|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180816 |
859.75 |
888.25 |
854.50 |
885.50 |
+28.00 |
16,365 |
53,896 |
-1,437 |
Nov18 |
180816 |
871.25 |
899.50 |
866.00 |
897.00 |
+28.00 |
105,269 |
423,484 |
-2,113 |
Jan19 |
180816 |
883.50 |
911.50 |
878.25 |
909.25 |
+28.25 |
18,948 |
98,959 |
-640 |
Mar19 |
180816 |
894.00 |
922.50 |
889.75 |
919.75 |
+27.25 |
9,706 |
94,877 |
+493 |
May19 |
180816 |
906.00 |
933.75 |
901.50 |
930.50 |
+26.50 |
5,986 |
59,573 |
+700 |
Jul19 |
180816 |
915.00 |
943.25 |
911.00 |
939.75 |
+26.25 |
6,436 |
45,777 |
+1,336 |
Aug19 |
180816 |
919.00 |
942.00 |
919.00 |
941.25 |
+25.75 |
100 |
1,294 |
+39 |
Sep19 |
180816 |
935.50 |
939.00 |
932.50 |
936.25 |
+24.00 |
100 |
1,001 |
-2 |
Nov19 |
180816 |
914.75 |
938.00 |
910.00 |
934.00 |
+21.75 |
2,528 |
19,979 |
+150 |
Jan20 |
180816 |
936.50 |
945.25 |
933.75 |
941.50 |
+20.75 |
12 |
376 |
+0 |
Mar20 |
180816 |
945.75 |
949.00 |
945.75 |
945.75 |
+20.50 |
12 |
141 |
+0 |
May20 |
180816 |
953.25 |
955.75 |
953.25 |
953.25 |
+20.25 |
11 |
86 |
+0 |
Jul20 |
180816 |
960.25 |
964.50 |
960.25 |
960.25 |
+19.75 |
2 |
108 |
+0 |
Aug20 |
180816 |
962.25 |
962.25 |
962.25 |
962.25 |
+19.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
165,475 |
799,989 |
-1,556 |
Soybean Meal(CBOT) |
Sep18 |
180816 |
329.50 |
335.80 |
329.50 |
334.60 |
+5.10 |
23,249 |
68,045 |
-2,359 |
Oct18 |
180816 |
330.40 |
336.60 |
330.20 |
335.50 |
+5.40 |
15,741 |
49,098 |
+116 |
Dec18 |
180816 |
331.50 |
338.10 |
331.30 |
337.00 |
+5.70 |
66,213 |
208,113 |
+6,581 |
Jan19 |
180816 |
330.50 |
336.80 |
330.30 |
336.10 |
+6.30 |
10,679 |
52,938 |
-716 |
Mar19 |
180816 |
326.50 |
333.60 |
326.50 |
332.90 |
+6.40 |
10,645 |
50,827 |
+576 |
May19 |
180816 |
324.00 |
331.10 |
324.00 |
330.00 |
+6.00 |
6,728 |
31,926 |
+488 |
Jul19 |
180816 |
326.50 |
332.30 |
326.50 |
331.40 |
+6.00 |
4,915 |
24,670 |
+226 |
Aug19 |
180816 |
326.60 |
332.10 |
326.60 |
331.40 |
+5.70 |
700 |
3,907 |
-48 |
Sep19 |
180816 |
326.90 |
330.60 |
326.90 |
330.50 |
+5.10 |
414 |
5,325 |
+24 |
Oct19 |
180816 |
325.20 |
329.30 |
325.20 |
328.50 |
+4.80 |
571 |
4,279 |
+19 |
Total Volume and Open Interest |
141,939 |
516,646 |
+5,238 |
Soybean Oil(CBOT) |
Sep18 |
180816 |
27.88 |
28.25 |
27.80 |
28.15 |
+0.27 |
17,424 |
50,949 |
-3,865 |
Oct18 |
180816 |
28.00 |
28.36 |
27.92 |
28.28 |
+0.28 |
8,245 |
41,394 |
+1,717 |
Dec18 |
180816 |
28.21 |
28.57 |
28.10 |
28.48 |
+0.28 |
45,602 |
251,439 |
+2,425 |
Jan19 |
180816 |
28.44 |
28.82 |
28.37 |
28.73 |
+0.29 |
8,046 |
68,371 |
+735 |
Mar19 |
180816 |
28.75 |
29.12 |
28.66 |
29.03 |
+0.28 |
4,770 |
48,973 |
+793 |
May19 |
180816 |
29.05 |
29.40 |
28.96 |
29.32 |
+0.27 |
2,718 |
24,498 |
+275 |
Jul19 |
180816 |
29.25 |
29.70 |
29.25 |
29.61 |
+0.26 |
2,368 |
26,350 |
+737 |
Aug19 |
180816 |
29.66 |
29.84 |
29.44 |
29.77 |
+0.25 |
270 |
5,142 |
+75 |
Sep19 |
180816 |
29.90 |
29.99 |
29.90 |
29.92 |
+0.25 |
42 |
4,125 |
-20 |
Oct19 |
180816 |
30.00 |
30.11 |
29.71 |
30.03 |
+0.25 |
39 |
2,909 |
+17 |
Total Volume and Open Interest |
89,974 |
541,028 |
+2,902 |
Canola(WCE) |
Nov18 |
180816 |
504.3 |
511.0 |
504.0 |
510.4 |
+6.3 |
7,941 |
123,067 |
-152 |
Jan19 |
180816 |
511.2 |
516.9 |
510.9 |
516.5 |
+6.8 |
2,206 |
46,478 |
-248 |
Mar19 |
180816 |
516.0 |
521.2 |
516.0 |
521.0 |
+6.4 |
393 |
8,966 |
+300 |
May19 |
180816 |
524.0 |
524.9 |
522.6 |
524.9 |
+6.3 |
4 |
1,316 |
+0 |
Jul19 |
180816 |
525.0 |
525.9 |
524.7 |
525.9 |
+5.9 |
4 |
629 |
+0 |
Total Volume and Open Interest |
10,548 |
180,754 |
-100 |
Corn(CBOT) |
Sep18 |
180816 |
361.50 |
367.50 |
360.50 |
365.25 |
+3.75 |
101,207 |
321,105 |
-16,990 |
Dec18 |
180816 |
376.00 |
382.00 |
375.00 |
379.75 |
+3.75 |
152,312 |
867,821 |
+6,553 |
Mar19 |
180816 |
387.75 |
393.75 |
386.50 |
391.50 |
+3.75 |
41,807 |
228,017 |
+7,791 |
May19 |
180816 |
394.25 |
400.25 |
393.50 |
398.50 |
+3.75 |
8,703 |
52,600 |
+289 |
Jul19 |
180816 |
400.25 |
406.25 |
399.50 |
404.25 |
+3.75 |
6,212 |
99,227 |
+851 |
Sep19 |
180816 |
399.00 |
405.00 |
399.00 |
403.25 |
+2.75 |
2,910 |
44,443 |
+783 |
Dec19 |
180816 |
402.50 |
407.75 |
401.75 |
405.75 |
+2.75 |
5,580 |
95,672 |
+860 |
Mar20 |
180816 |
415.50 |
417.25 |
412.50 |
415.75 |
+2.25 |
423 |
4,093 |
+214 |
May20 |
180816 |
422.00 |
422.50 |
421.25 |
421.25 |
+2.00 |
10 |
510 |
+2 |
Jul20 |
180816 |
425.00 |
426.25 |
424.75 |
425.00 |
+2.25 |
29 |
1,411 |
+18 |
Total Volume and Open Interest |
319,216 |
1,717,134 |
+379 |
Wheat(CBOT) |
Sep18 |
180816 |
532.50 |
547.75 |
531.00 |
542.25 |
+10.00 |
58,391 |
88,448 |
-7,025 |
Dec18 |
180816 |
552.25 |
567.50 |
550.50 |
562.00 |
+10.25 |
67,417 |
200,477 |
+2,506 |
Mar19 |
180816 |
573.25 |
589.75 |
573.00 |
584.75 |
+10.50 |
16,197 |
107,230 |
+2,726 |
May19 |
180816 |
584.25 |
599.75 |
582.75 |
596.00 |
+11.75 |
5,157 |
24,482 |
+1,226 |
Jul19 |
180816 |
578.75 |
594.25 |
578.00 |
588.50 |
+9.75 |
4,488 |
44,569 |
-213 |
Sep19 |
180816 |
585.00 |
600.25 |
584.50 |
595.50 |
+10.25 |
1,025 |
8,215 |
+297 |
Total Volume and Open Interest |
153,910 |
492,285 |
-144 |
Wheat(KCBT) |
Sep18 |
180816 |
536.00 |
552.50 |
534.00 |
547.50 |
+12.25 |
21,393 |
64,611 |
-3,972 |
Dec18 |
180816 |
563.25 |
579.50 |
561.25 |
575.00 |
+12.25 |
27,663 |
127,498 |
+1,365 |
Mar19 |
180816 |
585.75 |
602.75 |
584.50 |
599.00 |
+12.75 |
11,365 |
52,066 |
+2,400 |
May19 |
180816 |
597.75 |
614.50 |
597.25 |
611.50 |
+13.25 |
3,122 |
13,780 |
+219 |
Jul19 |
180816 |
597.50 |
610.50 |
593.25 |
608.25 |
+13.25 |
1,887 |
18,734 |
-114 |
Sep19 |
180816 |
617.25 |
619.75 |
603.00 |
617.75 |
+13.75 |
439 |
1,268 |
+65 |
Dec19 |
180816 |
620.00 |
634.00 |
620.00 |
632.25 |
+13.50 |
481 |
3,530 |
+86 |
Total Volume and Open Interest |
66,350 |
281,801 |
+49 |
Wheat(MGE) |
Sep18 |
180816 |
583.00 |
598.25 |
582.50 |
596.25 |
+12.75 |
4,795 |
21,032 |
-1,472 |
Dec18 |
180816 |
600.00 |
615.75 |
600.00 |
613.25 |
+12.50 |
4,763 |
27,963 |
-96 |
Mar19 |
180816 |
615.75 |
630.50 |
615.75 |
628.50 |
+11.75 |
1,017 |
