|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180820 |
889.75 |
896.00 |
880.50 |
881.75 |
+0.25 |
19,406 |
51,689 |
-2,085 |
Nov18 |
180820 |
900.25 |
907.00 |
891.75 |
893.25 |
+0.50 |
148,118 |
416,876 |
-5,354 |
Jan19 |
180820 |
913.25 |
919.00 |
904.25 |
905.75 |
+0.75 |
34,894 |
99,864 |
+217 |
Mar19 |
180820 |
922.75 |
928.50 |
914.75 |
916.50 |
+1.00 |
16,941 |
96,503 |
+384 |
May19 |
180820 |
936.00 |
939.00 |
925.75 |
927.25 |
+1.25 |
6,870 |
59,353 |
+188 |
Jul19 |
180820 |
941.75 |
947.75 |
934.00 |
935.75 |
+1.00 |
7,816 |
46,711 |
+227 |
Aug19 |
180820 |
938.00 |
938.00 |
937.25 |
937.50 |
+1.25 |
182 |
1,349 |
-73 |
Sep19 |
180820 |
935.50 |
935.50 |
931.25 |
932.00 |
+0.75 |
12 |
994 |
-1 |
Nov19 |
180820 |
936.25 |
941.00 |
927.50 |
928.75 |
+0.25 |
4,538 |
20,928 |
+834 |
Jan20 |
180820 |
945.75 |
948.00 |
936.25 |
936.75 |
+0.25 |
14 |
375 |
+1 |
Mar20 |
180820 |
941.00 |
941.00 |
941.00 |
941.00 |
+0.25 |
3 |
141 |
+0 |
May20 |
180820 |
947.75 |
947.75 |
947.75 |
947.75 |
unch |
4 |
86 |
+0 |
Jul20 |
180820 |
955.50 |
955.50 |
955.50 |
955.50 |
unch |
9 |
106 |
-2 |
Aug20 |
180820 |
957.75 |
957.75 |
957.75 |
957.75 |
unch |
0 |
39 |
+0 |
Total Volume and Open Interest |
238,810 |
795,415 |
-5,665 |
Soybean Meal(CBOT) |
Sep18 |
180820 |
332.50 |
333.60 |
327.40 |
328.20 |
-1.90 |
14,324 |
63,439 |
-1,511 |
Oct18 |
180820 |
333.50 |
333.70 |
328.10 |
329.00 |
-1.70 |
6,039 |
48,756 |
+579 |
Dec18 |
180820 |
334.90 |
335.40 |
329.60 |
330.60 |
-1.80 |
42,531 |
203,386 |
+189 |
Jan19 |
180820 |
334.70 |
334.70 |
329.30 |
329.90 |
-2.10 |
5,275 |
50,594 |
+124 |
Mar19 |
180820 |
330.40 |
332.00 |
326.80 |
328.00 |
-1.10 |
5,734 |
52,022 |
+885 |
May19 |
180820 |
327.50 |
329.40 |
324.80 |
325.90 |
-0.40 |
3,412 |
32,379 |
+590 |
Jul19 |
180820 |
330.50 |
330.50 |
326.20 |
327.20 |
-0.20 |
1,907 |
24,656 |
+2 |
Aug19 |
180820 |
329.00 |
330.00 |
326.90 |
327.30 |
-0.20 |
85 |
3,890 |
+8 |
Sep19 |
180820 |
329.00 |
329.00 |
326.70 |
326.70 |
unch |
101 |
5,242 |
-35 |
Oct19 |
180820 |
326.70 |
327.70 |
323.90 |
325.00 |
+0.60 |
67 |
4,207 |
-26 |
Total Volume and Open Interest |
80,120 |
506,379 |
+897 |
Soybean Oil(CBOT) |
Sep18 |
180820 |
28.40 |
28.61 |
28.32 |
28.54 |
+0.31 |
12,476 |
45,458 |
-2,591 |
Oct18 |
180820 |
28.59 |
28.74 |
28.45 |
28.67 |
+0.31 |
5,205 |
45,670 |
+873 |
Dec18 |
180820 |
28.73 |
28.95 |
28.66 |
28.88 |
+0.32 |
37,606 |
252,302 |
-1,323 |
Jan19 |
180820 |
29.02 |
29.20 |
28.90 |
29.12 |
+0.32 |
5,829 |
68,303 |
-618 |
Mar19 |
180820 |
29.23 |
29.51 |
