|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180817 |
884.75 |
887.50 |
871.00 |
881.50 |
-4.00 |
10,749 |
53,774 |
-122 |
Nov18 |
180817 |
896.00 |
898.75 |
882.00 |
892.75 |
-4.25 |
86,288 |
422,230 |
-1,254 |
Jan19 |
180817 |
908.00 |
910.75 |
894.25 |
905.00 |
-4.25 |
16,426 |
99,647 |
+688 |
Mar19 |
180817 |
919.75 |
921.75 |
905.50 |
915.50 |
-4.25 |
10,139 |
96,119 |
+1,242 |
May19 |
180817 |
930.00 |
932.00 |
916.25 |
926.00 |
-4.50 |
4,491 |
59,165 |
-408 |
Jul19 |
180817 |
939.50 |
941.50 |
925.75 |
934.75 |
-5.00 |
9,074 |
46,484 |
+707 |
Aug19 |
180817 |
940.50 |
940.50 |
931.50 |
936.25 |
-5.00 |
356 |
1,422 |
+128 |
Sep19 |
180817 |
931.25 |
931.25 |
922.75 |
931.25 |
-5.00 |
28 |
995 |
-6 |
Nov19 |
180817 |
934.00 |
935.00 |
919.75 |
928.50 |
-5.50 |
4,394 |
20,094 |
+115 |
Jan20 |
180817 |
936.00 |
940.00 |
928.00 |
936.50 |
-5.00 |
0 |
374 |
-2 |
Mar20 |
180817 |
937.50 |
943.50 |
932.75 |
940.75 |
-5.00 |
0 |
141 |
+0 |
May20 |
180817 |
944.75 |
950.75 |
940.00 |
947.75 |
-5.50 |
0 |
86 |
+0 |
Jul20 |
180817 |
952.75 |
958.25 |
947.75 |
955.50 |
-4.75 |
0 |
108 |
+0 |
Aug20 |
180817 |
957.75 |
957.75 |
957.75 |
957.75 |
-4.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
141,952 |
801,080 |
+1,091 |
Soybean Meal(CBOT) |
Sep18 |
180817 |
334.50 |
336.00 |
329.40 |
330.10 |
-4.50 |
17,798 |
64,950 |
-3,095 |
Oct18 |
180817 |
335.30 |
336.80 |
330.00 |
330.70 |
-4.80 |
12,953 |
48,177 |
-921 |
Dec18 |
180817 |
337.10 |
338.40 |
331.40 |
332.40 |
-4.60 |
51,403 |
203,197 |
-4,916 |
Jan19 |
180817 |
335.70 |
337.30 |
330.90 |
332.00 |
-4.10 |
10,581 |
50,470 |
-2,468 |
Mar19 |
180817 |
332.40 |
334.30 |
327.90 |
329.10 |
-3.80 |
9,058 |
51,137 |
+310 |
May19 |
180817 |
329.80 |
331.40 |
324.90 |
326.30 |
-3.70 |
4,424 |
31,789 |
-137 |
Jul19 |
180817 |
331.60 |
332.80 |
326.30 |
327.40 |
-4.00 |
4,152 |
24,654 |
-16 |
Aug19 |
180817 |
328.80 |
332.70 |
326.60 |
327.50 |
-3.90 |
446 |
3,882 |
-25 |
Sep19 |
180817 |
327.90 |
331.80 |
326.10 |
326.70 |
-3.80 |
336 |
5,277 |
-48 |
Oct19 |
180817 |
327.70 |
328.10 |
323.60 |
324.40 |
-4.10 |
403 |
4,233 |
-46 |
Total Volume and Open Interest |
113,616 |
505,482 |
-11,164 |
Soybean Oil(CBOT) |
Sep18 |
180817 |
28.15 |
28.40 |
28.07 |
28.23 |
+0.08 |
18,244 |
48,049 |
-2,900 |
Oct18 |
180817 |
28.33 |
28.53 |
28.18 |
28.36 |
+0.08 |
15,131 |
44,797 |
+3,403 |
Dec18 |
180817 |
28.49 |
28.74 |
28.38 |
28.56 |
+0.08 |
50,855 |
253,625 |
+2,186 |
Jan19 |
180817 |
28.74 |
28.98 |
28.63 |
28.80 |
+0.07 |
8,379 |
68,921 |
+550 |
Mar19 |
180817 |
29.04 |
29.28 |
28.94 |
29.10 |
+0.07 |
3,929 |
48,954 |
-19 |
May19 |
180817 |
29.33 |
29.56 |
29.21 |
29.39 |
+0.07 |
4,129 |
24,231 |
-267 |
Jul19 |
180817 |
29.67 |
29.84 |
29.53 |
29.68 |
+0.07 |
6,034 |
27,624 |
+1,274 |
Aug19 |
180817 |
29.93 |
30.00 |
29.70 |
29.84 |
+0.07 |
995 |
5,254 |
+112 |
Sep19 |
180817 |
30.03 |
30.08 |
29.91 |
29.98 |
+0.06 |
309 |
4,184 |
+59 |
Oct19 |
180817 |
30.04 |
30.23 |
29.94 |
30.08 |
+0.05 |
354 |
2,992 |
+83 |
Total Volume and Open Interest |
109,484 |
545,606 |
+4,578 |
Canola(WCE) |
Nov18 |
180817 |
511.0 |
512.7 |
508.6 |
510.9 |
+0.5 |
6,125 |
122,741 |
-326 |
Jan19 |
180817 |
516.5 |
518.5 |
514.4 |
516.9 |
+0.4 |
583 |
46,592 |
+114 |
Mar19 |
180817 |
520.7 |
522.7 |
518.7 |
521.4 |
+0.4 |
34 |
8,945 |
-21 |
May19 |
180817 |
526.5 |
526.5 |
522.4 |
525.0 |
+0.1 |
12 |
1,317 |
+1 |
Jul19 |
180817 |
527.5 |
527.5 |
524.0 |
526.0 |
+0.1 |
10 |
630 |
+1 |
Total Volume and Open Interest |
6,787 |
180,530 |
-224 |
Corn(CBOT) |
Sep18 |
180817 |
365.00 |
367.75 |
361.75 |
364.25 |
-1.00 |
102,535 |
308,659 |
-12,446 |
Dec18 |
180817 |
379.50 |
382.50 |
376.00 |
378.75 |
-1.00 |
125,629 |
875,362 |
+7,541 |
Mar19 |
180817 |
391.00 |
394.00 |
388.00 |
390.75 |
-0.75 |
26,333 |
232,440 |
+4,423 |
May19 |
180817 |
397.50 |
400.75 |
395.00 |
397.75 |
-0.75 |
6,358 |
53,657 |
+1,057 |
Jul19 |
180817 |
403.25 |
406.75 |
400.50 |
403.50 |
-0.75 |
5,765 |
99,821 |
+594 |
Sep19 |
180817 |
402.75 |
404.75 |
399.25 |
401.75 |
-1.50 |
2,240 |
44,822 |
+379 |
Dec19 |
180817 |
405.50 |
407.00 |
401.75 |
404.50 |
-1.25 |
5,058 |
95,992 |
+320 |
Mar20 |
180817 |
415.00 |
416.25 |
412.25 |
414.75 |
-1.00 |
118 |
4,114 |
+21 |
May20 |
180817 |
421.00 |
421.50 |
418.00 |
420.25 |
-1.00 |
15 |
523 |
+13 |
Jul20 |
180817 |
424.00 |
425.25 |
422.00 |
424.25 |
-0.75 |
21 |
1,429 |
+18 |
Total Volume and Open Interest |
274,162 |
1,719,085 |
+1,951 |
Wheat(CBOT) |
Sep18 |
180817 |
542.25 |
563.00 |
535.00 |
560.50 |
+18.25 |
70,666 |
75,624 |
-12,824 |
Dec18 |
180817 |
562.00 |
582.75 |
555.00 |
579.75 |
+17.75 |
86,499 |
201,759 |
+1,282 |
Mar19 |
180817 |
585.00 |
604.25 |
578.25 |
601.50 |
+16.75 |
20,858 |
112,000 |
+4,770 |
May19 |
180817 |
596.00 |
614.25 |
589.50 |
611.00 |
+15.00 |
3,142 |
24,140 |
-342 |
Jul19 |
180817 |
587.75 |
604.50 |
582.00 |
596.75 |
+8.25 |
4,501 |
45,366 |
+797 |
Sep19 |
180817 |
595.50 |
610.75 |
589.00 |
603.00 |
+7.50 |
1,578 |
8,887 |
+672 |
Total Volume and Open Interest |
188,225 |
487,026 |
-5,259 |
Wheat(KCBT) |
Sep18 |
180817 |
549.50 |
568.75 |
542.00 |
565.00 |
+17.50 |
32,102 |
55,668 |
-8,943 |
Dec18 |
180817 |
577.00 |
596.00 |
569.00 |
592.00 |
+17.00 |
36,707 |
130,845 |
+3,347 |
Mar19 |
180817 |
600.00 |
619.00 |
593.25 |
615.75 |
+16.75 |
8,273 |
52,841 |
+775 |
May19 |
180817 |
613.25 |
630.25 |
605.75 |
627.00 |
+15.50 |
2,300 |
13,612 |
-168 |
Jul19 |
180817 |
610.00 |
624.00 |
603.00 |
617.00 |
+8.75 |
1,362 |
18,636 |
-98 |
Sep19 |
180817 |
617.75 |
632.25 |
612.25 |
625.00 |
+7.25 |
235 |
1,220 |
-48 |
Dec19 |
180817 |
640.00 |
645.00 |
628.50 |
638.50 |
+6.25 |
290 |
3,478 |
-52 |
Total Volume and Open Interest |
81,281 |
276,620 |
-5,181 |
Wheat(MGE) |
Sep18 |
180817 |
595.00 |
615.25 |
591.00 |
608.50 |
+12.25 |
4,164 |
20,176 |
-856 |
Dec18 |
180817 |
613.00 |
631.75 |
608.50 |
625.25 |
+12.00 |
4,214 |
28,686 |