10,204 |
+157 |
May19 |
180816 |
630.75 |
638.25 |
630.75 |
636.50 |
+11.00 |
229 |
3,298 |
+83 |
Jul19 |
180816 |
634.00 |
640.75 |
634.00 |
640.75 |
+11.00 |
189 |
1,602 |
+33 |
Sep19 |
180816 |
632.75 |
642.00 |
632.75 |
641.25 |
+11.75 |
157 |
2,024 |
+39 |
Total Volume and Open Interest |
11,247 |
67,263 |
-1,248 |
Oats(CBOT) |
Sep18 |
180816 |
250.00 |
254.75 |
249.00 |
253.75 |
+4.00 |
27 |
1,074 |
-14 |
Dec18 |
180816 |
259.00 |
264.25 |
258.00 |
263.50 |
+4.00 |
405 |
3,674 |
+181 |
Mar19 |
180816 |
267.00 |
269.75 |
266.00 |
268.75 |
+2.25 |
1 |
122 |
+1 |
May19 |
180816 |
271.00 |
271.00 |
271.00 |
271.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
433 |
4,872 |
+168 |
Rough Rice(CBOT) |
Sep18 |
180816 |
10.33 |
10.65 |
10.31 |
10.46 |
+0.14 |
1,145 |
4,215 |
-381 |
Nov18 |
180816 |
10.50 |
10.81 |
10.45 |
10.64 |
+0.11 |
752 |
3,409 |
+505 |
Jan19 |
180816 |
10.91 |
10.91 |
10.81 |
10.81 |
+0.10 |
16 |
94 |
+7 |
Mar19 |
180816 |
11.16 |
11.16 |
10.92 |
10.94 |
+0.05 |
1 |
28 |
+1 |
Total Volume and Open Interest |
1,914 |
7,746 |
+132 |
Live Cattle(CME) |
Aug18 |
180816 |
108.535 |
109.000 |
108.100 |
108.330 |
unch |
1,728 |
11,277 |
-607 |
Oct18 |
180816 |
109.230 |
109.750 |
108.730 |
109.285 |
+0.285 |
17,982 |
130,591 |
-253 |
Dec18 |
180816 |
113.100 |
113.535 |
112.580 |
113.200 |
+0.400 |
10,518 |
65,259 |
-159 |
Feb19 |
180816 |
116.700 |
117.080 |
116.150 |
116.885 |
+0.435 |
4,761 |
41,520 |
+326 |
Apr19 |
180816 |
117.650 |
118.200 |
117.230 |
118.080 |
+0.480 |
2,675 |
26,785 |
-160 |
Jun19 |
180816 |
111.830 |
112.250 |
111.135 |
112.100 |
+0.550 |
759 |
18,095 |
+168 |
Total Volume and Open Interest |
38,749 |
299,012 |
-593 |
Feeder Cattle(CME) |
Aug18 |
180816 |
149.350 |
150.400 |
148.985 |
150.285 |
+1.235 |
1,183 |
3,668 |
-375 |
Sep18 |
180816 |
149.400 |
150.500 |
148.900 |
150.130 |
+0.980 |
3,416 |
10,168 |
-345 |
Oct18 |
180816 |
149.535 |
150.550 |
148.735 |
150.235 |
+0.950 |
4,195 |
14,805 |
-198 |
Nov18 |
180816 |
149.850 |
150.630 |
148.950 |
150.350 |
+0.720 |
1,742 |
6,187 |
-47 |
Jan19 |
180816 |
148.600 |
149.235 |
147.685 |
149.000 |
+0.620 |
858 |
9,561 |
-60 |
Mar19 |
180816 |
147.985 |
148.435 |
146.900 |
148.185 |
+0.450 |
333 |
3,020 |
+20 |
Apr19 |
180816 |
148.250 |
149.235 |
147.800 |
149.000 |
+0.420 |
188 |
1,671 |
-13 |
Total Volume and Open Interest |
11,966 |
49,493 |
-1,010 |
Lean Hogs(CME) |
Oct18 |
180816 |
53.550 |
55.485 |
53.550 |
55.485 |
+3.000 |
17,619 |
116,198 |
+1,105 |
Dec18 |
180816 |
50.500 |
52.450 |
50.500 |
52.450 |
+3.000 |
9,158 |
59,191 |
-489 |
Feb19 |
180816 |
57.080 |
59.350 |
57.080 |
59.350 |
+3.000 |
4,449 |
24,594 |
+76 |
Apr19 |
180816 |
63.680 |
65.930 |
63.650 |
65.700 |
+2.750 |
2,211 |
19,402 |
+115 |
May19 |
180816 |
71.000 |
72.500 |
71.000 |
72.385 |
+2.385 |
11 |
287 |
+0 |
Jun19 |
180816 |
75.450 |
77.600 |
75.450 |
77.300 |
+2.265 |
434 |
4,499 |
-2 |
Jul19 |
180816 |
75.550 |
77.330 |
75.550 |
77.300 |
+2.300 |
26 |
969 |
+12 |
Aug19 |
180816 |
74.580 |
76.200 |
74.580 |
76.200 |
+1.900 |
7 |
441 |
+1 |
Total Volume and Open Interest |
33,926 |
225,990 |
-7,172 |
Class III Milk(CME) |
Aug18 |
180816 |
15.00 |
15.02 |
14.97 |
14.99 |
-0.01 |
169 |
4,621 |
-43 |
Sep18 |
180816 |
16.00 |
16.08 |
15.82 |
15.89 |
-0.13 |
461 |
4,367 |
-44 |
Oct18 |
180816 |
16.16 |
16.28 |
15.99 |
16.09 |
-0.07 |
174 |
3,684 |
+24 |
Nov18 |
180816 |
16.10 |
16.16 |
15.97 |
16.02 |
-0.13 |
160 |
2,960 |
+24 |
Dec18 |
180816 |
15.93 |
15.95 |
15.83 |
15.89 |
-0.11 |
78 |
2,508 |
+21 |
Jan19 |
180816 |
15.68 |
15.74 |
15.65 |
15.73 |
-0.05 |
23 |
1,092 |
+20 |
Feb19 |
180816 |
15.57 |
15.65 |
15.57 |
15.61 |
-0.02 |
15 |
653 |
+11 |
Mar19 |
180816 |
15.66 |
15.66 |
15.59 |
15.62 |
-0.03 |
34 |
665 |
-12 |
Apr19 |
180816 |
15.74 |
15.79 |
15.72 |
15.77 |
-0.02 |
2 |
581 |
+0 |
May19 |
180816 |
15.90 |
15.90 |
15.89 |
15.90 |
unch |
2 |
398 |
+0 |
Jun19 |
180816 |
16.00 |
16.00 |
15.96 |
15.97 |
-0.03 |
2 |
324 |
+0 |
Jul19 |
180816 |
16.16 |
16.16 |
16.14 |
16.14 |
unch |
0 |
200 |
+0 |
Aug19 |
180816 |
16.40 |
16.40 |
16.35 |
16.39 |
-0.01 |
0 |
142 |
+0 |
Total Volume and Open Interest |
1,122 |
22,645 |
+3 |
Cocoa(ICE) |
Sep18 |
180816 |
2087 |
2135 |
2087 |
2104 |
+21 |
8,031 |
10,752 |
-3,643 |
Dec18 |
180816 |
2146 |
2193 |
2146 |
2158 |
+18 |
22,478 |
114,511 |
+2,865 |
Mar19 |
180816 |
2169 |
2204 |
2165 |
2169 |
+12 |
6,919 |
65,914 |
+1,180 |
May19 |
180816 |
2182 |
2215 |
2179 |
2182 |
+12 |
2,286 |
17,838 |
-162 |
Jul19 |
180816 |
2197 |
2228 |
2193 |
2198 |
+18 |
469 |
7,587 |
-104 |
Sep19 |
180816 |
2202 |
2240 |
2202 |
2213 |
+24 |
245 |
9,408 |
+27 |
Dec19 |
180816 |
2208 |
2247 |
2208 |
2226 |
+32 |
410 |
11,067 |
+87 |
Total Volume and Open Interest |
40,849 |
239,176 |
+248 |
Coffee "C"(ICE) |
Sep18 |
180816 |
102.65 |
103.55 |
101.30 |
101.70 |
-0.70 |
38,298 |
58,545 |
-14,244 |
Dec18 |
180816 |
106.15 |
107.10 |
104.90 |
105.35 |
-0.65 |
49,245 |
157,327 |
+8,652 |
Mar19 |
180816 |
109.50 |
110.35 |
108.15 |
108.55 |
-0.70 |
11,040 |
59,875 |
+1,548 |
May19 |
180816 |
111.90 |
112.75 |
110.60 |
110.90 |
-0.75 |
5,180 |
26,277 |
+270 |
Jul19 |
180816 |
114.30 |
115.10 |
113.00 |
113.30 |
-0.70 |
1,162 |
10,054 |
+44 |
Sep19 |
180816 |
116.55 |
117.45 |
115.35 |
115.65 |
-0.70 |
1,072 |
4,378 |
-18 |
Total Volume and Open Interest |
107,616 |
327,186 |
-2,979 |
Orange Juice(ICE) |
Sep18 |
180816 |
156.60 |
156.65 |
153.40 |
154.35 |
-0.85 |
1,569 |
6,229 |
-815 |
Nov18 |
180816 |
158.00 |
158.00 |
154.75 |
155.60 |
-1.10 |
740 |
7,279 |
+351 |
Jan19 |
180816 |
158.20 |
158.20 |
156.05 |
156.85 |
-1.00 |
102 |
728 |
+20 |
Mar19 |
180816 |
158.40 |
158.40 |
157.10 |
157.90 |
-0.80 |
39 |
222 |
+24 |
May19 |
180816 |
157.90 |
158.60 |
157.90 |
158.60 |
-0.50 |
45 |
71 |
+34 |
Jul19 |
180816 |
159.00 |
159.60 |
159.00 |
159.60 |
-0.35 |
12 |
12 |
+12 |
Total Volume and Open Interest |
2,507 |
14,541 |
-374 |
Sugar #11(ICE) |
Oct18 |
180816 |
10.25 |
10.43 |
10.25 |
10.30 |
+0.07 |
61,983 |
514,972 |