29.22 |
29.43 |
+0.33 |
4,708 |
48,560 |
-394 |
May19 |
180820 |
29.56 |
29.80 |
29.50 |
29.72 |
+0.33 |
2,463 |
24,345 |
+114 |
Jul19 |
180820 |
29.85 |
30.12 |
29.80 |
30.02 |
+0.34 |
2,060 |
28,498 |
+874 |
Aug19 |
180820 |
30.01 |
30.26 |
29.97 |
30.17 |
+0.33 |
978 |
6,000 |
+746 |
Sep19 |
180820 |
30.24 |
30.43 |
30.20 |
30.33 |
+0.35 |
101 |
4,237 |
+53 |
Oct19 |
180820 |
30.42 |
30.54 |
30.24 |
30.42 |
+0.34 |
47 |
3,030 |
+38 |
Total Volume and Open Interest |
71,822 |
543,366 |
-2,240 |
Canola(WCE) |
Nov18 |
180820 |
511.1 |
512.6 |
509.0 |
511.9 |
+1.0 |
9,209 |
123,142 |
+401 |
Jan19 |
180820 |
518.0 |
518.2 |
515.1 |
517.9 |
+1.0 |
2,721 |
45,947 |
-645 |
Mar19 |
180820 |
522.5 |
522.6 |
520.3 |
522.1 |
+0.7 |
337 |
8,977 |
+32 |
May19 |
180820 |
526.0 |
526.1 |
523.7 |
525.5 |
+0.5 |
31 |
1,348 |
+31 |
Jul19 |
180820 |
526.5 |
526.6 |
524.4 |
526.1 |
+0.1 |
3 |
633 |
+3 |
Total Volume and Open Interest |
12,336 |
180,357 |
-173 |
Corn(CBOT) |
Sep18 |
180820 |
365.25 |
366.00 |
359.50 |
362.00 |
-2.25 |
79,361 |
299,678 |
-8,981 |
Dec18 |
180820 |
379.50 |
380.50 |
373.75 |
376.50 |
-2.25 |
109,870 |
877,131 |
+1,769 |
Mar19 |
180820 |
391.25 |
392.25 |
385.75 |
388.50 |
-2.25 |
22,509 |
237,573 |
+5,133 |
May19 |
180820 |
398.00 |
399.00 |
392.75 |
395.50 |
-2.25 |
7,061 |
53,908 |
+251 |
Jul19 |
180820 |
403.25 |
404.75 |
399.00 |
401.50 |
-2.00 |
8,306 |
100,850 |
+1,029 |
Sep19 |
180820 |
402.75 |
402.75 |
398.25 |
400.00 |
-1.75 |
4,005 |
45,796 |
+974 |
Dec19 |
180820 |
404.00 |
405.50 |
401.25 |
402.75 |
-1.75 |
5,355 |
96,167 |
+175 |
Mar20 |
180820 |
414.75 |
415.00 |
412.25 |
413.25 |
-1.50 |
131 |
4,158 |
+44 |
May20 |
180820 |
420.75 |
420.75 |
418.00 |
418.75 |
-1.50 |
2 |
525 |
+2 |
Jul20 |
180820 |
423.25 |
423.25 |
423.25 |
423.25 |
-1.00 |
30 |
1,426 |
-3 |
Total Volume and Open Interest |
236,698 |
1,719,478 |
+393 |
Wheat(CBOT) |
Sep18 |
180820 |
562.00 |
562.75 |
540.75 |
542.25 |
-18.25 |
45,520 |
71,773 |
-3,851 |
Dec18 |
180820 |
581.75 |
582.50 |
560.00 |
562.50 |
-17.25 |
58,914 |
202,704 |
+945 |
Mar19 |
180820 |
604.00 |
604.00 |
582.50 |
585.25 |
-16.25 |
20,336 |
114,846 |
+2,846 |
May19 |
180820 |
612.75 |
613.50 |
593.00 |
595.50 |
-15.50 |
10,207 |
23,572 |
-568 |
Jul19 |
180820 |
598.00 |
599.75 |
583.00 |
585.75 |
-11.00 |
5,453 |
45,793 |
+427 |
Sep19 |
180820 |
605.25 |
605.25 |
589.25 |
592.50 |
-10.50 |
1,350 |
9,340 |
+453 |
Total Volume and Open Interest |
143,190 |
487,573 |
+547 |
Wheat(KCBT) |
Sep18 |
180820 |
565.75 |
567.25 |
544.50 |
547.25 |