+723 |
Mar19 |
180817 |
628.00 |
646.00 |
628.00 |
640.25 |
+11.75 |
1,090 |
10,260 |
+56 |
May19 |
180817 |
636.75 |
652.50 |
636.75 |
648.25 |
+11.75 |
570 |
3,487 |
+189 |
Jul19 |
180817 |
645.00 |
654.75 |
645.00 |
650.50 |
+9.75 |
229 |
1,729 |
+127 |
Sep19 |
180817 |
644.00 |
654.25 |
644.00 |
648.00 |
+6.75 |
87 |
2,036 |
+12 |
Total Volume and Open Interest |
10,449 |
67,560 |
+297 |
Oats(CBOT) |
Sep18 |
180817 |
254.25 |
259.75 |
252.00 |
258.75 |
+5.00 |
125 |
1,027 |
-47 |
Dec18 |
180817 |
264.25 |
268.50 |
261.25 |
267.00 |
+3.50 |
526 |
3,632 |
-42 |
Mar19 |
180817 |
270.00 |
273.00 |
270.00 |
272.25 |
+3.50 |
82 |
183 |
+61 |
May19 |
180817 |
274.50 |
274.50 |
274.50 |
274.50 |
+3.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
733 |
4,844 |
-28 |
Rough Rice(CBOT) |
Sep18 |
180817 |
10.56 |
10.59 |
10.29 |
10.35 |
-0.11 |
1,219 |
4,088 |
-127 |
Nov18 |
180817 |
10.73 |
10.73 |
10.48 |
10.52 |
-0.11 |
797 |
3,811 |
+402 |
Jan19 |
180817 |
10.73 |
10.73 |
10.69 |
10.71 |
-0.10 |
28 |
108 |
+14 |
Mar19 |
180817 |
11.05 |
11.05 |
10.78 |
10.80 |
-0.14 |
7 |
32 |
+4 |
Total Volume and Open Interest |
2,051 |
8,039 |
+293 |
Live Cattle(CME) |
Aug18 |
180817 |
108.385 |
109.750 |
107.980 |
109.430 |
+1.100 |
1,744 |
10,403 |
-874 |
Oct18 |
180817 |
109.150 |
111.480 |
109.080 |
110.885 |
+1.600 |
18,332 |
130,236 |
-355 |
Dec18 |
180817 |
113.180 |
115.000 |
113.050 |
114.635 |
+1.435 |
8,198 |
65,626 |
+367 |
Feb19 |
180817 |
116.800 |
118.250 |
116.635 |
118.035 |
+1.150 |
4,528 |
41,636 |
+116 |
Apr19 |
180817 |
117.980 |
119.000 |
117.700 |
118.885 |
+0.805 |
2,431 |
26,852 |
+67 |
Jun19 |
180817 |
111.980 |
113.000 |
111.785 |
112.850 |
+0.750 |
750 |
18,273 |
+178 |
Total Volume and Open Interest |
36,122 |
298,562 |
-450 |
Feeder Cattle(CME) |
Aug18 |
180817 |
150.035 |
151.000 |
149.685 |
150.950 |
+0.665 |
917 |
3,547 |
-121 |
Sep18 |
180817 |
150.050 |
152.035 |
149.800 |
151.830 |
+1.700 |
3,737 |
9,716 |
-452 |
Oct18 |
180817 |
150.235 |
152.080 |
149.950 |
151.850 |
+1.615 |
4,306 |
14,750 |
-55 |
Nov18 |
180817 |
150.250 |
151.850 |
149.900 |
151.650 |
+1.300 |
1,490 |
6,349 |
+162 |
Jan19 |
180817 |
148.800 |
150.130 |
148.400 |
150.000 |
+1.000 |
723 |
9,674 |
+113 |
Mar19 |
180817 |
148.130 |
149.250 |
147.700 |
149.150 |
+0.965 |
238 |
3,059 |
+39 |
Apr19 |
180817 |
149.035 |
149.950 |
148.550 |
149.850 |
+0.850 |
105 |
1,661 |
-10 |
Total Volume and Open Interest |
11,560 |
49,191 |
-302 |
Lean Hogs(CME) |
Oct18 |
180817 |
56.380 |
58.850 |
55.700 |
58.600 |
+3.115 |
14,651 |
116,718 |
+520 |
Dec18 |
180817 |
53.150 |
55.450 |
52.600 |
55.285 |
+2.835 |
10,210 |
60,307 |
+1,116 |
Feb19 |
180817 |
59.700 |
61.750 |
59.130 |
61.650 |
+2.300 |
5,163 |
24,706 |
+112 |
Apr19 |
180817 |
65.950 |
67.475 |
65.350 |
67.400 |
+1.700 |
1,985 |
19,598 |
+196 |
May19 |
180817 |
72.500 |
73.680 |
72.385 |
73.500 |
+1.115 |
4 |
290 |
+3 |
Jun19 |
180817 |
77.500 |
78.700 |
76.800 |
78.600 |
+1.300 |
841 |
4,595 |
+96 |
Jul19 |
180817 |
77.250 |
78.300 |
76.800 |
78.300 |
+1.000 |
268 |
1,117 |
+148 |
Aug19 |
180817 |
75.900 |
77.200 |
75.900 |
77.000 |
+0.800 |
135 |
517 |
+76 |
Total Volume and Open Interest |
33,295 |
228,266 |
+2,276 |
Class III Milk(CME) |
Aug18 |
180817 |
15.01 |
15.02 |
14.99 |
15.01 |
+0.02 |
112 |
4,658 |
+37 |
Sep18 |
180817 |
15.85 |
15.96 |
15.76 |
15.81 |
-0.08 |
230 |
4,373 |
+6 |
Oct18 |
180817 |
16.05 |
16.18 |
16.00 |
16.02 |
-0.07 |
109 |
3,722 |
+38 |
Nov18 |
180817 |
16.09 |
16.14 |
15.97 |
16.02 |
unch |
87 |
2,982 |
+22 |
Dec18 |
180817 |
15.84 |
16.00 |
15.83 |
15.92 |
+0.03 |
27 |
2,517 |
+9 |
Jan19 |
180817 |
15.80 |
15.85 |
15.71 |
15.76 |
+0.03 |
15 |
1,099 |
+7 |
Feb19 |
180817 |
15.72 |
15.72 |
15.66 |
15.69 |
+0.08 |
7 |
657 |
+4 |
Mar19 |
180817 |
15.74 |
15.74 |
15.65 |
15.68 |
+0.06 |
8 |
671 |
+6 |
Apr19 |
180817 |
15.82 |
15.85 |
15.82 |
15.85 |
+0.08 |
10 |
581 |
+0 |
May19 |
180817 |
15.94 |
15.96 |
15.93 |
15.94 |
+0.04 |
10 |
400 |
+2 |
Jun19 |
180817 |
16.01 |
16.06 |
16.01 |
16.06 |
+0.09 |
5 |
325 |
+1 |
Jul19 |
180817 |
16.15 |
16.18 |
16.15 |
16.15 |
+0.01 |
0 |
200 |
+0 |
Aug19 |
180817 |
16.35 |
16.39 |
16.35 |
16.39 |
unch |
10 |
152 |
+10 |
Total Volume and Open Interest |
630 |
22,787 |
+142 |
Cocoa(ICE) |
Sep18 |
180817 |
2100 |
2120 |
2076 |
2115 |
+11 |
6,688 |
6,468 |
-4,284 |
Dec18 |
180817 |
2158 |
2162 |
2135 |
2149 |
-9 |
22,533 |
116,842 |
+2,331 |
Mar19 |
180817 |
2170 |
2175 |
2150 |
2161 |
-8 |
8,544 |
66,963 |
+1,049 |
May19 |
180817 |
2186 |
2188 |
2166 |
2176 |
-6 |
2,091 |
18,122 |
+284 |
Jul19 |
180817 |
2192 |
2203 |
2184 |
2192 |
-6 |
1,144 |
7,826 |
+239 |
Sep19 |
180817 |
2204 |
2213 |
2200 |
2208 |
-5 |
536 |
9,543 |
+135 |
Dec19 |
180817 |
2219 |
2222 |
2216 |
2222 |
-4 |
853 |
11,143 |
+76 |
Total Volume and Open Interest |
42,438 |
239,021 |
-155 |
Coffee "C"(ICE) |
Sep18 |
180817 |
102.30 |
102.55 |
100.25 |
101.20 |
-0.50 |
28,760 |
43,643 |
-14,902 |
Dec18 |
180817 |
105.95 |
106.20 |
103.85 |
104.70 |
-0.65 |
47,941 |
160,946 |
+3,619 |
Mar19 |
180817 |
109.20 |
109.40 |
107.10 |
107.95 |
-0.60 |
10,711 |
62,828 |
+2,953 |
May19 |
180817 |
111.55 |
111.75 |
109.45 |
110.30 |
-0.60 |
5,022 |
26,732 |
+455 |
Jul19 |
180817 |
114.25 |
114.25 |
112.00 |
112.70 |
-0.60 |
2,030 |
10,276 |
+222 |
Sep19 |
180817 |
116.35 |
116.45 |
114.30 |
115.10 |
-0.55 |
1,216 |
4,479 |
+101 |
Total Volume and Open Interest |
97,293 |
320,015 |
-7,171 |
Orange Juice(ICE) |
Sep18 |
180817 |
154.30 |
155.45 |
153.10 |
155.35 |
+1.00 |
1,558 |
5,243 |
-986 |
Nov18 |
180817 |
155.10 |
157.50 |
154.80 |
157.35 |
+1.75 |
687 |
7,738 |
+459 |
Jan19 |
180817 |
157.00 |
158.50 |
156.05 |
158.40 |
+1.55 |
66 |
778 |
+50 |
Mar19 |
180817 |
157.80 |
159.45 |
157.80 |
159.45 |
+1.55 |
24 |
242 |
+20 |
May19 |
180817 |
160.15 |
160.15 |
160.15 |
160.15 |
+1.55 |
3 |
73 |
+2 |
Jul19 |
180817 |
161.25 |
161.25 |
161.25 |
161.25 |