+2,835 |
Mar19 |
180816 |
11.15 |
11.27 |
11.12 |
11.14 |
+0.01 |
37,969 |
304,625 |
+3,041 |
May19 |
180816 |
11.37 |
11.48 |
11.35 |
11.36 |
unch |
10,482 |
95,175 |
+1,127 |
Jul19 |
180816 |
11.61 |
11.72 |
11.56 |
11.59 |
unch |
2,080 |
51,494 |
-201 |
Oct19 |
180816 |
11.95 |
12.04 |
11.92 |
11.93 |
unch |
992 |
43,891 |
+162 |
Mar20 |
180816 |
12.60 |
12.67 |
12.56 |
12.56 |
-0.01 |
185 |
14,594 |
-19 |
May20 |
180816 |
12.71 |
12.71 |
12.66 |
12.66 |
-0.01 |
35 |
3,018 |
+4 |
Jul20 |
180816 |
12.81 |
12.81 |
12.75 |
12.75 |
-0.02 |
21 |
2,806 |
+8 |
Total Volume and Open Interest |
113,764 |
1,034,096 |
+6,968 |
London Cocoa(LCE) |
Sep18 |
180816 |
1536 |
1557 |
1532 |
1539 |
+7 |
3,349 |
44,613 |
-443 |
Dec18 |
180816 |
1604 |
1627 |
1602 |
1607 |
+7 |
7,544 |
76,377 |
+236 |
Mar19 |
180816 |
1617 |
1641 |
1617 |
1621 |
+6 |
4,897 |
57,388 |
+98 |
May19 |
180816 |
1625 |
1647 |
1625 |
1628 |
+5 |
2,116 |
29,688 |
-136 |
Jul19 |
180816 |
1634 |
1655 |
1634 |
1636 |
+4 |
1,696 |
17,680 |
+929 |
Sep19 |
180816 |
1637 |
1661 |
1637 |
1643 |
+6 |
280 |
17,239 |
+69 |
Dec19 |
180816 |
1645 |
1669 |
1645 |
1651 |
+8 |
149 |
17,760 |
+84 |
Total Volume and Open Interest |
20,062 |
264,183 |
+841 |
London Sugar(LCE) |
Oct18 |
180816 |
312.00 |
314.30 |
310.70 |
311.20 |
+0.40 |
4,420 |
49,403 |
-595 |
Dec18 |
180816 |
313.40 |
314.50 |
312.00 |
312.40 |
+0.30 |
2,088 |
27,344 |
+420 |
Mar19 |
180816 |
317.40 |
318.50 |
315.90 |
316.50 |
+0.30 |
1,263 |
17,631 |
-75 |
May19 |
180816 |
318.60 |
322.00 |
318.60 |
319.80 |
unch |
427 |
8,781 |
+140 |
Aug19 |
180816 |
325.60 |
327.00 |
325.00 |
325.20 |
-0.10 |
114 |
6,085 |
-8 |
Total Volume and Open Interest |
8,332 |
113,050 |
-121 |
Cotton(ICE) |
Oct18 |
180816 |
81.60 |
82.35 |
81.55 |
82.13 |
+1.05 |
10 |
188 |
-1 |
Dec18 |
180816 |
80.79 |
82.20 |
80.60 |
81.80 |
+1.06 |
17,818 |
157,878 |
-2,462 |
Mar19 |
180816 |
81.07 |
82.44 |
80.93 |
82.01 |
+0.97 |
5,483 |
65,317 |
-478 |
May19 |
180816 |
81.46 |
82.73 |
81.46 |
82.33 |
+0.89 |
1,488 |
9,950 |
-442 |
Jul19 |
180816 |
82.79 |
83.14 |
82.05 |
82.75 |
+0.83 |
440 |
7,203 |
+39 |
Oct19 |
180816 |
78.64 |
78.64 |
78.64 |
78.64 |
+0.47 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,701 |
262,796 |
-3,110 |
Lumber(CME) |
Sep18 |
180816 |
457.5 |
457.5 |
457.5 |
457.5 |
+15.0 |
549 |
2,606 |
-222 |
Nov18 |
180816 |
435.7 |
435.7 |
435.7 |
435.7 |
+15.0 |
298 |
1,377 |
+104 |
Jan19 |
180816 |
436.9 |
437.2 |
436.5 |
436.5 |
+14.3 |
106 |
352 |
+9 |
Mar19 |
180816 |
432.0 |
432.0 |
417.0 |
432.0 |
+15.0 |
15 |
163 |
+1 |
Total Volume and Open Interest |
979 |
4,613 |
-109 |
Crude Oil(NYM) |
Sep18 |
180816 |
64.95 |
65.52 |
64.43 |
65.46 |
+0.45 |
538,484 |
156,276 |
-21,516 |
Oct18 |
180816 |
64.35 |
64.95 |
63.89 |
64.88 |
+0.42 |
170,899 |
371,051 |
+20,503 |
Nov18 |
180816 |
64.16 |
64.73 |
63.69 |
64.66 |
+0.42 |
52,636 |
183,691 |
+245 |
Dec18 |
180816 |
63.92 |
64.50 |
63.48 |
64.42 |
+0.42 |
68,084 |
305,364 |
+4,711 |
Jan19 |
180816 |
63.70 |
64.28 |
63.28 |
64.20 |
+0.40 |
28,989 |
173,253 |
-156 |
Feb19 |
180816 |
63.66 |
64.00 |
63.39 |
63.93 |
+0.39 |
15,791 |
81,611 |
+191 |
Mar19 |
180816 |
63.21 |
63.76 |
62.83 |
63.70 |
+0.39 |
20,840 |
96,239 |
+1,764 |
Apr19 |
180816 |
62.66 |
63.52 |
62.66 |
63.48 |
+0.40 |
8,293 |
56,395 |
-546 |
May19 |
180816 |
63.03 |
63.30 |
62.92 |
63.27 |
+0.41 |
5,070 |
45,208 |
-439 |
Jun19 |
180816 |
62.60 |
63.11 |
62.22 |
63.06 |
+0.41 |
18,527 |
163,878 |
-1,775 |
Jul19 |
180816 |
62.47 |
62.79 |
62.33 |
62.79 |
+0.42 |
628 |
38,716 |
+122 |
Aug19 |
180816 |
62.37 |
62.52 |
62.29 |
62.52 |
+0.42 |
811 |
38,709 |
+17 |
Sep19 |
180816 |
62.26 |
62.26 |
62.26 |
62.26 |
+0.41 |
2,089 |
70,501 |
+96 |
Oct19 |
180816 |
62.02 |
62.02 |
62.02 |
62.02 |
+0.40 |
316 |
35,593 |
+24 |
Nov19 |
180816 |
61.78 |
61.78 |
61.78 |
61.78 |
+0.39 |
314 |
32,749 |
+9 |
Dec19 |
180816 |
61.05 |
61.65 |
60.80 |
61.56 |
+0.39 |
24,287 |
217,158 |
+1,769 |
Total Volume and Open Interest |
965,951 |
2,329,989 |
+5,668 |
e-miNY Crude Oil(NYM) |
Sep18 |
180816 |
64.900 |
65.525 |
64.425 |
65.450 |
+0.450 |
15,357 |
2,334 |
-162 |
Oct18 |
180816 |
64.350 |
64.925 |
63.925 |
64.875 |
+0.425 |
1,057 |
938 |
-6 |
Nov18 |
180816 |
64.050 |
64.700 |
63.775 |
64.650 |
+0.400 |
92 |
126 |
+16 |
Dec18 |
180816 |
63.550 |
64.600 |
63.550 |
64.425 |
+0.425 |
14 |
118 |
-2 |
Jan19 |
180816 |
64.000 |
64.250 |
64.000 |
64.200 |
+0.400 |
5 |
28 |
-2 |
Feb19 |
180816 |
63.925 |
63.925 |
63.925 |
63.925 |
+0.375 |
2 |
27 |
+0 |
Mar19 |
180816 |
63.700 |
63.700 |
63.600 |
63.700 |
+0.400 |
6 |
61 |
+1 |
Apr19 |
180816 |
63.525 |
63.525 |
63.475 |
63.475 |
+0.400 |
3 |
126 |
+1 |
May19 |
180816 |
63.275 |
63.275 |
63.275 |
63.275 |
+0.425 |
0 |
93 |
+0 |
Jun19 |
180816 |
62.475 |
63.050 |
62.475 |
63.050 |
+0.400 |
0 |
61 |
+0 |
Total Volume and Open Interest |
16,536 |
3,955 |
-154 |
NY Harbor ULSD(NYM) |
Sep18 |
180816 |
209.12 |
210.18 |
208.02 |
209.64 |
+0.60 |
60,038 |
82,797 |
-1,080 |
Oct18 |
180816 |
209.20 |
210.58 |
208.44 |
210.08 |
+0.63 |
37,360 |
81,097 |
+2,841 |
Nov18 |
180816 |
209.45 |
210.79 |
208.77 |
210.44 |
+0.73 |
21,629 |
46,216 |
+879 |
Dec18 |
180816 |
209.59 |
211.00 |
208.94 |
210.70 |
+0.82 |
24,160 |
63,839 |
+882 |
Jan19 |
180816 |
210.82 |
211.25 |
209.47 |
211.06 |
+0.83 |
11,129 |
36,894 |
-77 |
Feb19 |
180816 |
209.00 |
210.91 |
209.00 |
210.77 |
+0.86 |
3,417 |
16,156 |
+218 |
Mar19 |
180816 |
209.18 |
210.08 |
208.43 |
209.92 |
+0.90 |
3,447 |
18,727 |
+289 |
Apr19 |
180816 |
207.63 |
208.72 |
207.28 |
208.53 |
+0.90 |
1,110 |
9,307 |
+104 |
May19 |
180816 |
207.78 |
208.05 |
206.57 |
207.96 |
+0.87 |
531 |
4,498 |
+46 |
Jun19 |
180816 |
207.26 |
207.89 |
205.95 |
207.60 |
+0.83 |
1,351 |
17,725 |
-64 |
Jul19 |
180816 |
207.10 |
208.28 |
206.65 |
207.95 |
+0.82 |
206 |
1,869 |
-8 |
Aug19 |
180816 |
208.51 |
208.85 |
207.25 |
208.51 |
+0.81 |
134 |
694 |
+13 |
Sep19 |
180816 |
209.35 |
209.35 |
209.35 |
209.35 |
+0.78 |
104 |
1,434 |
+15 |
