 |
7500.00 |
7500.00 |
7500.00 |
-26.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
97,550 |
673,783 |
-9,236 |
SPI 200(SFE) |
Sep18 |
180814 |
6197.0 |
6253.0 |
6185.0 |
6246.0 |
+46.0 |
31,613 |
373,985 |
-2,085 |
Dec18 |
180814 |
6240.0 |
6240.0 |
6240.0 |
6240.0 |
+46.0 |
0 |
3,317 |
+0 |
Mar19 |
180814 |
6193.0 |
6193.0 |
6193.0 |
6193.0 |
+46.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
31,618 |
383,374 |
-2,085 |
FTSE MIB(ISE) |
Sep18 |
180814 |
21050.00 |
21125.00 |
20835.00 |
20898.00 |
-75.00 |
37,776 |
93,027 |
+4,940 |
Dec18 |
180814 |
20950.00 |
20975.00 |
20710.00 |
20758.00 |
-75.00 |
52 |
238 |
+13 |
Mar19 |
180814 |
20688.00 |
20688.00 |
20688.00 |
20688.00 |
-73.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
37,828 |
93,285 |
+4,953 |
KOSPI 200(KFE) |
Sep18 |
180814 |
290.45 |
292.10 |
289.95 |
291.70 |
+1.15 |
239,633 |
292,237 |
+8,736 |
Dec18 |
180814 |
290.90 |
292.35 |
290.30 |
292.00 |
+1.20 |
689 |
48,508 |
-52 |
Mar19 |
180814 |
289.00 |
289.20 |
287.70 |
289.20 |
+1.75 |
9 |
3,592 |
+4 |
Total Volume and Open Interest |
240,331 |
373,669 |
+8,688 |
GSCI(CME) |
Aug18 |
180814 |
459.00 |
460.25 |
454.35 |
455.20 |
+0.30 |
2,443 |
4,887 |
-480 |
Sep18 |
180814 |
460.40 |
460.40 |
454.10 |
455.00 |
+0.20 |
2,450 |
12,720 |
+2,419 |
Oct18 |
180814 |
454.15 |
454.15 |
454.15 |
454.15 |
+0.20 |
|
|
|
Total Volume and Open Interest |
4,893 |
17,607 |
+1,939 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|