+1.65 |
0 |
12 |
+0 |
Total Volume and Open Interest |
2,338 |
14,086 |
-455 |
Sugar #11(ICE) |
Oct18 |
180817 |
10.30 |
10.36 |
10.11 |
10.18 |
-0.12 |
45,012 |
515,099 |
+127 |
Mar19 |
180817 |
11.18 |
11.21 |
11.00 |
11.05 |
-0.09 |
25,402 |
309,453 |
+4,828 |
May19 |
180817 |
11.36 |
11.45 |
11.25 |
11.28 |
-0.08 |
7,418 |
95,548 |
+373 |
Jul19 |
180817 |
11.59 |
11.67 |
11.49 |
11.51 |
-0.08 |
4,113 |
51,409 |
-85 |
Oct19 |
180817 |
11.93 |
12.00 |
11.83 |
11.86 |
-0.07 |
3,354 |
43,928 |
+37 |
Mar20 |
180817 |
12.55 |
12.64 |
12.49 |
12.51 |
-0.05 |
460 |
14,703 |
+109 |
May20 |
180817 |
12.67 |
12.73 |
12.61 |
12.62 |
-0.04 |
175 |
3,031 |
+13 |
Jul20 |
180817 |
12.76 |
12.83 |
12.70 |
12.72 |
-0.03 |
121 |
2,792 |
-14 |
Total Volume and Open Interest |
86,177 |
1,039,561 |
+5,465 |
London Cocoa(LCE) |
Sep18 |
180817 |
1539 |
1547 |
1529 |
1534 |
-5 |
3,878 |
43,667 |
-946 |
Dec18 |
180817 |
1607 |
1612 |
1600 |
1603 |
-4 |
9,144 |
76,928 |
+551 |
Mar19 |
180817 |
1629 |
1629 |
1615 |
1618 |
-3 |
5,911 |
57,943 |
+555 |
May19 |
180817 |
1629 |
1635 |
1623 |
1627 |
-1 |
2,604 |
29,779 |
+91 |
Jul19 |
180817 |
1638 |
1643 |
1632 |
1636 |
unch |
1,699 |
18,224 |
+544 |
Sep19 |
180817 |
1645 |
1648 |
1640 |
1643 |
unch |
654 |
17,281 |
+42 |
Dec19 |
180817 |
1653 |
1656 |
1649 |
1652 |
+1 |
591 |
17,960 |
+200 |
Total Volume and Open Interest |
24,653 |
265,230 |
+1,047 |
London Sugar(LCE) |
Oct18 |
180817 |
312.00 |
312.20 |
306.30 |
307.50 |
-3.70 |
5,079 |
49,197 |
-206 |
Dec18 |
180817 |
313.00 |
313.40 |
308.30 |
308.80 |
-3.60 |
3,733 |
28,355 |
+1,011 |
Mar19 |
180817 |
317.00 |
317.20 |
311.90 |
312.40 |
-4.10 |
1,943 |
18,189 |
+558 |
May19 |
180817 |
320.00 |
320.70 |
316.00 |
316.40 |
-3.40 |
337 |
8,779 |
-2 |
Aug19 |
180817 |
325.60 |
326.00 |
321.60 |
322.10 |
-3.10 |
190 |
6,080 |
-5 |
Total Volume and Open Interest |
11,392 |
114,412 |
+1,362 |
Cotton(ICE) |
Oct18 |
180817 |
81.58 |
81.75 |
81.58 |
81.75 |
-0.38 |
5 |
188 |
+0 |
Dec18 |
180817 |
81.79 |
81.89 |
81.08 |
81.39 |
-0.41 |
24,173 |
155,368 |
-2,510 |
Mar19 |
180817 |
81.88 |
82.10 |
81.38 |
81.71 |
-0.30 |
6,399 |
65,367 |
+50 |
May19 |
180817 |
82.37 |
82.37 |
81.77 |
82.10 |
-0.23 |
2,112 |
9,995 |
+45 |
Jul19 |
180817 |
82.58 |
82.67 |
82.14 |
82.48 |
-0.27 |
917 |
7,317 |
+114 |
Oct19 |
180817 |
78.48 |
78.48 |
78.48 |
78.48 |
-0.16 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,488 |
260,581 |
-2,215 |
Lumber(CME) |
Sep18 |
180817 |
466.3 |
472.5 |
466.3 |
472.5 |
+15.0 |
892 |
2,424 |
-182 |
Nov18 |
180817 |
446.9 |
450.7 |
445.1 |
450.7 |
+15.0 |
505 |
1,529 |
+152 |
Jan19 |
180817 |
444.8 |
451.5 |
443.4 |
451.5 |
+15.0 |
97 |
371 |
+19 |
Mar19 |
180817 |
447.0 |
447.0 |
417.0 |
447.0 |
+15.0 |
36 |
162 |
-1 |
Total Volume and Open Interest |
1,590 |
4,603 |
-10 |
Crude Oil(NYM) |
Sep18 |
180817 |
65.47 |
66.39 |
65.30 |
65.91 |
+0.45 |
573,473 |
143,373 |
-12,903 |
Oct18 |
180817 |
64.85 |
65.76 |
64.69 |
65.21 |
+0.33 |
291,030 |
373,594 |
+2,543 |
Nov18 |
180817 |
64.61 |
65.52 |
64.48 |
64.94 |
+0.28 |
91,575 |
179,756 |
-3,935 |
Dec18 |
180817 |
64.37 |
65.26 |
64.25 |
64.66 |
+0.24 |
110,349 |
300,083 |
-5,281 |
Jan19 |
180817 |
64.09 |
65.04 |
64.03 |
64.43 |
+0.23 |
35,615 |
168,958 |
-4,295 |
Feb19 |
180817 |
63.82 |
64.71 |
63.77 |
64.15 |
+0.22 |
21,875 |
83,721 |
+2,110 |
Mar19 |
180817 |
63.62 |
64.52 |
63.56 |
63.92 |
+0.22 |
21,927 |
95,990 |
-249 |
Apr19 |
180817 |
63.51 |
64.24 |
63.31 |
63.69 |
+0.21 |
9,583 |
57,488 |
+1,093 |
May19 |
180817 |
63.33 |
64.01 |
63.13 |
63.48 |
+0.21 |
5,294 |
45,283 |
+75 |
Jun19 |
180817 |
63.03 |
63.85 |
62.89 |
63.26 |
+0.20 |
25,572 |
162,253 |
-1,625 |
Jul19 |
180817 |
63.45 |
63.51 |
62.86 |
62.99 |
+0.20 |
1,655 |
38,748 |
+32 |
Aug19 |
180817 |
63.17 |
63.22 |
62.72 |
62.72 |
+0.20 |
1,590 |
39,197 |
+488 |
Sep19 |
180817 |
62.87 |
62.87 |
62.47 |
62.47 |
+0.21 |
3,970 |
70,976 |
+475 |
Oct19 |
180817 |
62.23 |
62.24 |
61.96 |
62.23 |
+0.21 |
1,195 |
36,147 |
+554 |
Nov19 |
180817 |
61.99 |
61.99 |
61.99 |
61.99 |
+0.21 |
653 |
32,678 |
-71 |
Dec19 |
180817 |
61.49 |
62.28 |
61.43 |
61.78 |
+0.22 |
20,372 |
217,660 |
+502 |
Total Volume and Open Interest |
1,222,178 |
2,309,208 |
-20,781 |
e-miNY Crude Oil(NYM) |
Sep18 |
180817 |
65.450 |
66.375 |
65.300 |
65.900 |
+0.450 |
16,412 |
2,313 |
-21 |
Oct18 |
180817 |
64.850 |
65.750 |
64.700 |
65.200 |
+0.325 |
1,637 |
1,123 |
+185 |
Nov18 |
180817 |
64.600 |
65.500 |
64.450 |
64.950 |
+0.300 |
105 |
142 |
+16 |
Dec18 |
180817 |
64.400 |
65.075 |
64.350 |
64.650 |
+0.225 |
46 |
118 |
+0 |
Jan19 |
180817 |
64.500 |
64.750 |
64.400 |
64.425 |
+0.225 |
4 |
28 |
+0 |
Feb19 |
180817 |
64.150 |
64.150 |
64.150 |
64.150 |
+0.225 |
0 |
27 |
+0 |
Mar19 |
180817 |
64.175 |
64.200 |
63.700 |
63.925 |
+0.225 |
14 |
58 |
-3 |
Apr19 |
180817 |
63.525 |
64.200 |
63.525 |
63.700 |
+0.225 |
1 |
125 |
-1 |
May19 |
180817 |
63.475 |
63.475 |
63.475 |
63.475 |
+0.200 |
0 |
93 |
+0 |
Jun19 |
180817 |
63.500 |
63.650 |
63.250 |
63.250 |
+0.200 |
11 |
64 |
+3 |
Total Volume and Open Interest |
18,237 |
4,137 |
+182 |
NY Harbor ULSD(NYM) |
Sep18 |
180817 |
209.64 |
212.38 |
209.25 |
209.82 |
+0.18 |
66,367 |
79,532 |
-3,265 |
Oct18 |
180817 |
210.01 |
212.80 |
209.73 |
210.28 |
+0.20 |
41,500 |
82,014 |
+917 |
Nov18 |
180817 |
210.37 |
213.09 |
210.06 |
210.65 |
+0.21 |
21,162 |
46,473 |
+257 |
Dec18 |
180817 |
210.72 |
213.31 |
210.34 |
211.01 |
+0.31 |
24,253 |
64,480 |
+641 |
Jan19 |
180817 |
211.00 |
213.60 |
210.77 |
211.44 |
+0.38 |
9,821 |
37,314 |
+420 |
Feb19 |
180817 |
211.53 |
213.28 |
210.46 |
211.19 |
+0.42 |
2,367 |
16,343 |
+187 |
Mar19 |
180817 |
210.68 |
212.39 |
209.75 |
210.35 |
+0.43 |
3,610 |
18,991 |
+264 |
Apr19 |
180817 |
210.31 |
210.80 |
208.30 |
208.94 |
+0.41 |
1,907 |
9,232 |
-75 |
May19 |
180817 |
209.22 |
210.23 |
208.24 |
208.36 |
+0.40 |
932 |
4,537 |
+39 |
Jun19 |
180817 |
208.88 |
209.98 |