-17.75 |
17,016 |
52,517 |
-3,151 |
Dec18 |
180820 |
593.00 |
594.25 |
572.00 |
574.75 |
-17.25 |
26,782 |
132,984 |
+2,139 |
Mar19 |
180820 |
616.75 |
617.50 |
596.25 |
599.00 |
-16.75 |
10,210 |
55,352 |
+2,511 |
May19 |
180820 |
627.50 |
628.00 |
607.50 |
610.25 |
-16.75 |
2,403 |
13,961 |
+349 |
Jul19 |
180820 |
617.25 |
618.50 |
600.00 |
603.75 |
-13.25 |
1,126 |
18,647 |
+11 |
Sep19 |
180820 |
609.50 |
616.25 |
608.25 |
612.00 |
-13.00 |
152 |
1,221 |
+1 |
Dec19 |
180820 |
629.00 |
631.00 |
622.75 |
626.25 |
-12.25 |
82 |
3,486 |
+8 |
Total Volume and Open Interest |
57,785 |
278,497 |
+1,877 |
Wheat(MGE) |
Sep18 |
180820 |
608.00 |
608.00 |
591.00 |
594.25 |
-14.25 |
4,841 |
19,239 |
-937 |
Dec18 |
180820 |
625.00 |
626.00 |
608.25 |
612.00 |
-13.25 |
4,013 |
29,400 |
+714 |
Mar19 |
180820 |
639.25 |
640.00 |
623.00 |
627.25 |
-13.00 |
968 |
10,301 |
+41 |
May19 |
180820 |
647.50 |
648.00 |
632.75 |
635.00 |
-13.25 |
585 |
3,573 |
+86 |
Jul19 |
180820 |
636.00 |
639.50 |
636.00 |
637.50 |
-13.00 |
143 |
1,749 |
+20 |
Sep19 |
180820 |
636.50 |
639.25 |
633.00 |
636.25 |
-11.75 |
129 |
2,079 |
+43 |
Total Volume and Open Interest |
10,767 |
67,534 |
-26 |
Oats(CBOT) |
Sep18 |
180820 |
260.00 |
262.00 |
258.00 |
260.75 |
+2.00 |
85 |
982 |
-45 |
Dec18 |
180820 |
268.00 |
269.25 |
265.75 |
268.50 |
+1.50 |
358 |
3,710 |
+78 |
Mar19 |
180820 |
272.00 |
274.00 |
272.00 |
273.00 |
+0.75 |
19 |
194 |
+11 |
May19 |
180820 |
275.25 |
275.25 |
275.25 |
275.25 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
462 |
4,888 |
+44 |
Rough Rice(CBOT) |
Sep18 |
180820 |
10.32 |
10.45 |
9.99 |
10.27 |
-0.09 |
688 |
3,713 |
-375 |
Nov18 |
180820 |
10.49 |
10.63 |
10.18 |
10.41 |
-0.11 |
617 |
4,127 |
+316 |
Jan19 |
180820 |
10.69 |
10.69 |
10.57 |
10.59 |
-0.13 |
19 |
108 |
+0 |
Mar19 |
180820 |
10.70 |
10.74 |
10.70 |
10.72 |
-0.08 |
3 |
33 |
+1 |
Total Volume and Open Interest |
1,327 |
7,981 |
-58 |
Live Cattle(CME) |
Aug18 |
180820 |
109.500 |
109.580 |
108.750 |
109.080 |
-0.350 |
1,515 |
9,580 |
-823 |
Oct18 |
180820 |
110.885 |
111.080 |
110.285 |
110.450 |
-0.435 |
15,710 |
129,799 |
-437 |
Dec18 |
180820 |
114.535 |
114.950 |
114.050 |
114.580 |
-0.055 |
7,694 |
66,107 |
+481 |
Feb19 |
180820 |
117.900 |
118.330 |
117.500 |
118.080 |
+0.045 |
4,107 |
42,213 |
+577 |
Apr19 |
180820 |
118.500 |
119.180 |
118.430 |
118.950 |
+0.065 |
2,529 |
27,354 |
+502 |
Jun19 |
180820 |
112.650 |
113.150 |
112.450 |
112.850 |
unch |
1,236 |
18,596 |
+323 |
Total Volume and Open Interest |
33,282 |
299,243 |
+681 |