Oct19 |
180816 |
209.81 |
210.02 |
209.35 |
210.02 |
+0.75 |
19 |
420 |
+6 |
Total Volume and Open Interest |
164,953 |
391,186 |
+4,068 |
RBOB Gasoline(NYM) |
Sep18 |
180816 |
199.10 |
200.44 |
196.71 |
198.74 |
-1.00 |
76,778 |
95,621 |
-3,127 |
Oct18 |
180816 |
188.60 |
189.74 |
186.62 |
188.53 |
-0.44 |
65,014 |
138,283 |
+8,552 |
Nov18 |
180816 |
185.48 |
186.74 |
184.02 |
185.82 |
-0.20 |
31,026 |
82,360 |
+847 |
Dec18 |
180816 |
183.40 |
184.78 |
182.23 |
184.10 |
+0.04 |
28,490 |
54,076 |
+1,468 |
Jan19 |
180816 |
183.87 |
184.09 |
182.06 |
183.81 |
+0.19 |
11,709 |
37,072 |
-127 |
Feb19 |
180816 |
184.54 |
184.74 |
182.66 |
184.50 |
+0.35 |
4,351 |
13,544 |
+417 |
Mar19 |
180816 |
185.17 |
186.26 |
184.42 |
186.15 |
+0.43 |
3,505 |
20,568 |
+512 |
Apr19 |
180816 |
202.43 |
203.43 |
201.51 |
203.28 |
+0.53 |
610 |
10,420 |
+77 |
May19 |
180816 |
202.58 |
203.46 |
202.02 |
203.46 |
+0.57 |
372 |
5,711 |
-19 |
Jun19 |
180816 |
201.47 |
202.42 |
200.44 |
202.21 |
+0.59 |
901 |
9,195 |
-137 |
Total Volume and Open Interest |
223,352 |
473,401 |
+8,510 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180816 |
198.74 |
198.74 |
198.74 |
198.74 |
-1.00 |
0 |
2 |
+0 |
Oct18 |
180816 |
188.53 |
188.53 |
188.53 |
188.53 |
-0.44 |
|
|
|
Nov18 |
180816 |
185.82 |
185.82 |
185.82 |
185.82 |
-0.20 |
|
|
|
Dec18 |
180816 |
184.10 |
184.10 |
184.10 |
184.10 |
+0.04 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180816 |
2.939 |
2.949 |
2.891 |
2.908 |
-0.032 |
123,286 |
134,873 |
-4,872 |
Oct18 |
180816 |
2.948 |
2.955 |
2.898 |
2.913 |
-0.035 |
73,587 |
197,239 |
+1,175 |
Nov18 |
180816 |
2.984 |
2.992 |
2.937 |
2.950 |
-0.035 |
43,074 |
177,066 |
+921 |
Dec18 |
180816 |
3.075 |
3.084 |
3.032 |
3.046 |
-0.032 |
17,184 |
127,770 |
+1,863 |
Jan19 |
180816 |
3.163 |
3.170 |
3.120 |
3.134 |
-0.031 |
26,659 |
192,909 |
+1,795 |
Feb19 |
180816 |
3.124 |
3.132 |
3.085 |
3.100 |
-0.028 |
7,499 |
69,227 |
-120 |
Mar19 |
180816 |
3.018 |
3.025 |
2.983 |
2.998 |
-0.024 |
26,936 |
166,546 |
+3,625 |
Apr19 |
180816 |
2.694 |
2.707 |
2.675 |
2.693 |
-0.013 |
16,229 |
138,487 |
+1,302 |
May19 |
180816 |
2.661 |
2.672 |
2.641 |
2.659 |
-0.013 |
7,286 |
61,252 |
-585 |
Jun19 |
180816 |
2.691 |
2.698 |
2.673 |
2.686 |
-0.012 |
3,556 |
32,376 |
+224 |
Jul19 |
180816 |
2.720 |
2.728 |
2.704 |
2.719 |
-0.008 |
1,144 |
30,629 |
+207 |
Aug19 |
180816 |
2.721 |
2.731 |
2.711 |
2.723 |
-0.009 |
1,248 |
25,663 |
+442 |
Sep19 |
180816 |
2.709 |
2.714 |
2.692 |
2.706 |
-0.010 |
1,900 |
26,173 |
-417 |
Oct19 |
180816 |
2.723 |
2.732 |
2.708 |
2.723 |
-0.010 |
2,558 |
61,917 |
+551 |
Nov19 |
180816 |
2.774 |
2.780 |
2.761 |
2.773 |
-0.010 |
324 |
30,608 |
+139 |
Dec19 |
180816 |
2.896 |
2.902 |
2.881 |
2.893 |
-0.013 |
366 |
25,106 |
+77 |
Total Volume and Open Interest |
354,593 |
1,580,061 |
+6,780 |
Brent Crude Oil(ICE) |
Oct18 |
180816 |
70.65 |
71.52 |
70.40 |
71.43 |
+0.67 |
242,747 |
328,650 |
-20,473 |
Nov18 |
180816 |
71.03 |
71.83 |
70.73 |
71.75 |
+0.65 |
110,137 |
358,646 |
+371 |
Dec18 |
180816 |
71.21 |
71.95 |
70.91 |
71.88 |
+0.62 |
115,966 |
351,093 |
+8,668 |
Jan19 |
180816 |
71.26 |
71.99 |
71.03 |
71.93 |
+0.60 |
37,390 |
152,005 |
-163 |
Feb19 |
180816 |
71.26 |
71.97 |
71.03 |
71.91 |
+0.58 |
25,025 |
108,964 |
+1,043 |
Mar19 |
180816 |
71.17 |
71.89 |
70.94 |
71.80 |
+0.56 |
20,320 |
107,799 |
+431 |
Apr19 |
180816 |
71.03 |
71.74 |
70.88 |
71.65 |
+0.55 |
8,620 |
46,499 |
-1,407 |
May19 |
180816 |
70.92 |
71.57 |
70.91 |
71.47 |
+0.54 |
5,062 |
49,724 |
+473 |
Jun19 |
180816 |
70.48 |
71.38 |
70.42 |
71.27 |
+0.54 |
29,991 |
145,417 |
+3,135 |
Jul19 |
180816 |
71.52 |
71.53 |
71.09 |
71.09 |
+0.54 |
3,994 |
40,995 |
+1,025 |
Aug19 |
180816 |
71.00 |
71.00 |
70.89 |
70.89 |
+0.52 |
2,140 |
33,507 |
-34 |
Sep19 |
180816 |
70.22 |
70.69 |
70.22 |
70.69 |
+0.51 |
4,904 |
50,804 |
-94 |
Oct19 |
180816 |
70.18 |
70.47 |
70.04 |
70.47 |
+0.51 |
4,450 |
38,650 |
-148 |
Nov19 |
180816 |
70.28 |
70.28 |
70.28 |
70.28 |
+0.51 |
3,662 |
38,389 |
+384 |
Total Volume and Open Interest |
652,320 |
2,331,228 |
-3,487 |
Gas Oil(ICE) |
Sep18 |
180816 |
640.50 |
644.25 |
637.50 |
641.75 |
+5.00 |
81,650 |
177,393 |
+996 |
Oct18 |
180816 |
639.50 |
645.75 |
639.00 |
643.25 |
+4.75 |
62,192 |
206,933 |
+7,256 |
Nov18 |
180816 |
637.50 |
642.75 |
636.50 |
640.50 |
+4.50 |
23,473 |
98,475 |
+1,683 |
Dec18 |
180816 |
634.50 |
639.50 |
633.25 |
637.25 |
+4.75 |
55,939 |
140,370 |
+2,616 |
Jan19 |
180816 |
633.25 |
638.50 |
632.75 |
636.75 |
+5.00 |
23,608 |
53,159 |
+2,835 |
Feb19 |
180816 |
633.25 |
638.25 |
632.50 |
637.00 |
+5.25 |
13,002 |
34,649 |
-332 |
Mar19 |
180816 |
632.25 |
637.75 |
631.75 |
636.00 |
+5.25 |
9,601 |
26,145 |
-19 |
Apr19 |
180816 |
635.25 |
636.25 |
631.50 |
634.75 |
+5.25 |
1,812 |
19,106 |
-271 |
May19 |
180816 |
634.50 |
635.75 |
630.75 |
634.00 |
+5.25 |
546 |
11,387 |
+127 |
Jun19 |
180816 |
633.50 |
635.50 |
630.25 |
633.50 |
+5.00 |
8,902 |
50,035 |
+343 |
Total Volume and Open Interest |
292,806 |
1,009,111 |
+16,990 |
Ethanol(CBOT) |
Sep18 |
180816 |
1.369 |
1.381 |
1.357 |
1.367 |
+0.010 |
134 |
1,201 |
+8 |
Oct18 |
180816 |
1.370 |
1.381 |
1.361 |
1.368 |
+0.012 |
39 |
465 |
+14 |
Nov18 |
180816 |
1.365 |
1.368 |
1.362 |
1.365 |
+0.014 |
13 |
62 |
+0 |
Dec18 |
180816 |
1.362 |
1.362 |
1.362 |
1.362 |
+0.016 |
13 |
159 |
+11 |
Jan19 |
180816 |
1.362 |
1.362 |
1.362 |
1.362 |
+0.016 |
0 |
125 |
+0 |
Feb19 |
180816 |
1.367 |
1.367 |
1.367 |
1.367 |
+0.016 |
|
|
|
Mar19 |
180816 |
1.377 |
1.377 |
1.377 |
1.377 |
+0.016 |
|
|
|
Apr19 |
180816 |
1.383 |
1.383 |
1.383 |
1.383 |
+0.016 |
|
|
|
Total Volume and Open Interest |
199 |
2,012 |
+33 |
WTI Crude Oil(ICE) |
Sep18 |
180816 |
64.88 |
65.52 |
64.45 |
65.46 |
+0.45 |
38,820 |
51,965 |
-3,167 |
Oct18 |
180816 |
64.27 |
64.94 |
63.90 |
64.88 |
+0.42 |
52,859 |
70,768 |
+1,605 |
Nov18 |
180816 |
64.10 |
64.73 |
63.77 |
64.66 |
+0.42 |
27,101 |
40,570 |
+1,865 |
Dec18 |
180816 |
63.89 |
64.49 |
63.55 |
64.42 |
+0.42 |
34,820 |
139,737 |