207.37 |
208.00 |
+0.40 |
2,700 |
17,646 |
-79 |
Jul19 |
180817 |
209.16 |
210.22 |
207.78 |
208.35 |
+0.40 |
401 |
1,927 |
+58 |
Aug19 |
180817 |
208.88 |
210.75 |
208.32 |
208.88 |
+0.37 |
217 |
703 |
+9 |
Sep19 |
180817 |
209.70 |
209.70 |
209.70 |
209.70 |
+0.35 |
94 |
1,442 |
+8 |
Oct19 |
180817 |
210.33 |
210.33 |
210.33 |
210.33 |
+0.31 |
15 |
425 |
+5 |
Total Volume and Open Interest |
175,671 |
390,610 |
-576 |
RBOB Gasoline(NYM) |
Sep18 |
180817 |
198.72 |
200.85 |
197.47 |
198.09 |
-0.65 |
73,559 |
86,949 |
-8,672 |
Oct18 |
180817 |
188.53 |
190.77 |
187.82 |
188.41 |
-0.12 |
74,996 |
144,221 |
+5,938 |
Nov18 |
180817 |
185.89 |
188.04 |
185.34 |
185.88 |
+0.06 |
36,096 |
87,877 |
+5,517 |
Dec18 |
180817 |
183.85 |
186.30 |
183.69 |
184.27 |
+0.17 |
28,884 |
53,928 |
-148 |
Jan19 |
180817 |
183.69 |
185.94 |
183.48 |
184.02 |
+0.21 |
15,592 |
36,572 |
-500 |
Feb19 |
180817 |
184.24 |
186.56 |
184.21 |
184.72 |
+0.22 |
5,669 |
14,304 |
+760 |
Mar19 |
180817 |
186.72 |
188.13 |
185.83 |
186.36 |
+0.21 |
3,987 |
20,881 |
+313 |
Apr19 |
180817 |
205.12 |
205.30 |
202.95 |
203.46 |
+0.18 |
990 |
10,865 |
+445 |
May19 |
180817 |
205.35 |
205.35 |
203.23 |
203.66 |
+0.20 |
389 |
5,537 |
-174 |
Jun19 |
180817 |
202.04 |
204.12 |
201.73 |
202.41 |
+0.20 |
889 |
9,189 |
-6 |
Total Volume and Open Interest |
242,811 |
477,294 |
+3,893 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180817 |
198.10 |
198.10 |
198.09 |
198.09 |
-0.65 |
0 |
2 |
+0 |
Oct18 |
180817 |
188.41 |
188.41 |
188.41 |
188.41 |
-0.12 |
|
|
|
Nov18 |
180817 |
185.88 |
185.88 |
185.88 |
185.88 |
+0.06 |
|
|
|
Dec18 |
180817 |
184.27 |
184.27 |
184.27 |
184.27 |
+0.17 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180817 |
2.908 |
2.968 |
2.908 |
2.946 |
+0.038 |
93,169 |
127,440 |
-7,433 |
Oct18 |
180817 |
2.913 |
2.970 |
2.913 |
2.949 |
+0.036 |
59,109 |
202,035 |
+4,796 |
Nov18 |
180817 |
2.952 |
3.003 |
2.952 |
2.986 |
+0.036 |
39,677 |
182,007 |
+4,941 |
Dec18 |
180817 |
3.046 |
3.096 |
3.046 |
3.082 |
+0.036 |
21,452 |
130,463 |
+2,693 |
Jan19 |
180817 |
3.134 |
3.182 |
3.134 |
3.168 |
+0.034 |
28,941 |
195,500 |
+2,591 |
Feb19 |
180817 |
3.106 |
3.145 |
3.105 |
3.132 |
+0.032 |
6,169 |
69,398 |
+171 |
Mar19 |
180817 |
3.002 |
3.039 |
3.002 |
3.028 |
+0.030 |
19,475 |
166,620 |
+74 |
Apr19 |
180817 |
2.699 |
2.720 |
2.693 |
2.708 |
+0.015 |
11,577 |
139,867 |
+1,380 |
May19 |
180817 |
2.665 |
2.683 |
2.661 |
2.671 |
+0.012 |
4,222 |
60,771 |
-481 |
Jun19 |
180817 |
2.693 |
2.707 |
2.686 |
2.697 |
+0.011 |
793 |
32,451 |
+75 |
Jul19 |
180817 |
2.725 |
2.740 |
2.718 |
2.728 |
+0.009 |
1,404 |
31,212 |
+583 |
Aug19 |
180817 |
2.734 |
2.742 |
2.727 |
2.731 |
+0.008 |
999 |
25,727 |
+64 |
Sep19 |
180817 |
2.720 |
2.726 |
2.709 |
2.714 |
+0.008 |
1,269 |
26,810 |
+637 |
Oct19 |
180817 |
2.724 |
2.743 |
2.724 |
2.731 |
+0.008 |
2,599 |
62,436 |
+519 |
Nov19 |
180817 |
2.780 |
2.789 |
2.774 |
2.780 |
+0.007 |
1,126 |
31,152 |
+544 |
Dec19 |
180817 |
2.900 |
2.910 |
2.899 |
2.900 |
+0.007 |
789 |
25,392 |
+286 |
Total Volume and Open Interest |
295,633 |
1,592,152 |
+12,091 |
Brent Crude Oil(ICE) |
Oct18 |
180817 |
71.35 |
72.49 |
71.25 |
71.83 |
+0.40 |
298,105 |
321,634 |
-7,016 |
Nov18 |
180817 |
71.67 |
72.75 |
71.57 |
72.07 |
+0.32 |
147,626 |
368,768 |
+10,122 |
Dec18 |
180817 |
71.79 |
72.84 |
71.71 |
72.15 |
+0.27 |
127,905 |
355,403 |
+4,310 |
Jan19 |
180817 |
71.87 |
72.85 |
71.73 |
72.17 |
+0.24 |
42,224 |
151,899 |
-106 |
Feb19 |
180817 |
71.77 |
72.82 |
71.77 |
72.13 |
+0.22 |
29,840 |
111,258 |
+2,294 |
Mar19 |
180817 |
71.64 |
72.68 |
71.60 |
72.01 |
+0.21 |
29,982 |
110,165 |
+2,366 |
Apr19 |
180817 |
71.59 |
72.50 |
71.52 |
71.85 |
+0.20 |
8,188 |
46,550 |
+51 |
May19 |
180817 |
71.34 |
72.30 |
71.34 |
71.66 |
+0.19 |
7,636 |
49,426 |
-298 |
Jun19 |
180817 |
71.14 |
72.08 |
71.11 |
71.44 |
+0.17 |
32,462 |
144,582 |
-835 |
Jul19 |
180817 |
71.25 |
71.25 |
71.25 |
71.25 |
+0.16 |
3,126 |
41,606 |
+611 |
Aug19 |
180817 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.17 |
2,889 |
33,375 |
-132 |
Sep19 |
180817 |
70.86 |
70.86 |
70.86 |
70.86 |
+0.17 |
3,956 |
50,588 |
-216 |
Oct19 |
180817 |
70.88 |
70.88 |
70.64 |
70.64 |
+0.17 |
2,442 |
38,690 |
+40 |
Nov19 |
180817 |
70.45 |
70.45 |
70.45 |
70.45 |
+0.17 |
2,676 |
38,228 |
-161 |
Total Volume and Open Interest |
789,807 |
2,348,270 |
+17,042 |
Gas Oil(ICE) |
Sep18 |
180817 |
641.50 |
651.25 |
641.50 |
646.75 |
+5.00 |
90,738 |
168,643 |
-8,750 |
Oct18 |
180817 |
644.75 |
652.75 |
644.00 |
648.25 |
+5.00 |
82,520 |
205,449 |
-1,484 |
Nov18 |
180817 |
641.25 |
650.25 |
641.25 |
645.75 |
+5.25 |
37,825 |
100,566 |
+2,091 |
Dec18 |
180817 |
638.00 |
646.25 |
638.00 |
642.25 |
+5.00 |
60,153 |
136,631 |
-3,739 |
Jan19 |
180817 |
637.75 |
645.25 |
637.50 |
641.50 |
+4.75 |
13,981 |
52,415 |
-744 |
Feb19 |
180817 |
637.75 |
645.50 |
637.75 |
641.50 |
+4.50 |
10,181 |
36,557 |
+1,908 |
Mar19 |
180817 |
637.00 |
644.00 |
637.00 |
640.50 |
+4.50 |
8,514 |
25,127 |
-1,018 |
Apr19 |
180817 |
635.75 |
642.75 |
635.75 |
639.25 |
+4.50 |
3,026 |
19,282 |
+176 |
May19 |
180817 |
635.00 |
641.75 |
635.00 |
638.50 |
+4.50 |
1,393 |
13,878 |
+2,491 |
Jun19 |
180817 |
634.50 |
641.25 |
634.50 |
638.00 |
+4.50 |
8,313 |
51,920 |
+1,885 |
Total Volume and Open Interest |
332,260 |
1,003,927 |
-5,184 |
Ethanol(CBOT) |
Sep18 |
180817 |
1.361 |
1.368 |
1.349 |
1.361 |
-0.006 |
108 |
1,224 |
+23 |
Oct18 |
180817 |
1.368 |
1.368 |
1.353 |
1.362 |
-0.006 |
38 |
470 |
+5 |
Nov18 |
180817 |
1.358 |
1.360 |
1.355 |
1.359 |
-0.006 |
13 |
70 |
+8 |
Dec18 |
180817 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.006 |
1 |
159 |
+0 |
Jan19 |
180817 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.006 |
0 |
125 |
+0 |
Feb19 |
180817 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.006 |
|
|
|
Mar19 |
180817 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.006 |
|