Feeder Cattle(CME) |
Aug18 |
180820 |
150.500 |
150.830 |
149.550 |
149.630 |
-1.320 |
963 |
3,196 |
-351 |
Sep18 |
180820 |
151.435 |
152.250 |
150.900 |
151.100 |
-0.730 |
4,031 |
9,038 |
-678 |
Oct18 |
180820 |
150.750 |
152.350 |
150.750 |
151.285 |
-0.565 |
4,101 |
15,187 |
+437 |
Nov18 |
180820 |
151.600 |
152.150 |
150.785 |
151.580 |
-0.070 |
1,449 |
6,567 |
+218 |
Jan19 |
180820 |
150.000 |
150.380 |
149.250 |
149.830 |
-0.170 |
857 |
9,972 |
+298 |
Mar19 |
180820 |
149.000 |
149.435 |
148.380 |
149.000 |
-0.150 |
339 |
3,152 |
+93 |
Apr19 |
180820 |
149.500 |
150.150 |
149.000 |
149.800 |
-0.050 |
99 |
1,672 |
+11 |
Total Volume and Open Interest |
11,857 |
49,219 |
+28 |
Lean Hogs(CME) |
Oct18 |
180820 |
59.150 |
59.500 |
55.985 |
56.485 |
-2.115 |
22,165 |
115,937 |
-781 |
Dec18 |
180820 |
55.650 |
56.000 |
53.880 |
54.235 |
-1.050 |
10,637 |
60,340 |
+33 |
Feb19 |
180820 |
61.750 |
62.180 |
60.250 |
60.850 |
-0.800 |
8,027 |
24,076 |
-630 |
Apr19 |
180820 |
67.500 |
67.725 |
65.900 |
66.830 |
-0.570 |
4,466 |
20,051 |
+453 |
May19 |
180820 |
73.635 |
73.635 |
72.080 |
72.930 |
-0.570 |
74 |
316 |
+26 |
Jun19 |
180820 |
78.580 |
78.730 |
77.150 |
78.035 |
-0.565 |
2,160 |
5,058 |
+463 |
Jul19 |
180820 |
78.200 |
78.200 |
77.250 |
77.700 |
-0.600 |
504 |
1,357 |
+240 |
Aug19 |
180820 |
77.200 |
77.300 |
76.285 |
76.580 |
-0.420 |
317 |
616 |
+99 |
Total Volume and Open Interest |
48,430 |
228,192 |
-74 |
Class III Milk(CME) |
Aug18 |
180820 |
15.02 |
15.04 |
15.00 |
15.02 |
+0.01 |
120 |
4,650 |
-8 |
Sep18 |
180820 |
15.76 |
15.88 |
15.61 |
15.69 |
-0.12 |
307 |
4,332 |
-41 |
Oct18 |
180820 |
16.01 |
16.10 |
15.87 |
16.01 |
-0.01 |
323 |
3,691 |
-31 |
Nov18 |
180820 |
16.00 |
16.09 |
15.92 |
16.01 |
-0.01 |
216 |
3,054 |
+72 |
Dec18 |
180820 |
15.94 |
15.96 |
15.80 |
15.89 |
-0.03 |
199 |
2,603 |
+86 |
Jan19 |
180820 |
15.71 |
15.81 |
15.65 |
15.76 |
unch |
46 |
1,127 |
+28 |
Feb19 |
180820 |
15.63 |
15.70 |
15.60 |
15.66 |
-0.03 |
25 |
677 |
+20 |
Mar19 |
180820 |
15.64 |
15.68 |
15.60 |
15.66 |
-0.02 |
14 |
664 |
-7 |
Apr19 |
180820 |
15.81 |
15.81 |
15.75 |
15.81 |
-0.04 |
30 |
600 |
+19 |
May19 |
180820 |
15.94 |
15.94 |
15.88 |
15.94 |
unch |
14 |
414 |
+14 |
Jun19 |
180820 |
16.06 |
16.08 |
16.00 |
16.06 |
unch |
11 |
335 |
+10 |
Jul19 |
180820 |
16.19 |
16.19 |
16.15 |
16.19 |
+0.04 |
12 |
212 |
+12 |
Aug19 |
180820 |
16.39 |
16.39 |
16.38 |
16.38 |
-0.01 |
10 |
162 |
+10 |
Total Volume and Open Interest |
1,339 |
22,981 |
+194 |
Cocoa(ICE) |
Sep18 |
180820 |
2119 |
2241 |
2095 |
2198 |