-1,430 |
Jan19 |
180816 |
63.55 |
64.27 |
63.35 |
64.20 |
+0.40 |
14,503 |
34,261 |
-1,159 |
Feb19 |
180816 |
63.60 |
64.00 |
63.48 |
63.93 |
+0.39 |
6,346 |
14,351 |
+103 |
Mar19 |
180816 |
63.26 |
63.76 |
63.26 |
63.70 |
+0.39 |
2,960 |
24,816 |
-233 |
Apr19 |
180816 |
63.29 |
63.51 |
63.20 |
63.48 |
+0.40 |
649 |
5,816 |
+3 |
May19 |
180816 |
63.09 |
63.27 |
63.09 |
63.27 |
+0.41 |
230 |
7,163 |
+111 |
Jun19 |
180816 |
62.75 |
63.06 |
62.71 |
63.06 |
+0.41 |
5,320 |
71,150 |
+722 |
Jul19 |
180816 |
62.79 |
62.79 |
62.79 |
62.79 |
+0.42 |
227 |
4,520 |
+155 |
Aug19 |
180816 |
62.52 |
62.52 |
62.52 |
62.52 |
+0.42 |
523 |
5,398 |
+93 |
Sep19 |
180816 |
62.26 |
62.26 |
62.26 |
62.26 |
+0.41 |
301 |
13,504 |
+92 |
Oct19 |
180816 |
62.02 |
62.02 |
62.02 |
62.02 |
+0.40 |
76 |
4,175 |
+74 |
Nov19 |
180816 |
61.78 |
61.78 |
61.78 |
61.78 |
+0.39 |
134 |
4,567 |
+82 |
Dec19 |
180816 |
61.37 |
61.56 |
61.32 |
61.56 |
+0.39 |
7,434 |
78,167 |
+1,574 |
Total Volume and Open Interest |
194,224 |
644,411 |
+141 |
US Dollar Index(ICE) |
Sep18 |
180816 |
96.615 |
96.665 |
96.205 |
96.535 |
-0.042 |
20,760 |
53,898 |
+1,840 |
Dec18 |
180816 |
96.230 |
96.245 |
95.805 |
96.135 |
-0.042 |
518 |
2,099 |
+180 |
Mar19 |
180816 |
95.520 |
95.670 |
95.415 |
95.670 |
-0.048 |
116 |
814 |
+89 |
Total Volume and Open Interest |
21,445 |
57,088 |
+2,160 |
Australian Dollar(CME) |
Sep18 |
180816 |
72.38 |
72.87 |
72.14 |
72.60 |
+0.22 |
103,203 |
146,761 |
+3,181 |
Dec18 |
180816 |
72.35 |
72.88 |
72.23 |
72.63 |
+0.22 |
609 |
1,958 |
+477 |
Mar19 |
180816 |
72.77 |
72.77 |
72.69 |
72.69 |
+0.22 |
1 |
141 |
+1 |
Total Volume and Open Interest |
104,133 |
149,238 |
+3,619 |
British Pound(CME) |
Sep18 |
180816 |
127.08 |
127.68 |
127.00 |
127.23 |
+0.14 |
106,257 |
232,730 |
+7,522 |
Dec18 |
180816 |
127.61 |
128.14 |
127.57 |
127.75 |
+0.14 |
154 |
11,018 |
+31 |
Mar19 |
180816 |
128.64 |
128.64 |
128.36 |
128.36 |
+0.14 |
0 |
377 |
+0 |
Total Volume and Open Interest |
106,559 |
245,490 |
+7,517 |
Canadian Dollar(CME) |
Sep18 |
180816 |
76.12 |
76.30 |
75.95 |
76.04 |
-0.11 |
61,215 |
137,697 |
+40 |
Dec18 |
180816 |
76.25 |
76.40 |
76.09 |
76.16 |
-0.11 |
135 |
5,267 |
+3 |
Mar19 |
180816 |
76.46 |
76.48 |
76.26 |
76.28 |
-0.10 |
11 |
812 |
+10 |
Jun19 |
180816 |
76.34 |
76.43 |
76.34 |
76.38 |
-0.09 |
0 |
172 |
+0 |
Total Volume and Open Interest |
61,828 |
144,433 |
-214 |
Japanese Yen(CME) |
Sep18 |
180816 |
90.51 |
90.71 |
90.16 |
90.37 |
-0.26 |
118,568 |
183,199 |
-2,183 |
Dec18 |
180816 |
91.20 |
91.30 |
90.79 |
90.96 |
-0.27 |
413 |
1,438 |
+12 |
Mar19 |
180816 |
91.68 |
91.68 |
91.67 |
91.68 |
-0.27 |
0 |
78 |
+0 |
Total Volume and Open Interest |
120,513 |
185,834 |
-1,890 |
Swiss Franc(CME) |
Sep18 |
180816 |
100.89 |
101.09 |
100.49 |
100.60 |
-0.39 |
32,115 |
90,599 |
+435 |
Dec18 |
180816 |
101.80 |
101.91 |
101.33 |
101.42 |
-0.39 |
16 |
109 |
+10 |
Mar19 |
180816 |
102.35 |
102.77 |
102.35 |
102.35 |
-0.38 |
0 |
58 |
+0 |
Total Volume and Open Interest |
32,131 |
90,768 |
+445 |
EuroFX(CME) |
Sep18 |
180816 |
113.68 |
114.33 |
113.60 |
113.90 |
+0.17 |
263,133 |
513,352 |
+6,668 |
Dec18 |
180816 |
114.51 |
115.14 |
114.45 |
114.71 |
+0.17 |
1,259 |
8,429 |
+201 |
Mar19 |
180816 |
115.38 |
115.98 |
115.38 |
115.64 |
+0.18 |
45 |
1,325 |
-19 |
Total Volume and Open Interest |
267,089 |
526,571 |
+6,963 |
Mexican Peso(CME) |
Sep18 |
180816 |
518.63 |
526.00 |
518.25 |
522.00 |
+3.50 |
68,218 |
207,058 |
-1,582 |
Oct18 |
180816 |
519.75 |
519.75 |
519.75 |
519.75 |
+3.50 |
|
|
|
Total Volume and Open Interest |
68,285 |
207,354 |
-1,604 |
Brazilian Real(CME) |
Sep18 |
180816 |
255.90 |
258.00 |
254.10 |
255.60 |
-0.20 |
2,761 |
31,226 |
+297 |
Oct18 |
180816 |
256.40 |
257.25 |
253.65 |
255.00 |
-0.15 |
5 |
65 |
+3 |
Nov18 |
180816 |
254.45 |
256.40 |
253.65 |
254.45 |
-0.20 |
52 |
53 |
+52 |
Dec18 |
180816 |
253.85 |
253.85 |
253.85 |
253.85 |
-0.20 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,818 |
31,400 |
+352 |
30-Year T-Bonds(CBOT) |
Sep18 |
180816 |
144~180 |
144~230 |
144~050 |
144~170 |
-0~070 |
246,194 |
843,191 |
-595 |
Dec18 |
180816 |
143~250 |
143~310 |
143~130 |
143~250 |
-0~070 |
1,747 |
5,178 |
+968 |
Mar19 |
180816 |
143~020 |
143~020 |
143~020 |
143~020 |
-0~070 |
|
|
|
Total Volume and Open Interest |
247,941 |
848,369 |
+373 |
10-Year T-Notes(CBOT) |
Sep18 |
180816 |
120~105 |
120~130 |
120~035 |
120~085 |
-0~055 |
1,292,946 |
3,914,855 |
+5,206 |
Dec18 |
180816 |
120~070 |
120~090 |
119~315 |
120~040 |
-0~055 |
3,941 |
50,275 |
-28 |
Mar19 |
180816 |
119~290 |
119~290 |
119~290 |
119~290 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,296,887 |
3,965,130 |
+5,178 |
5-Year T-Notes(CBOT) |
Sep18 |
180816 |
113~210 |
113~222 |
113~164 |
113~192 |
-0~036 |
673,738 |
4,059,357 |
-3,535 |
Dec18 |
180816 |
113~134 |
113~140 |
113~084 |
113~110 |
-0~036 |
23,255 |
170,568 |
+13,411 |
Mar19 |
180816 |
113~036 |
113~036 |
113~036 |
113~036 |
-0~036 |
|
|
|
Total Volume and Open Interest |
696,993 |
4,229,925 |
+9,876 |
2 Year T-Notes(CBOT) |
Sep18 |
180816 |
105~264 |
105~266 |
105~250 |
105~256 |
-0~012 |
233,482 |
1,983,163 |
-19,780 |
Dec18 |
180816 |
105~212 |
105~220 |
105~204 |
105~212 |
-0~012 |
7,526 |
54,489 |
+5,392 |
Mar19 |
180816 |
105~212 |
105~212 |
105~212 |
105~212 |
-0~012 |
|
|
|
Total Volume and Open Interest |
241,008 |
2,037,652 |
-14,388 |
Eurodollars(CME) |
Sep18 |
180816 |
97.645 |
97.647 |
97.625 |
97.628 |
-0.015 |
345,004 |
1,336,965 |
+22,816 |
Dec18 |
180816 |
97.395 |
97.395 |
97.365 |
97.375 |
-0.020 |
211,634 |
1,766,140 |
-14,468 |
Mar19 |
180816 |
97.250 |
97.250 |
97.220 |
97.230 |
-0.025 |
141,812 |
1,302,856 |
+7,996 |
Jun19 |
180816 |
97.150 |
97.150 |
97.115 |
97.125 |
-0.030 |
133,425 |
1,269,617 |
+1,732 |
Sep19 |
180816 |
97.090 |
97.090 |
97.050 |
97.065 |
-0.030 |
147,048 |
1,013,996 |
+1,674 |
Dec19 |
180816 |
97.045 |
97.050 |
97.005 |
97.025 |
-0.030 |
140,921 |
1,817,987 |
-1,542 |
Mar20 |
180816 |
97.045 |
97.045 |
97.005 |