|
|
Apr19 |
180817 |
1.377 |
1.377 |
1.377 |
1.377 |
-0.006 |
|
|
|
Total Volume and Open Interest |
160 |
2,048 |
+36 |
WTI Crude Oil(ICE) |
Sep18 |
180817 |
65.36 |
66.37 |
65.35 |
65.91 |
+0.45 |
49,204 |
45,318 |
-6,647 |
Oct18 |
180817 |
64.81 |
65.75 |
64.73 |
65.21 |
+0.33 |
70,973 |
70,013 |
-755 |
Nov18 |
180817 |
64.56 |
65.50 |
64.50 |
64.94 |
+0.28 |
42,215 |
40,017 |
-553 |
Dec18 |
180817 |
64.29 |
65.25 |
64.25 |
64.66 |
+0.24 |
49,181 |
133,849 |
-5,888 |
Jan19 |
180817 |
64.19 |
64.98 |
64.06 |
64.43 |
+0.23 |
19,004 |
35,510 |
+1,249 |
Feb19 |
180817 |
63.90 |
64.68 |
63.80 |
64.15 |
+0.22 |
11,104 |
14,223 |
-128 |
Mar19 |
180817 |
63.68 |
64.43 |
63.56 |
63.92 |
+0.22 |
7,262 |
26,731 |
+1,915 |
Apr19 |
180817 |
63.68 |
64.26 |
63.32 |
63.69 |
+0.21 |
864 |
5,686 |
-130 |
May19 |
180817 |
64.03 |
64.04 |
63.11 |
63.48 |
+0.21 |
369 |
7,303 |
+140 |
Jun19 |
180817 |
63.04 |
63.82 |
62.90 |
63.26 |
+0.20 |
8,539 |
71,339 |
+189 |
Jul19 |
180817 |
62.99 |
62.99 |
62.99 |
62.99 |
+0.20 |
72 |
4,520 |
+0 |
Aug19 |
180817 |
62.72 |
62.72 |
62.72 |
62.72 |
+0.20 |
34 |
5,400 |
+2 |
Sep19 |
180817 |
62.47 |
62.47 |
62.47 |
62.47 |
+0.21 |
337 |
13,597 |
+93 |
Oct19 |
180817 |
62.23 |
62.23 |
62.23 |
62.23 |
+0.21 |
55 |
4,175 |
+0 |
Nov19 |
180817 |
61.99 |
61.99 |
61.99 |
61.99 |
+0.21 |
122 |
4,567 |
+0 |
Dec19 |
180817 |
61.79 |
62.28 |
61.51 |
61.78 |
+0.22 |
7,207 |
79,015 |
+848 |
Total Volume and Open Interest |
268,115 |
634,940 |
-9,471 |
US Dollar Index(ICE) |
Sep18 |
180817 |
96.500 |
96.560 |
95.970 |
95.980 |
-0.555 |
19,018 |
53,620 |
-278 |
Dec18 |
180817 |
96.100 |
96.125 |
95.575 |
95.575 |
-0.560 |
303 |
2,169 |
+70 |
Mar19 |
180817 |
95.470 |
95.470 |
95.115 |
95.115 |
-0.555 |
5 |
819 |
+5 |
Total Volume and Open Interest |
19,330 |
56,887 |
-201 |
Australian Dollar(CME) |
Sep18 |
180817 |
72.60 |
73.20 |
72.53 |
73.18 |
+0.58 |
110,247 |
151,110 |
+4,349 |
Dec18 |
180817 |
72.64 |
73.21 |
72.59 |
73.21 |
+0.58 |
609 |
2,066 |
+108 |
Mar19 |
180817 |
72.95 |
73.26 |
72.77 |
73.26 |
+0.57 |
0 |
141 |
+0 |
Total Volume and Open Interest |
111,018 |
153,719 |
+4,481 |
British Pound(CME) |
Sep18 |
180817 |
127.25 |
127.68 |
127.11 |
127.61 |
+0.38 |
100,676 |
234,412 |
+1,682 |
Dec18 |
180817 |
127.80 |
128.14 |
127.67 |
128.13 |
+0.38 |
55 |
11,057 |
+39 |
Mar19 |
180817 |
128.50 |
128.74 |
128.50 |
128.74 |
+0.38 |
248 |
447 |
+70 |
Total Volume and Open Interest |
102,271 |
246,740 |
+1,250 |
Canadian Dollar(CME) |
Sep18 |
180817 |
76.03 |
76.66 |
75.97 |
76.65 |
+0.61 |
61,329 |
139,296 |
+1,599 |
Dec18 |
180817 |
76.15 |
76.77 |
76.10 |
76.77 |
+0.61 |
315 |
5,368 |
+101 |
Mar19 |
180817 |
76.28 |
76.88 |
76.28 |
76.88 |
+0.60 |
4 |
815 |
+3 |
Jun19 |
180817 |
76.78 |
76.97 |
76.77 |
76.97 |
+0.59 |
0 |
172 |
+0 |
Total Volume and Open Interest |
62,118 |
146,128 |
+1,695 |
Japanese Yen(CME) |
Sep18 |
180817 |
90.29 |
90.83 |
90.22 |
90.59 |
+0.22 |
145,295 |
185,518 |
+2,319 |
Dec18 |
180817 |
90.89 |
91.40 |
90.88 |
91.19 |
+0.23 |
162 |
1,430 |
-8 |
Mar19 |
180817 |
91.91 |
91.91 |
91.91 |
91.91 |
+0.23 |
12 |
87 |
+9 |
Total Volume and Open Interest |
147,382 |
188,206 |
+2,372 |
Swiss Franc(CME) |
Sep18 |
180817 |
100.52 |
100.91 |
100.45 |
100.72 |
+0.12 |
29,580 |
91,182 |
+583 |
Dec18 |
180817 |
101.42 |
101.72 |
101.28 |
101.54 |
+0.12 |
25 |
95 |
-14 |
Mar19 |
180817 |
102.47 |
102.48 |
102.25 |
102.47 |
+0.12 |
0 |
58 |
+0 |
Total Volume and Open Interest |
29,605 |
91,337 |
+569 |
EuroFX(CME) |
Sep18 |
180817 |
113.97 |
114.69 |
113.90 |
114.68 |
+0.78 |
289,694 |
511,718 |
-1,634 |
Dec18 |
180817 |
114.77 |
115.49 |
114.77 |
115.49 |
+0.78 |
1,389 |
8,587 |
+158 |
Mar19 |
180817 |
115.84 |
116.42 |
115.76 |
116.42 |
+0.78 |
78 |
1,340 |
+15 |
Total Volume and Open Interest |
292,891 |
525,360 |
-1,211 |
Mexican Peso(CME) |
Sep18 |
180817 |
524.25 |
528.38 |
519.75 |
525.75 |
+3.75 |
80,632 |
211,531 |
+4,473 |
Oct18 |
180817 |
523.50 |
523.50 |
523.50 |
523.50 |
+3.75 |
|
|
|
Total Volume and Open Interest |
80,731 |
211,829 |
+4,475 |
Brazilian Real(CME) |
Sep18 |
180817 |
255.00 |
256.05 |
252.45 |
254.30 |
-1.30 |
4,905 |
33,418 |
+2,192 |
Oct18 |
180817 |
255.55 |
255.55 |
252.00 |
253.75 |
-1.25 |
38 |
88 |
+23 |
Nov18 |
180817 |
253.20 |
253.20 |
253.20 |
253.20 |
-1.25 |
16 |
69 |
+16 |
Dec18 |
180817 |
252.55 |
252.55 |
252.55 |
252.55 |
-1.30 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,959 |
33,631 |
+2,231 |
30-Year T-Bonds(CBOT) |
Sep18 |
180817 |
144~200 |
145~030 |
144~150 |
144~170 |
unch |
311,664 |
860,925 |
+17,734 |
Dec18 |
180817 |
143~280 |
144~100 |
143~230 |
143~250 |
unch |
12,933 |
14,648 |
+9,470 |
Mar19 |
180817 |
143~020 |
143~020 |
143~020 |
143~020 |
unch |
|
|
|
Total Volume and Open Interest |
324,597 |
875,573 |
+27,204 |
10-Year T-Notes(CBOT) |
Sep18 |
180817 |
120~100 |
120~160 |
120~070 |
120~080 |
-0~005 |
1,829,448 |
3,955,251 |
+40,396 |
Dec18 |
180817 |
120~040 |
120~110 |
120~030 |
120~040 |
unch |
35,009 |
63,263 |
+12,988 |
Mar19 |
180817 |
119~290 |
119~290 |
119~290 |
119~290 |
unch |
|
|
|
Total Volume and Open Interest |
1,864,457 |
4,018,514 |
+53,384 |
5-Year T-Notes(CBOT) |
Sep18 |
180817 |
113~196 |
113~232 |
113~182 |
113~186 |
-0~004 |
895,886 |
4,063,038 |
+3,681 |
Dec18 |
180817 |
113~112 |
113~152 |
113~102 |
113~104 |
-0~004 |
45,186 |
200,050 |
+29,482 |
Mar19 |
180817 |
113~032 |
113~032 |
113~032 |
113~032 |
-0~004 |
|
|
|
Total Volume and Open Interest |
941,072 |
4,263,088 |
+33,163 |
2 Year T-Notes(CBOT) |
Sep18 |
180817 |
105~260 |
105~272 |
105~254 |
105~260 |
+0~002 |
530,453 |
2,025,072 |
+41,909 |
Dec18 |
180817 |
105~214 |
105~226 |
105~210 |
105~214 |
+0~002 |
17,626 |
64,118 |
+9,629 |
Mar19 |
180817 |
105~214 |
105~214 |
105~214 |
105~214 |
+0~002 |
|
|
|
Total Volume and Open Interest |
548,079 |
2,089,190 |
+51,538 |
Eurodollars(CME) |
Sep18 |
180817 |
97.625 |
97.643 |