+83 |
5,846 |
3,576 |
-2,892 |
Dec18 |
180820 |
2143 |
2225 |
2136 |
2195 |
+46 |
18,506 |
119,570 |
+2,728 |
Mar19 |
180820 |
2150 |
2234 |
2150 |
2202 |
+41 |
7,041 |
65,563 |
-1,400 |
May19 |
180820 |
2172 |
2248 |
2165 |
2215 |
+39 |
2,482 |
18,139 |
+17 |
Jul19 |
180820 |
2190 |
2259 |
2180 |
2227 |
+35 |
1,181 |
8,060 |
+234 |
Sep19 |
180820 |
2240 |
2268 |
2226 |
2239 |
+31 |
904 |
9,360 |
-183 |
Dec19 |
180820 |
2251 |
2279 |
2238 |
2246 |
+24 |
1,296 |
11,378 |
+235 |
Total Volume and Open Interest |
37,360 |
237,764 |
-1,257 |
Coffee "C"(ICE) |
Sep18 |
180820 |
101.20 |
101.75 |
96.95 |
97.25 |
-3.95 |
18,142 |
34,307 |
-9,336 |
Dec18 |
180820 |
104.95 |
105.40 |
100.60 |
100.95 |
-3.75 |
37,765 |
165,649 |
+4,703 |
Mar19 |
180820 |
108.25 |
108.65 |
104.00 |
104.35 |
-3.60 |
10,721 |
66,338 |
+3,510 |
May19 |
180820 |
110.70 |
111.05 |
106.40 |
106.75 |
-3.55 |
2,319 |
27,037 |
+305 |
Jul19 |
180820 |
113.25 |
113.45 |
108.90 |
109.20 |
-3.50 |
1,364 |
10,404 |
+128 |
Sep19 |
180820 |
115.55 |
115.85 |
111.30 |
111.60 |
-3.50 |
618 |
4,468 |
-11 |
Total Volume and Open Interest |
71,340 |
319,517 |
-498 |
Orange Juice(ICE) |
Sep18 |
180820 |
154.50 |
157.85 |
154.35 |
155.30 |
-0.05 |
1,722 |
4,224 |
-1,019 |
Nov18 |
180820 |
156.95 |
159.00 |
155.90 |
156.10 |
-1.25 |
1,605 |
8,574 |
+836 |
Jan19 |
180820 |
159.35 |
160.00 |
157.25 |
157.25 |
-1.15 |
110 |
826 |
+48 |
Mar19 |
180820 |
160.25 |
161.05 |
158.30 |
158.30 |
-1.15 |
50 |
276 |
+34 |
May19 |
180820 |
159.00 |
159.00 |
159.00 |
159.00 |
-1.15 |
5 |
77 |
+4 |
Jul19 |
180820 |
160.00 |
160.00 |
160.00 |
160.00 |
-1.25 |
4 |
16 |
+4 |
Total Volume and Open Interest |
3,496 |
13,993 |
-93 |
Sugar #11(ICE) |
Oct18 |
180820 |
10.22 |
10.26 |
9.98 |
10.09 |
-0.09 |
49,899 |
516,192 |
+1,093 |
Mar19 |
180820 |
11.06 |
11.11 |
10.89 |
10.96 |
-0.09 |
26,733 |
309,873 |
+420 |
May19 |
180820 |
11.28 |
11.33 |
11.14 |
11.20 |
-0.08 |
6,602 |
96,933 |
+1,385 |
Jul19 |
180820 |
11.53 |
11.56 |
11.40 |
11.44 |
-0.07 |
1,672 |
51,362 |
-47 |
Oct19 |
180820 |
11.89 |
11.91 |
11.75 |
11.80 |
-0.06 |
985 |
44,472 |
+544 |
Mar20 |
180820 |
12.52 |
12.54 |
12.41 |
12.44 |
-0.07 |
289 |
14,706 |
+3 |
May20 |
180820 |
12.63 |
12.64 |
12.54 |
12.56 |
-0.06 |
31 |
3,035 |
+4 |
Jul20 |
180820 |
12.71 |
12.71 |
12.65 |
12.66 |
-0.06 |
11 |
2,793 |
+1 |
Total Volume and Open Interest |
86,281 |
1,042,969 |
+3,408 |
London Cocoa(LCE) |
Sep18 |
180820 |
1533 |
1572 |
1528 |
1557 |
+23 |
2,112 |
43,511 |
-156 |
Dec18 |
180820 |
1605 |
1645 |
1595 |
1628 |