97.020 |
-0.030 |
99,355 |
969,014 |
+2,300 |
Jun20 |
180816 |
97.050 |
97.055 |
97.010 |
97.025 |
-0.035 |
77,547 |
830,856 |
-8,619 |
Sep20 |
180816 |
97.060 |
97.065 |
97.015 |
97.035 |
-0.035 |
70,057 |
809,929 |
-2,549 |
Dec20 |
180816 |
97.055 |
97.060 |
97.015 |
97.035 |
-0.035 |
89,708 |
841,768 |
-309 |
Mar21 |
180816 |
97.070 |
97.080 |
97.030 |
97.050 |
-0.035 |
41,613 |
425,085 |
-606 |
Jun21 |
180816 |
97.080 |
97.085 |
97.040 |
97.060 |
-0.035 |
41,443 |
296,505 |
+1,833 |
Sep21 |
180816 |
97.085 |
97.085 |
97.040 |
97.060 |
-0.035 |
24,085 |
227,495 |
-1,062 |
Dec21 |
180816 |
97.070 |
97.075 |
97.035 |
97.055 |
-0.030 |
32,357 |
344,865 |
-6,343 |
Mar22 |
180816 |
97.070 |
97.080 |
97.035 |
97.055 |
-0.030 |
16,027 |
136,813 |
-723 |
Jun22 |
180816 |
97.065 |
97.070 |
97.030 |
97.050 |
-0.030 |
13,421 |
121,578 |
-442 |
Sep22 |
180816 |
97.060 |
97.065 |
97.025 |
97.045 |
-0.030 |
9,121 |
64,707 |
+350 |
Dec22 |
180816 |
97.035 |
97.045 |
97.010 |
97.025 |
-0.030 |
10,445 |
117,316 |
+543 |
Total Volume and Open Interest |
1,700,638 |
13,946,092 |
+4,642 |
Ultra T-Bond(CBOT) |
Sep18 |
180816 |
158~12 |
158~22 |
157~27 |
158~15 |
-0~06 |
101,939 |
1,030,981 |
+1,203 |
Dec18 |
180816 |
158~14 |
158~30 |
158~05 |
158~24 |
-0~06 |
1,357 |
39,117 |
+1,098 |
Mar19 |
180816 |
158~24 |
158~24 |
158~24 |
158~24 |
-0~06 |
|
|
|
Total Volume and Open Interest |
103,296 |
1,070,098 |
+2,301 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180816 |
128~050 |
128~080 |
127~270 |
128~025 |
-0~065 |
123,342 |
593,464 |
-75 |
Dec18 |
180816 |
127~265 |
127~285 |
127~175 |
127~245 |
-0~065 |
3,400 |
2,852 |
+2,552 |
Mar19 |
180816 |
127~245 |
127~245 |
127~245 |
127~245 |
-0~065 |
|
|
|
Total Volume and Open Interest |
126,742 |
596,316 |
+2,477 |
30 Day Federal Funds(CBOT) |
Aug18 |
180816 |
98.090 |
98.090 |
98.085 |
98.085 |
-0.003 |
1,351 |
234,237 |
-537 |
Sep18 |
180816 |
98.055 |
98.060 |
98.050 |
98.050 |
-0.005 |
3,316 |
124,662 |
-725 |
Oct18 |
180816 |
97.860 |
97.860 |
97.850 |
97.850 |
-0.005 |
10,345 |
359,304 |
-637 |
Nov18 |
180816 |
97.855 |
97.860 |
97.850 |
97.850 |
-0.005 |
11,767 |
242,834 |
+4,485 |
Dec18 |
180816 |
97.790 |
97.790 |
97.780 |
97.785 |
-0.005 |
6,849 |
86,193 |
+1,516 |
Jan19 |
180816 |
97.685 |
97.685 |
97.680 |
97.680 |
-0.010 |
20,739 |
264,468 |
+1,954 |
Total Volume and Open Interest |
148,165 |
1,904,497 |
+34,852 |
Japanese Govt Bonds(SGX) |
Sep18 |
180816 |
150.37 |
150.48 |
150.31 |
150.37 |
+0.02 |
1,226 |
18,054 |
-454 |
Dec18 |
180816 |
150.37 |
150.37 |
150.37 |
150.37 |
+0.02 |
|
|
|
Mar19 |
180816 |
150.37 |
150.37 |
150.37 |
150.37 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,226 |
18,054 |
-454 |
Euro-Buxl(EUREX) |
Sep18 |
180816 |
179.56 |
180.26 |
179.38 |
179.76 |
-0.44 |
21,859 |
231,579 |
+946 |
Dec18 |
180816 |
178.46 |
178.46 |
178.06 |
178.32 |
-0.44 |
117 |
3,638 |
+74 |
Mar19 |
180816 |
177.26 |
177.26 |
177.26 |
177.26 |
-0.44 |
|
|
|
Total Volume and Open Interest |
21,976 |
235,217 |
+1,020 |
Euro-Bund(EUREX) |
Sep18 |
180816 |
163.41 |
163.67 |
163.36 |
163.49 |
-0.22 |
434,945 |
1,964,251 |
+37,885 |
Dec18 |
180816 |
160.87 |
161.13 |
160.84 |
160.97 |
-0.22 |
2,493 |
32,032 |
+1,735 |
Mar19 |
180816 |
161.62 |
161.74 |
161.62 |
161.74 |
-0.21 |
2 |
239 |
+0 |
Total Volume and Open Interest |
437,440 |
1,996,522 |
+39,620 |
Euro-Bobl(EUREX) |
Sep18 |
180816 |
132.42 |
132.53 |
132.41 |
132.46 |
-0.08 |
280,848 |
1,643,718 |
+35,369 |
Dec18 |
180816 |
131.77 |
131.83 |
131.77 |
131.80 |
-0.08 |
1,152 |
16,182 |
+3,931 |
Mar19 |
180816 |
131.80 |
131.80 |
131.80 |
131.80 |
-0.08 |
|
|
|
Total Volume and Open Interest |
282,000 |
1,659,900 |
+39,300 |
Euro-Schatz(EUREX) |
Sep18 |
180816 |
112.05 |
112.07 |
112.04 |
112.04 |
-0.03 |
246,649 |
1,842,060 |
+26,396 |
Dec18 |
180816 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.02 |
871 |
105,227 |
+6,548 |
Mar19 |
180816 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.02 |
|
|
|
Total Volume and Open Interest |
247,520 |
1,947,287 |
+32,944 |
3-Mth Euribor(EUREX) |
Sep18 |
180816 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
0 |
5,146 |
+0 |
Dec18 |
180816 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
0 |
13,823 |
+29 |
Mar19 |
180816 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
0 |
31,612 |
+49 |
Long Gilt(LIFFE) |
Sep18 |
180816 |
123~20 |
123~27 |
123~18 |
123~23 |
-0~04 |
174,468 |
844,937 |
+11,660 |
Dec18 |
180816 |
122~24 |
122~26 |
122~24 |
122~26 |
-0~04 |
116 |
2,734 |
+15 |
Total Volume and Open Interest |
174,584 |
847,671 |
+11,675 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180816 |
99.18 |
99.18 |
99.17 |
99.17 |
-0.01 |
40,915 |
575,139 |
+2,931 |
Dec18 |
180816 |
99.13 |
99.14 |
99.12 |
99.13 |
unch |
50,474 |
531,962 |
+4,161 |
Mar19 |
180816 |
99.06 |
99.07 |
99.04 |
99.05 |
-0.02 |
74,043 |
294,850 |
-119 |
Jun19 |
180816 |
99.01 |
99.01 |
98.98 |
98.99 |
-0.02 |
47,014 |
291,042 |
-7,696 |
Sep19 |
180816 |
98.95 |
98.95 |
98.92 |
98.94 |
-0.01 |
43,075 |
273,121 |
-2,161 |
Dec19 |
180816 |
98.90 |
98.90 |
98.87 |
98.88 |
-0.02 |
79,998 |
322,891 |
+4,694 |
Total Volume and Open Interest |
535,253 |
3,163,224 |
+10,576 |
3-Mth Euribor(LIFFE) |
Sep18 |
180816 |
100.315 |
100.315 |
100.310 |
100.315 |
+0.005 |
55,232 |
450,031 |
-4,063 |
Dec18 |
180816 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
69,534 |
556,256 |
+9,490 |
Mar19 |
180816 |
100.265 |
100.270 |
100.265 |
100.270 |
unch |
58,847 |
455,843 |
-313 |
Total Volume and Open Interest |
647,042 |
5,021,741 |
+28,717 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180816 |
98.01 |
98.03 |
98.01 |
98.02 |
unch |
40,554 |
174,343 |
+3,818 |
Dec18 |
180816 |
98.03 |
98.04 |
98.01 |
98.03 |
unch |
42,596 |
213,631 |
-2,569 |
Mar19 |
180816 |
98.02 |
98.04 |
98.02 |
98.03 |
unch |
22,230 |
179,335 |
-653 |
Jun19 |
180816 |
98.01 |
98.04 |
98.00 |
98.02 |
unch |
15,596 |
148,125 |
-599 |
Sep19 |
180816 |
97.98 |
98.00 |
97.97 |
97.98 |