97.622 |
97.637 |
+0.010 |
356,345 |
1,386,650 |
+49,685 |
Dec18 |
180817 |
97.375 |
97.395 |
97.365 |
97.385 |
+0.010 |
385,238 |
1,762,504 |
-3,636 |
Mar19 |
180817 |
97.235 |
97.255 |
97.225 |
97.235 |
+0.005 |
264,435 |
1,306,403 |
+3,547 |
Jun19 |
180817 |
97.125 |
97.150 |
97.120 |
97.125 |
unch |
221,591 |
1,268,527 |
-1,090 |
Sep19 |
180817 |
97.060 |
97.090 |
97.060 |
97.060 |
-0.005 |
268,013 |
1,034,788 |
+20,792 |
Dec19 |
180817 |
97.025 |
97.050 |
97.015 |
97.020 |
-0.005 |
325,242 |
1,827,328 |
+9,341 |
Mar20 |
180817 |
97.020 |
97.045 |
97.015 |
97.015 |
-0.005 |
166,370 |
972,176 |
+3,162 |
Jun20 |
180817 |
97.030 |
97.055 |
97.020 |
97.020 |
-0.005 |
143,244 |
832,609 |
+1,753 |
Sep20 |
180817 |
97.040 |
97.065 |
97.025 |
97.030 |
-0.005 |
126,237 |
813,391 |
+3,462 |
Dec20 |
180817 |
97.035 |
97.065 |
97.025 |
97.030 |
-0.005 |
137,955 |
841,771 |
+3 |
Mar21 |
180817 |
97.055 |
97.080 |
97.040 |
97.045 |
-0.005 |
87,389 |
430,546 |
+5,461 |
Jun21 |
180817 |
97.065 |
97.090 |
97.050 |
97.055 |
-0.005 |
92,260 |
298,337 |
+1,832 |
Sep21 |
180817 |
97.065 |
97.090 |
97.050 |
97.060 |
unch |
65,485 |
240,911 |
+13,416 |
Dec21 |
180817 |
97.060 |
97.085 |
97.045 |
97.050 |
-0.005 |
71,286 |
342,196 |
-2,669 |
Mar22 |
180817 |
97.060 |
97.085 |
97.050 |
97.055 |
unch |
29,905 |
137,242 |
+429 |
Jun22 |
180817 |
97.060 |
97.085 |
97.045 |
97.050 |
unch |
33,205 |
123,833 |
+2,255 |
Sep22 |
180817 |
97.050 |
97.075 |
97.040 |
97.045 |
unch |
20,925 |
64,595 |
-112 |
Dec22 |
180817 |
97.035 |
97.060 |
97.020 |
97.025 |
unch |
24,055 |
117,219 |
-97 |
Total Volume and Open Interest |
2,905,410 |
14,073,985 |
+127,893 |
Ultra T-Bond(CBOT) |
Sep18 |
180817 |
158~19 |
159~08 |
158~14 |
158~18 |
+0~03 |
119,128 |
1,031,112 |
+131 |
Dec18 |
180817 |
158~31 |
159~17 |
158~24 |
158~27 |
+0~03 |
5,926 |
42,809 |
+3,692 |
Mar19 |
180817 |
158~27 |
158~27 |
158~27 |
158~27 |
+0~03 |
|
|
|
Total Volume and Open Interest |
125,054 |
1,073,921 |
+3,823 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180817 |
128~035 |
128~120 |
128~010 |
128~025 |
unch |
142,689 |
592,280 |
-1,184 |
Dec18 |
180817 |
127~260 |
128~015 |
127~235 |
127~245 |
unch |
1,964 |
4,029 |
+1,177 |
Mar19 |
180817 |
127~245 |
127~245 |
127~245 |
127~245 |
unch |
|
|
|
Total Volume and Open Interest |
144,653 |
596,309 |
-7 |
30 Day Federal Funds(CBOT) |
Aug18 |
180817 |
98.088 |
98.088 |
98.085 |
98.085 |
unch |
4,988 |
234,598 |
+361 |
Sep18 |
180817 |
98.055 |
98.055 |
98.050 |
98.050 |
unch |
7,775 |
122,618 |
-2,044 |
Oct18 |
180817 |
97.855 |
97.855 |
97.850 |
97.855 |
+0.005 |
29,873 |
364,404 |
+5,100 |
Nov18 |
180817 |
97.855 |
97.855 |
97.845 |
97.850 |
unch |
22,815 |
247,398 |
+4,564 |
Dec18 |
180817 |
97.785 |
97.790 |
97.785 |
97.785 |
unch |
13,482 |
86,322 |
+129 |
Jan19 |
180817 |
97.685 |
97.695 |
97.680 |
97.685 |
+0.005 |
61,446 |
266,211 |
+1,743 |
Total Volume and Open Interest |
227,232 |
1,916,250 |
+11,753 |
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 |
180817 |
179.80 |
180.70 |
179.54 |
180.10 |
+0.34 |
32,774 |
228,545 |
-3,034 |
Dec18 |
180817 |
178.66 |
178.66 |
178.66 |
178.66 |
+0.34 |
84 |
3,623 |
-15 |
Mar19 |
180817 |
177.60 |
177.60 |
177.60 |
177.60 |
+0.34 |
|
|
|
Total Volume and Open Interest |
32,858 |
232,168 |
-3,049 |
Euro-Bund(EUREX) |
Sep18 |
180817 |
163.53 |
163.88 |
163.42 |
163.67 |
+0.18 |
506,862 |
1,929,639 |
-34,612 |
Dec18 |
180817 |
160.97 |
161.33 |
160.93 |
161.15 |
+0.18 |
2,931 |
36,674 |
+4,642 |
Mar19 |
180817 |
161.75 |
161.92 |
161.68 |
161.92 |
+0.18 |
0 |
242 |
+3 |
Total Volume and Open Interest |
509,793 |
1,966,555 |
-29,967 |
Euro-Bobl(EUREX) |
Sep18 |
180817 |
132.47 |
132.61 |
132.44 |
132.54 |
+0.08 |
336,261 |
1,616,708 |
-27,010 |
Dec18 |
180817 |
131.85 |
131.94 |
131.85 |
131.89 |
+0.09 |
5,314 |
19,259 |
+3,077 |
Mar19 |
180817 |
131.89 |
131.89 |
131.89 |
131.89 |
+0.09 |
|
|
|
Total Volume and Open Interest |
341,575 |
1,635,967 |
-23,933 |
Euro-Schatz(EUREX) |
Sep18 |
180817 |
112.06 |
112.08 |
112.04 |
112.07 |
+0.03 |
338,536 |
1,785,238 |
-56,822 |
Dec18 |
180817 |
112.00 |
112.03 |
112.00 |
112.03 |
+0.03 |
9,853 |
106,445 |
+1,218 |
Mar19 |
180817 |
112.03 |
112.03 |
112.03 |
112.03 |
+0.03 |
|
|
|
Total Volume and Open Interest |
348,389 |
1,891,683 |
-55,604 |
3-Mth Euribor(EUREX) |
Sep18 |
180817 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
5,146 |
+0 |
Dec18 |
180817 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
35 |
13,837 |
+14 |
Mar19 |
180817 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
10 |
1,865 |
+0 |
Total Volume and Open Interest |
75 |
31,673 |
+61 |
Long Gilt(LIFFE) |
Sep18 |
180817 |
123~25 |
124~02 |
123~21 |
123~24 |
+0~01 |
206,095 |
859,874 |
+14,937 |
Dec18 |
180817 |
122~29 |
123~04 |
122~24 |
122~27 |
+0~01 |
1,342 |
4,030 |
+1,296 |
Total Volume and Open Interest |
207,437 |
863,904 |
+16,233 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180817 |
99.17 |
99.18 |
99.17 |
99.18 |
+0.01 |
60,683 |
563,688 |
-11,451 |
Dec18 |
180817 |
99.13 |
99.13 |
99.12 |
99.13 |
unch |
77,127 |
526,376 |
-5,586 |
Mar19 |
180817 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
66,662 |
300,155 |
+5,305 |
Jun19 |
180817 |
99.00 |
99.01 |
98.98 |
98.99 |
unch |
76,407 |
292,817 |
+1,775 |
Sep19 |
180817 |
98.94 |
98.95 |
98.93 |
98.94 |
unch |
72,585 |
270,075 |
-3,046 |
Dec19 |
180817 |
98.88 |
98.90 |
98.87 |
98.88 |
unch |
88,352 |
322,235 |
-656 |
Total Volume and Open Interest |
753,726 |
3,132,928 |
-30,296 |
3-Mth Euribor(LIFFE) |
Sep18 |
180817 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
68,414 |
438,532 |
-11,499 |
Dec18 |
180817 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
139,563 |
556,659 |
+403 |
Mar19 |
180817 |
100.270 |
100.275 |
100.265 |
100.275 |
+0.005 |
69,456 |
456,302 |
+459 |
Total Volume and Open Interest |
914,808 |
5,031,801 |
+10,060 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180817 |
98.02 |
98.02 |
98.00 |
98.02 |
unch |
18,516 |
161,865 |
-12,478 |
Dec18 |
180817 |
98.02 |
98.03 |
98.00 |
98.03 |
unch |
35,269 |
209,247 |
-4,384 |
Mar19 |
180817 |
98.02 |
98.03 |
98.00 |
98.03 |
unch |
32,915 |
176,671 |
-2,664 |
Jun19 |
180817 |
98.02 |
98.02 |
97.98 |
98.01 |
-0.01 |
20,195 |
153,518 |
+5,393 |
Sep19 |
180817 |
97.97 |
97.98 |
97.95 |
97.97 |
-0.01 |
11,064 |
111,891 |
+1,972 |
Dec19 |
180817 |
97.93 |
97.93 |
97.90 |
97.93 |
-0.01 |
12,704 |
118,816 |
-2,346 |
Mar20 |
180817 |
97.89 |
97.89 |
97.86 |
97.88 |
-0.01 |
2,794 |
63,488 |
+788 |
Jun20 |
180817 |
97.85 |
97.85 |
97.81 |
97.84 |
-0.01 |
2,942 |
36,599 |
+291 |
Sep20 |
180817 |
97.77 |
97.80 |
97.77 |
97.80 |
-0.01 |
321 |
7,510 |
-165 |
Dec20 |
180817 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.01 |
27 |
5,471 |
+17 |
Total Volume and Open Interest |
136,777 |
1,048,272 |
-13,576 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180817 |
97.45 |
97.46 |
97.42 |
97.46 |
+0.01 |
146,846 |
1,217,915 |
+9,096 |
Dec18 |
180817 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.01 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
146,846 |
1,218,995 |
+9,096 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180817 |
97.96 |
97.97 |
97.94 |
97.97 |
+0.00 |
172,350 |
1,066,477 |
+21,449 |
Dec18 |
180817 |
97.95 |
97.95 |
97.95 |
97.95 |
+0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
172,350 |
1,068,849 |
+21,449 |
Gold(CMX) |
Aug18 |
180817 |
1174.7 |
1181.2 |
1174.0 |
1176.5 |
+0.3 |
71 |
383 |
-42 |
Oct18 |
180817 |
1177.5 |
1187.6 |
1174.2 |
1179.8 |
+0.2 |
8,787 |
57,604 |
+1,191 |
Dec18 |
180817 |
1180.7 |
1192.0 |
1178.5 |
1184.2 |
+0.2 |
377,682 |
363,775 |
+674 |
Feb19 |
180817 |
1185.9 |
1197.2 |
1185.0 |
1189.7 |
+0.2 |
2,459 |
32,109 |
+856 |
Apr19 |
180817 |
1195.2 |
1197.2 |
1193.1 |
1195.2 |
+0.2 |
1,029 |
8,097 |
+263 |
Jun19 |
180817 |
1199.3 |
1203.1 |
1199.3 |
1201.1 |
+0.2 |
590 |
7,539 |
+220 |
Aug19 |
180817 |
1206.8 |
1208.7 |
1206.8 |
1206.9 |
+0.1 |
95 |
1,873 |
+68 |
Oct19 |
180817 |
1213.1 |
1213.1 |
1213.1 |
1213.1 |
+0.1 |
12 |
683 |
+12 |
Dec19 |
180817 |
1214.3 |
1226.0 |
1214.3 |
1219.3 |
+0.1 |
42 |
3,832 |
-13 |
Feb20 |
180817 |
1225.9 |
1225.9 |
1225.9 |
1225.9 |
+0.1 |
0 |
8 |
+0 |
Apr20 |
180817 |
1232.3 |
1232.3 |
1232.3 |
1232.3 |
+0.1 |
|
|
|
Jun20 |
180817 |
1238.9 |
1238.9 |
1238.9 |
1238.9 |
+0.1 |
0 |
406 |
+0 |
Total Volume and Open Interest |
391,898 |
479,969 |
+3,230 |
Silver(CMX) |
Sep18 |
180817 |
1463.5 |
1480.0 |
1457.5 |
1463.1 |
-8.2 |
142,150 |
133,128 |
-7,271 |
Dec18 |
180817 |
1473.5 |
1489.0 |
1467.5 |
1472.5 |
-8.3 |
23,681 |
88,258 |
+3,143 |
Mar19 |
180817 |
1485.5 |
1498.0 |
1478.0 |
1483.0 |
-8.3 |
1,140 |
9,493 |
+127 |
May19 |
180817 |
1489.0 |
1505.5 |
1487.0 |
1490.3 |
-8.5 |
63 |
2,082 |
+35 |
Jul19 |
180817 |
1497.0 |
1498.0 |
1496.5 |
1498.0 |
-8.3 |
99 |
1,054 |
-6 |
Sep19 |
180817 |
1506.6 |
1506.6 |
1506.6 |
1506.6 |
-8.3 |
59 |
284 |
+16 |
Dec19 |
180817 |
1523.0 |
1523.0 |
1518.9 |
1518.9 |
-8.3 |
70 |
411 |
+14 |
Total Volume and Open Interest |
167,635 |
236,298 |
-3,740 |
Platinum(NYMEX) |
Oct18 |
180817 |
779.8 |
790.3 |
772.7 |
777.3 |
-7.2 |
41,906 |
78,437 |
+1,086 |
Jan19 |
180817 |
785.0 |
792.3 |
776.0 |
780.3 |
-7.1 |
2,300 |
6,764 |
+791 |
Apr19 |
180817 |
790.0 |
792.6 |
783.0 |
785.8 |
-7.1 |
235 |
534 |
+56 |
Jul19 |
180817 |
797.1 |
797.9 |
792.3 |
792.3 |
-6.4 |
18 |
153 |
+7 |
Total Volume and Open Interest |
44,488 |
85,930 |
+1,939 |
Palladium(NYMEX) |
Sep18 |
180817 |
867.70 |
892.10 |
861.60 |
877.80 |
+3.00 |
14,151 |
16,151 |
-562 |
Dec18 |
180817 |
866.20 |
886.40 |
858.70 |
871.60 |
+1.70 |
2,376 |
8,488 |
+374 |
Mar19 |
180817 |
855.20 |
863.40 |
854.80 |
863.40 |
+1.80 |
10 |
170 |
+10 |
Total Volume and Open Interest |
16,537 |
24,809 |
-178 |
Copper(CMX) |
Sep18 |
180817 |
260.60 |
266.90 |
259.85 |
262.90 |
+1.25 |
176,953 |
115,272 |
-56 |
Dec18 |
180817 |
262.50 |
268.75 |
261.80 |
264.75 |
+1.25 |
33,691 |
106,026 |
+4,438 |
Mar19 |
180817 |
264.30 |
270.70 |
263.95 |
266.90 |
+1.30 |
8,843 |
28,310 |
+172 |
May19 |
180817 |
266.55 |
272.05 |
265.35 |
268.35 |
+1.35 |
6,474 |
19,093 |
+1,225 |
Jul19 |
180817 |
268.55 |
273.65 |
268.55 |
269.80 |
+1.35 |
1,690 |
7,177 |
+820 |
Total Volume and Open Interest |
230,409 |
293,837 |
+6,965 |
E-mini DJIA Index(CBOT) |
Sep18 |
180817 |
25578 |
25731 |
25506 |
25674 |
+82 |
222,573 |
94,340 |
-2,715 |
Dec18 |
180817 |
25581 |
25734 |
25522 |
25680 |
+82 |
306 |
923 |
+64 |
Mar19 |
180817 |
25546 |
25750 |
25546 |
25700 |
+81 |
0 |
106 |
+0 |
Jun19 |
180817 |
25711 |
25711 |
25711 |
25711 |
+84 |
|
|
|
Total Volume and Open Interest |
222,879 |
95,369 |
-2,651 |
S & P 500(CME) |
Sep18 |
180817 |
2840.80 |
2856.60 |
2835.20 |
2852.20 |
+7.50 |
1,441 |
65,072 |
+455 |
Dec18 |
180817 |
2856.30 |
2856.30 |
2847.20 |
2856.30 |
+7.60 |
146 |
312 |
+10 |
Mar19 |
180817 |
2862.40 |
2862.40 |
2853.50 |
2862.40 |
+7.40 |
|
|
|
Jun19 |
180817 |
2869.40 |
2869.40 |
2860.50 |
2869.40 |
+7.40 |
|
|
|
Total Volume and Open Interest |
1,587 |
65,384 |
+465 |
S & P 500 E-Mini(CME) |
Sep18 |
180817 |
2843.50 |
2857.00 |
2835.00 |
2852.25 |
+7.50 |
1,871,800 |
2,727,726 |
-2,075 |
Dec18 |
180817 |
2846.75 |
2861.25 |
2839.25 |
2856.25 |
+7.50 |
8,314 |
62,225 |
+261 |
Mar19 |
180817 |
2857.50 |
2866.25 |
2846.75 |
2862.50 |
+7.50 |
539 |
20,904 |
+519 |
Jun19 |
180817 |
2869.50 |
2869.50 |
2869.50 |
2869.50 |
+7.50 |
0 |
7,454 |
+0 |
Total Volume and Open Interest |
1,880,653 |
2,818,311 |
-1,295 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180817 |
7382.50 |
7407.00 |
7321.75 |
7387.75 |
-1.25 |
521,164 |
233,551 |
-1,597 |
Dec18 |
180817 |
7398.75 |
7431.50 |
7348.25 |
7412.75 |
-1.25 |
1,631 |
2,675 |
+292 |
Mar19 |
180817 |
7441.75 |
7453.75 |
7401.00 |
7441.75 |
-1.50 |
6 |
43 |
+5 |
Total Volume and Open Interest |