unch |
13,876 |
109,919 |
+4,031 |
Dec19 |
180816 |
97.94 |
97.96 |
97.93 |
97.94 |
unch |
15,843 |
121,162 |
+5,953 |
Mar20 |
180816 |
97.89 |
97.91 |
97.89 |
97.89 |
unch |
4,757 |
62,700 |
-1,028 |
Jun20 |
180816 |
97.84 |
97.87 |
97.84 |
97.85 |
unch |
2,933 |
36,308 |
+599 |
Sep20 |
180816 |
97.81 |
97.82 |
97.80 |
97.81 |
+0.01 |
61 |
7,675 |
+11 |
Dec20 |
180816 |
97.76 |
97.76 |
97.75 |
97.76 |
+0.01 |
0 |
5,454 |
+0 |
Total Volume and Open Interest |
158,446 |
1,061,848 |
+9,563 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180816 |
97.42 |
97.47 |
97.42 |
97.45 |
+0.03 |
133,462 |
1,208,819 |
+10,874 |
Dec18 |
180816 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.02 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
133,462 |
1,209,899 |
+10,874 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180816 |
97.97 |
97.99 |
97.96 |
97.97 |
-0.00 |
138,697 |
1,045,028 |
+7,155 |
Dec18 |
180816 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
138,697 |
1,047,400 |
+7,155 |
Gold(CMX) |
Aug18 |
180816 |
1173.2 |
1180.2 |
1161.4 |
1176.2 |
-1.3 |
92 |
425 |
-318 |
Oct18 |
180816 |
1178.1 |
1184.5 |
1162.7 |
1179.6 |
-0.9 |
3,750 |
56,413 |
+960 |
Dec18 |
180816 |
1183.0 |
1189.0 |
1167.1 |
1184.0 |
-1.0 |
242,549 |
363,101 |
+160 |
Feb19 |
180816 |
1188.1 |
1193.3 |
1173.2 |
1189.5 |
-1.0 |
1,479 |
31,253 |
+220 |
Apr19 |
180816 |
1187.7 |
1198.5 |
1182.7 |
1195.0 |
-0.9 |
331 |
7,834 |
-97 |
Jun19 |
180816 |
1198.5 |
1205.0 |
1184.8 |
1200.9 |
-1.0 |
132 |
7,319 |
+66 |
Aug19 |
180816 |
1202.0 |
1210.0 |
1202.0 |
1206.8 |
-0.9 |
1 |
1,805 |
-1 |
Oct19 |
180816 |
1210.8 |
1213.0 |
1210.8 |
1213.0 |
-1.0 |
0 |
671 |
+0 |
Dec19 |
180816 |
1211.1 |
1223.1 |
1208.6 |
1219.2 |
-1.0 |
64 |
3,845 |
+49 |
Feb20 |
180816 |
1225.8 |
1225.8 |
1225.8 |
1225.8 |
-1.0 |
1 |
8 |
-1 |
Apr20 |
180816 |
1232.2 |
1232.2 |
1232.2 |
1232.2 |
-1.0 |
|
|
|
Jun20 |
180816 |
1238.8 |
1238.8 |
1238.8 |
1238.8 |
-1.0 |
0 |
406 |
+0 |
Total Volume and Open Interest |
249,187 |
476,739 |
+965 |
Silver(CMX) |
Sep18 |
180816 |
1445.5 |
1482.5 |
1431.5 |
1471.3 |
+25.9 |
66,777 |
140,399 |
-4,466 |
Dec18 |
180816 |
1453.0 |
1492.0 |
1440.5 |
1480.8 |
+25.9 |
9,934 |
85,115 |
+2,407 |
Mar19 |
180816 |
1462.5 |
1502.0 |
1457.0 |
1491.3 |
+25.7 |
560 |
9,366 |
+211 |
May19 |
180816 |
1488.5 |
1504.0 |
1488.5 |
1498.8 |
+25.7 |
68 |
2,047 |
+9 |
Jul19 |
180816 |
1505.0 |
1516.0 |
1499.5 |
1506.3 |
+25.7 |
0 |
1,060 |
+0 |
Sep19 |
180816 |
1514.9 |
1514.9 |
1514.9 |
1514.9 |
+25.7 |
4 |
268 |
+4 |
Dec19 |
180816 |
1529.0 |
1534.0 |
1527.2 |
1527.2 |
+25.7 |
0 |
397 |
+0 |
Total Volume and Open Interest |
77,378 |
240,038 |
-1,825 |
Platinum(NYMEX) |
Oct18 |
180816 |
768.3 |
795.7 |
755.7 |
784.5 |
+12.6 |
18,943 |
77,351 |
+983 |
Jan19 |
180816 |
772.5 |
798.0 |
759.4 |
787.4 |
+12.4 |
847 |
5,973 |
+423 |
Apr19 |
180816 |
777.9 |
792.9 |
771.7 |
792.9 |
+12.2 |
16 |
478 |
+2 |
Jul19 |
180816 |
798.7 |
798.7 |
798.7 |
798.7 |
+11.8 |
0 |
146 |
+0 |
Total Volume and Open Interest |
19,812 |
83,991 |
+1,412 |
Palladium(NYMEX) |
Sep18 |
180816 |
829.60 |
887.50 |
815.20 |
874.80 |
+37.60 |
4,288 |
16,713 |
-59 |
Dec18 |
180816 |
827.00 |
881.00 |
816.00 |
869.90 |
+34.60 |
918 |
8,114 |
+581 |
Mar19 |
180816 |
861.60 |
861.60 |
861.60 |
861.60 |
+33.30 |
0 |
160 |
+0 |
Total Volume and Open Interest |
5,206 |
24,987 |
+522 |
Copper(CMX) |
Sep18 |
180816 |
258.30 |
264.30 |
256.40 |
261.65 |
+5.65 |
109,647 |
115,328 |
-1,108 |
Dec18 |
180816 |
260.45 |
266.15 |
258.50 |
263.50 |
+5.30 |
22,233 |
101,588 |
+4,811 |
Mar19 |
180816 |
262.10 |
268.30 |
261.10 |
265.60 |
+5.10 |
4,852 |
28,138 |
+584 |
May19 |
180816 |
263.65 |
269.75 |
263.00 |
267.00 |
+4.90 |
4,929 |
17,868 |
-2,814 |
Jul19 |
180816 |
265.25 |
269.80 |
265.00 |
268.45 |
+4.75 |
1,719 |
6,357 |
+338 |
Total Volume and Open Interest |
144,862 |
286,872 |
+2,109 |
E-mini DJIA Index(CBOT) |
Sep18 |
180816 |
25209 |
25608 |
25147 |
25592 |
+405 |
122,398 |
97,055 |
+206 |
Dec18 |
180816 |
25218 |
25605 |
25158 |
25598 |
+405 |
127 |
859 |
+63 |
Mar19 |
180816 |
25350 |
25619 |
25350 |
25619 |
+401 |
1 |
106 |
-1 |
Jun19 |
180816 |
25627 |
25627 |
25627 |
25627 |
+397 |
|
|
|
Total Volume and Open Interest |
122,526 |
98,020 |
+268 |
S & P 500(CME) |
Sep18 |
180816 |
2818.00 |
2851.50 |
2817.70 |
2844.70 |
+23.50 |
1,135 |
64,617 |
-268 |
Dec18 |
180816 |
2848.70 |
2855.00 |
2848.70 |
2848.70 |
+23.70 |
1 |
302 |
+1 |
Mar19 |
180816 |
2855.00 |
2861.60 |
2855.00 |
2855.00 |
+23.40 |
|
|
|
Jun19 |
180816 |
2862.00 |
2868.60 |
2862.00 |
2862.00 |
+23.40 |
|
|
|
Total Volume and Open Interest |
1,136 |
64,919 |
-267 |
S & P 500 E-Mini(CME) |
Sep18 |
180816 |
2822.25 |
2851.75 |
2817.50 |
2844.75 |
+23.50 |
1,022,577 |
2,729,801 |
+15,561 |
Dec18 |
180816 |
2826.50 |
2856.00 |
2821.50 |
2848.75 |
+23.75 |
3,979 |
61,964 |
+1,351 |
Mar19 |
180816 |
2851.75 |
2862.50 |
2829.00 |
2855.00 |
+23.50 |
102 |
20,385 |
+1 |
Jun19 |
180816 |
2862.00 |
2862.00 |
2862.00 |
2862.00 |
+23.50 |
0 |
7,454 |
+0 |
Total Volume and Open Interest |
1,026,658 |
2,819,606 |
+16,913 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180816 |
7380.00 |
7434.50 |
7363.25 |
7389.00 |
+15.00 |
305,390 |
235,148 |
+219 |
Dec18 |
180816 |
7403.00 |
7459.50 |
7390.00 |
7414.00 |
+15.25 |
510 |
2,383 |
-157 |
Mar19 |
180816 |
7443.25 |
7480.50 |
7443.25 |
7443.25 |
+15.00 |
1 |
38 |
+0 |
Total Volume and Open Interest |
305,901 |
237,572 |
+62 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180816 |
1989.20 |
2012.60 |
1985.40 |
2002.30 |
+16.20 |
9,672 |
84,402 |
+885 |
Dec18 |
180816 |
2011.00 |
2016.00 |
2006.40 |
2006.80 |
+16.30 |
2 |
9 |
+2 |
Mar19 |
180816 |
2009.00 |
2010.80 |
2009.00 |
2009.00 |
+15.90 |
|
|
|
Total Volume and Open Interest |
9,674 |
84,411 |
+887 |
Volatility Index(CBOE) |
Aug18 |
180816 |
14.90 |
14.95 |
13.45 |
13.73 |
-1.15 |
108,124 |
97,040 |
-14,170 |
Sep18 |
180816 |
15.30 |
15.40 |
14.51 |
14.78 |
-0.45 |
84,298 |
195,696 |
+5,915 |
Oct18 |
180816 |
15.70 |
15.76 |
15.17 |
15.38 |
-0.30 |
32,855 |
63,188 |
+3,190 |
Nov18 |
180816 |
15.90 |
15.93 |
15.45 |
15.63 |
-0.25 |
14,208 |
43,092 |
+1,050 |
Total Volume and Open Interest |
254,685 |
493,370 |
+417 |
S & P 600(CME) |
Sep18 |
180816 |
1066.10 |
1066.10 |
1066.10 |
1066.10 |
+8.90 |
|
|
|
Dec18 |
180816 |
1066.80 |
1066.80 |
1066.80 |
1066.80 |
+8.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180816 |
1674.00 |
1693.00 |
1671.00 |
1689.20 |
+15.40 |
100,358 |
547,103 |
+3,376 |
Dec18 |
180816 |
1690.00 |
1697.00 |
1676.70 |
1693.40 |
+15.10 |
4 |
139 |
+1 |
Mar19 |
180816 |
1697.90 |
1697.90 |
1697.90 |
1697.90 |
+15.00 |
|
|
|
Total Volume and Open Interest |
100,362 |
547,242 |
+3,377 |
Nikkei 225(CME) |
Sep18 |
180816 |
22005 |
22360 |
21875 |
22290 |
+280 |
8,673 |
31,886 |
-464 |
Dec18 |
180816 |
22095 |
22225 |
21765 |
22170 |
+280 |
4 |
30 |
-3 |
Total Volume and Open Interest |
8,677 |
31,916 |
-467 |
Nikkei 225(SGX) |
Sep18 |
180816 |
22200 |
22230 |
21845 |
22160 |
-35 |
112,017 |
156,774 |
+1,936 |
Dec18 |
180816 |
21905 |
22005 |
21720 |
22005 |
-35 |
15 |
5,495 |
-4 |
Mar19 |
180816 |
21965 |
21965 |
21965 |
21965 |
-35 |
0 |
301 |
+0 |
Total Volume and Open Interest |
112,032 |
172,661 |
+1,932 |
Nikkei 225 Mini(JPX) |
Sep18 |
180816 |
22185 |
22230 |
21840 |
22160 |
-20 |
1,074,084 |
362,007 |
+884 |
Dec18 |
180816 |
22030 |
22060 |
21675 |
21990 |
-20 |
34,627 |
22,737 |
-802 |
Mar19 |
180816 |
21970 |
22000 |
21630 |
21930 |
-30 |
723 |
3,756 |
-156 |
Total Volume and Open Interest |
1,125,889 |
410,102 |
+1,181 |
Nikkei 225(JPX) |
Sep18 |
180816 |
22190 |
22230 |
21840 |
22160 |
-20 |
77,725 |
286,676 |
-5,495 |
Dec18 |
180816 |
22020 |
22050 |
21680 |
21990 |
-20 |
1,065 |
57,699 |
+37 |
Mar19 |
180816 |
21960 |
22010 |
21630 |
21930 |
-30 |
105 |
4,769 |
+21 |
Total Volume and Open Interest |
78,919 |
417,008 |
-5,242 |
Nikkei 225(CME) Yen |
Sep18 |
180816 |
22000 |
22340 |
21865 |
22285 |
+285 |
35,427 |
49,861 |
-304 |
Dec18 |
180816 |
22065 |
22165 |
21710 |
22120 |
+285 |
8 |
16 |
+2 |
Mar19 |
180816 |
22050 |
22050 |
22050 |
22050 |
+265 |
|
|
|
Total Volume and Open Interest |
35,435 |
49,877 |
-302 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180816 |
22250 |
22330 |
22250 |
22280 |
+280 |
0 |
38 |
+0 |
Dec18 |
180816 |
22120 |
22120 |
22120 |
22120 |
+280 |
|
|
|
Mar19 |
180816 |
22050 |
22050 |
22050 |
22050 |
+260 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180816 |
5328.5 |
5366.5 |
5305.5 |
5349.0 |
+44.5 |
233,983 |
289,708 |
-17,887 |
Sep18 |
180816 |
5326.5 |
5365.0 |
5303.0 |
5346.0 |
+43.5 |
180,626 |
200,840 |
+123,077 |
Oct18 |
180816 |
5301.5 |
5335.0 |
5301.5 |
5335.0 |
+44.0 |
1 |
50 |
-1 |
Total Volume and Open Interest |
414,610 |
542,722 |
+105,189 |
Hang Seng Index(HKFE) |
Aug18 |
180816 |
27219 |
27366 |
26642 |
27044 |
-186 |
214,987 |
96,790 |
-184 |
Sep18 |
180816 |
27138 |
27290 |
26585 |
26961 |
-194 |
1,127 |
17,173 |
+128 |
Total Volume and Open Interest |
216,409 |
122,107 |
-49 |
DAX(EUREX) |
Sep18 |
180816 |
12227.5 |
12267.0 |
12161.5 |
12243.5 |
+114.5 |
78,605 |
120,549 |
+3,331 |
Dec18 |
180816 |
12205.0 |
12243.0 |
12161.5 |
12228.0 |
+113.5 |
89 |
1,864 |
+45 |
Mar19 |
180816 |
12182.0 |
12219.0 |
12182.0 |
12219.0 |
+114.0 |
20 |
266 |
+42 |
Total Volume and Open Interest |
78,714 |
122,679 |
+3,418 |
Mini-DAX(EUREX) |
Sep18 |
180816 |
12224.0 |
12267.0 |
12162.0 |
12243.5 |
+114.5 |
35,900 |
16,536 |
+987 |
Dec18 |
180816 |
12201.0 |
12250.0 |
12157.0 |
12228.0 |
+113.5 |
316 |
312 |
+27 |
Mar19 |
180816 |
12178.0 |
12219.0 |
12178.0 |
12219.0 |
+114.0 |
2 |
92 |
+3 |
Total Volume and Open Interest |
36,218 |
16,940 |
+1,017 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180816 |
3369 |
3386 |
3354 |
3379 |
+36 |
913,439 |
3,426,365 |
-8,601 |
Dec18 |
180816 |
3347 |
3367 |
3339 |
3361 |
+36 |
10,671 |
186,053 |
+293 |
Mar19 |
180816 |
3337 |
3350 |
3336 |
3350 |
+36 |
753 |
81,725 |
-1 |
Total Volume and Open Interest |
924,863 |
3,696,814 |
-8,309 |
Swiss Market Index(EUREX) |
Sep18 |
180816 |
8957 |
8996 |
8933 |
8982 |
+81 |
28,681 |
214,603 |
+5,560 |
Dec18 |
180816 |
8941 |
8963 |
8941 |
8963 |
+81 |
9 |
1,059 |
+2 |
Mar19 |
180816 |
8860 |
8860 |
8860 |
8860 |
+81 |
0 |
26 |
+0 |
Total Volume and Open Interest |
28,690 |
215,688 |
+5,562 |
FT-SE 100(EURONEXT) |
Sep18 |
180816 |
7476.50 |
7566.50 |
7476.50 |
7556.00 |
+98.00 |
75,956 |
670,302 |
-943 |
Dec18 |
180816 |
7494.50 |
7517.00 |
7494.50 |
7517.00 |
+98.00 |
0 |
1,648 |
+0 |
Mar19 |
180816 |
7452.50 |
7452.50 |
7452.50 |
7452.50 |
+98.00 |
4 |
19 |
+4 |
Total Volume and Open Interest |
75,960 |
671,969 |
-939 |
SPI 200(SFE) |
Sep18 |
180816 |
6293.0 |
6293.0 |
6207.0 |
6282.0 |
-12.0 |
54,598 |
379,519 |
+6,194 |
Dec18 |
180816 |
6254.0 |
6275.0 |
6254.0 |
6275.0 |
-14.0 |
2 |
3,319 |
+2 |
Mar19 |
180816 |
6228.0 |
6228.0 |
6228.0 |
6228.0 |
-14.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
55,138 |
388,718 |
+5,986 |
FTSE MIB(ISE) |
Sep18 |
180816 |
20650.00 |
20700.00 |
20450.00 |
20540.00 |
-358.00 |
26,321 |
94,108 |
+1,081 |
Dec18 |
180816 |
20535.00 |
20540.00 |
20325.00 |
20410.00 |
-348.00 |
19 |
237 |
-1 |
Mar19 |
180816 |
20265.00 |
20338.00 |
20265.00 |
20338.00 |
-350.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
26,340 |
94,365 |
+1,080 |
KOSPI 200(KFE) |
Sep18 |
180816 |
291.50 |
292.15 |
285.95 |
288.35 |
-3.35 |
241,658 |
301,135 |
+8,898 |
Dec18 |
180816 |
291.80 |
292.10 |
286.30 |
289.00 |
-3.00 |
706 |
48,904 |
+396 |
Mar19 |
180816 |
285.00 |
285.85 |
283.70 |
285.75 |
-3.45 |
18 |
3,591 |
-1 |
Total Volume and Open Interest |
242,382 |
382,962 |
+9,293 |
GSCI(CME) |
Sep18 |
180816 |
447.30 |
449.30 |
446.90 |
448.50 |
+2.95 |
253 |
15,215 |
+202 |
Oct18 |
180816 |
447.65 |
447.65 |
447.65 |
447.65 |
+2.95 |
|
|
|
Nov18 |
180816 |
447.90 |
447.90 |
447.90 |
447.90 |
+2.95 |
|
|
|
Total Volume and Open Interest |
462 |
16,210 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|