522,803 |
236,272 |
-1,300 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180817 |
2003.20 |
2015.20 |
1995.70 |
2012.30 |
+10.00 |
13,615 |
84,804 |
+402 |
Dec18 |
180817 |
2013.20 |
2018.90 |
2002.60 |
2016.90 |
+10.10 |
7 |
9 |
+0 |
Mar19 |
180817 |
2019.00 |
2019.00 |
2019.00 |
2019.00 |
+10.00 |
|
|
|
Total Volume and Open Interest |
13,622 |
84,813 |
+402 |
Volatility Index(CBOE) |
Aug18 |
180817 |
13.80 |
14.20 |
13.05 |
13.08 |
-0.65 |
182,841 |
80,970 |
-16,070 |
Sep18 |
180817 |
14.76 |
15.10 |
14.30 |
14.33 |
-0.45 |
195,494 |
202,375 |
+6,679 |
Oct18 |
180817 |
15.33 |
15.60 |
14.98 |
15.03 |
-0.35 |
68,513 |
72,948 |
+9,760 |
Nov18 |
180817 |
15.63 |
15.81 |
15.30 |
15.38 |
-0.25 |
39,778 |
50,099 |
+7,007 |
Total Volume and Open Interest |
522,782 |
509,411 |
+16,041 |
S & P 600(CME) |
Sep18 |
180817 |
1073.00 |
1073.00 |
1073.00 |
1073.00 |
+6.90 |
|
|
|
Dec18 |
180817 |
1073.70 |
1073.70 |
1073.70 |
1073.70 |
+6.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180817 |
1688.50 |
1697.70 |
1680.30 |
1696.90 |
+7.70 |
148,349 |
545,490 |
-1,613 |
Dec18 |
180817 |
1691.40 |
1701.30 |
1685.70 |
1701.30 |
+7.90 |
29 |
140 |
+1 |
Mar19 |
180817 |
1705.50 |
1705.50 |
1705.50 |
1705.50 |
+7.60 |
|
|
|
Total Volume and Open Interest |
148,378 |
545,630 |
-1,612 |
Nikkei 225(CME) |
Sep18 |
180817 |
22300 |
22340 |
22090 |
22270 |
-20 |
9,839 |
32,398 |
+512 |
Dec18 |
180817 |
22190 |
22205 |
21975 |
22145 |
-25 |
6 |
30 |
+0 |
Total Volume and Open Interest |
9,845 |
32,428 |
+512 |
Nikkei 225(SGX) |
Sep18 |
180817 |
22245 |
22265 |
22225 |
22265 |
+105 |
86,975 |
153,784 |
-2,990 |
Dec18 |
180817 |
22000 |
22135 |
22000 |
22110 |
+105 |
14 |
5,502 |
+7 |
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 |
180817 |
22285 |
22330 |
22075 |
22260 |
-25 |
41,659 |
49,216 |
-645 |
Dec18 |
180817 |
22125 |
22150 |
21915 |
22095 |
-25 |
12 |
21 |
+5 |
Mar19 |
180817 |
22025 |
22025 |
22025 |
22025 |
-25 |
|
|
|
Total Volume and Open Interest |
41,671 |
49,237 |
-640 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180817 |
22260 |
22260 |
22090 |
22260 |
-20 |
1 |
39 |
+1 |
Dec18 |
180817 |
22100 |
22100 |
22100 |
22100 |
-20 |
|
|
|
Mar19 |
180817 |
22030 |
22030 |
22030 |
22030 |
-20 |
|
|
|
Total Volume and Open Interest |
1 |
39 |
+1 |
CAC 40(EURONEXT) |
Aug18 |
180817 |
5357.0 |
5366.5 |
5316.0 |
5321.5 |
-27.5 |
171,656 |
149,874 |
-139,834 |
Sep18 |
180817 |
5346.0 |
5365.0 |
5310.5 |
5342.0 |
-4.0 |
103,727 |
240,007 |
+39,167 |
Oct18 |
180817 |
5301.5 |
5330.5 |
5301.5 |
5330.5 |
-4.5 |
0 |
50 |
+0 |
Dec18 |
180817 |
5290.5 |
5312.5 |
5286.0 |
5312.5 |
-4.0 |
2 |
30,115 |
+1 |
Total Volume and Open Interest |
275,386 |
442,055 |
-100,667 |
Hang Seng Index(HKFE) |
Aug18 |
180817 |
27063 |
27332 |
27005 |
27136 |
+92 |
215,689 |
101,091 |
+4,301 |
Sep18 |
180817 |
26979 |
27247 |
26932 |
27054 |
+93 |
974 |
17,363 |
+190 |
Total Volume and Open Interest |
217,190 |
126,876 |
+4,769 |
DAX(EUREX) |
Sep18 |
180817 |
12241.0 |
12248.0 |
12127.5 |
12200.5 |
-43.0 |
106,702 |
112,380 |
-8,169 |
Dec18 |
180817 |
12209.5 |
12222.5 |
12116.0 |
12183.5 |
-44.5 |
152 |
1,946 |
+82 |
Mar19 |
180817 |
12204.0 |
12204.5 |
12127.0 |
12175.0 |
-44.0 |
54 |
267 |
+1 |
Total Volume and Open Interest |
106,908 |
114,593 |
-8,086 |
Mini-DAX(EUREX) |
Sep18 |
180817 |
12238.0 |
12247.0 |
12127.0 |
12200.5 |
-43.0 |
53,778 |
13,877 |
-2,659 |
Dec18 |
180817 |
12211.0 |
12220.0 |
12112.0 |
12183.5 |
-44.5 |
130 |
290 |
-22 |
Mar19 |
180817 |
12209.0 |
12218.0 |
12125.0 |
12175.0 |
-44.0 |
5 |
93 |
+1 |
Total Volume and Open Interest |
53,913 |
14,260 |
-2,680 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180817 |
3378 |
3384 |
3351 |
3369 |
-10 |
769,328 |
3,479,475 |
+53,110 |
Dec18 |
180817 |
3363 |
3367 |
3337 |
3351 |
-10 |
633 |
193,041 |
+6,988 |
Mar19 |
180817 |
3345 |
3352 |
3323 |
3340 |
-10 |
501 |
81,920 |
+195 |
Total Volume and Open Interest |
770,462 |
3,757,107 |
+60,293 |
Swiss Market Index(EUREX) |
Sep18 |
180817 |
8972 |
9027 |
8944 |
8986 |
+4 |
41,358 |
215,660 |
+1,057 |
Dec18 |
180817 |
8961 |
9006 |
8957 |
8967 |
+4 |
7 |
1,159 |
+100 |
Mar19 |
180817 |
8864 |
8864 |
8864 |
8864 |
+4 |
1 |
26 |
+0 |
Total Volume and Open Interest |
41,366 |
216,845 |
+1,157 |
FT-SE 100(EURONEXT) |
Sep18 |
180817 |
7541.50 |
7573.50 |
7505.00 |
7546.00 |
-10.00 |
136,083 |
667,153 |
-3,149 |
Dec18 |
180817 |
7517.50 |
7519.50 |
7496.50 |
7507.00 |
-10.00 |
21 |
1,644 |
-4 |
Mar19 |
180817 |
7442.50 |
7442.50 |
7442.50 |
7442.50 |
-10.00 |
16 |
29 |
+10 |
Total Volume and Open Interest |
136,120 |
668,826 |
-3,143 |
SPI 200(SFE) |
Sep18 |
180817 |
6279.0 |
6305.0 |
6268.0 |
6299.0 |
+17.0 |
53,477 |
381,688 |
+2,169 |
Dec18 |
180817 |
6270.0 |
6292.0 |
6270.0 |
6292.0 |
+17.0 |
107 |
3,404 |
+85 |
Mar19 |
180817 |
6245.0 |
6245.0 |
6245.0 |
6245.0 |
+17.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
56,220 |
391,432 |
+2,714 |
FTSE MIB(ISE) |
Sep18 |
180817 |
20465.00 |
20555.00 |
20215.00 |
20386.00 |
-154.00 |
|
|
|
Dec18 |
180817 |
20365.00 |
20430.00 |
20130.00 |
20261.00 |
-149.00 |
|
|
|
Mar19 |
180817 |
20255.00 |
20255.00 |
20196.00 |
20196.00 |
-142.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
KOSPI 200(KFE) |
Sep18 |
180817 |
288.40 |
289.55 |
287.95 |
288.60 |
+0.25 |
192,550 |
303,118 |
+1,983 |
Dec18 |
180817 |
288.90 |
289.75 |
288.40 |
288.95 |
-0.05 |
382 |
49,116 |
+212 |
Mar19 |
180817 |
285.25 |
286.55 |
285.25 |
286.40 |
+0.65 |
11 |
3,588 |
-3 |
Total Volume and Open Interest |
192,947 |
385,154 |
+2,192 |
GSCI(CME) |
Sep18 |
180817 |
453.05 |
453.50 |
449.40 |
452.05 |
+3.55 |
129 |
15,250 |
+35 |
Oct18 |
180817 |
451.20 |
451.20 |
451.20 |
451.20 |
+3.55 |
|
|
|
Nov18 |
180817 |
451.45 |
451.45 |
451.45 |
451.45 |
+3.55 |
|
|
|
Total Volume and Open Interest |
129 |
15,250 |
-960 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|