+25 |
6,866 |
78,056 |
+1,128 |
Mar19 |
180820 |
1625 |
1658 |
1611 |
1641 |
+23 |
2,797 |
57,881 |
-62 |
May19 |
180820 |
1623 |
1663 |
1620 |
1647 |
+20 |
1,030 |
29,562 |
-217 |
Jul19 |
180820 |
1632 |
1670 |
1628 |
1654 |
+18 |
794 |
18,134 |
-90 |
Sep19 |
180820 |
1639 |
1675 |
1635 |
1658 |
+15 |
504 |
17,447 |
+166 |
Dec19 |
180820 |
1647 |
1682 |
1643 |
1663 |
+11 |
746 |
18,049 |
+89 |
Total Volume and Open Interest |
15,151 |
266,230 |
+1,000 |
London Sugar(LCE) |
Oct18 |
180820 |
309.00 |
309.70 |
302.80 |
303.70 |
-3.80 |
7,077 |
48,128 |
-1,069 |
Dec18 |
180820 |
310.00 |
310.30 |
305.20 |
306.10 |
-2.70 |
4,234 |
29,325 |
+970 |
Mar19 |
180820 |
313.30 |
313.30 |
308.80 |
309.70 |
-2.70 |
1,674 |
18,713 |
+524 |
May19 |
180820 |
317.00 |
317.00 |
313.00 |
314.20 |
-2.20 |
236 |
8,812 |
+33 |
Aug19 |
180820 |
322.10 |
322.70 |
318.70 |
319.90 |
-2.20 |
93 |
6,131 |
+51 |
Total Volume and Open Interest |
13,357 |
114,944 |
+532 |
Cotton(ICE) |
Oct18 |
180820 |
83.10 |
83.10 |
83.10 |
83.10 |
+1.35 |
27 |
175 |
-13 |
Dec18 |
180820 |
81.43 |
83.18 |
81.18 |
82.70 |
+1.31 |
18,408 |
153,009 |
-2,359 |
Mar19 |
180820 |
81.87 |
83.45 |
81.44 |
82.87 |
+1.16 |
4,079 |
65,068 |
-299 |
May19 |
180820 |
82.04 |
83.63 |
82.04 |
83.23 |
+1.13 |
1,268 |
9,881 |
-114 |
Jul19 |
180820 |
83.02 |
83.97 |
82.93 |
83.57 |
+1.09 |
499 |
7,433 |
+116 |
Oct19 |
180820 |
79.59 |
79.59 |
79.59 |
79.59 |
+1.11 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,716 |
258,025 |
-2,556 |
Lumber(CME) |
Sep18 |
180820 |
486.1 |
486.8 |
459.2 |
475.8 |
+3.3 |
214 |
2,348 |
-76 |
Nov18 |
180820 |
463.3 |
463.3 |
435.7 |
450.4 |
-0.3 |
219 |
1,656 |
+127 |
Jan19 |
180820 |
457.4 |
457.4 |
432.5 |
447.7 |
-3.8 |
71 |
401 |
+30 |
Mar19 |
180820 |
452.4 |
453.3 |
432.0 |
443.2 |
-3.8 |
4 |
161 |
-1 |
Total Volume and Open Interest |
514 |
4,682 |
+79 |
Crude Oil(NYM) |
Sep18 |
180820 |
65.91 |
66.68 |
65.59 |
66.43 |
+0.52 |
383,380 |
81,961 |
-61,412 |
Oct18 |
180820 |
65.21 |
65.62 |
64.85 |
65.42 |
+0.21 |
233,783 |
386,033 |
+12,439 |
Nov18 |
180820 |
64.92 |
65.35 |
64.57 |
65.10 |
+0.16 |
56,023 |
182,406 |
+2,650 |
Dec18 |
180820 |
64.65 |
65.08 |
64.27 |
64.80 |
+0.14 |
54,187 |
298,402 |
-1,681 |
Jan19 |
180820 |
64.35 |
64.82 |
64.07 |
64.55 |
+0.12 |
20,225 |
169,589 |
+631 |
Feb19 |
180820 |
64.07 |
64.53 |
63.85 |
64.27 |
+0.12 |
11,975 |
85,549 |
+1,828 |
Mar19 |
180820 |
63.81 |
64.28 |
63.60 |
64.03 |
+0.11 |
17,200 |
95,658 |
-332 |
Apr19 |
180820 |
63.75 |
63.96 |
63.39 |
63.80 |
+0.11 |
6,629 |
58,094 |
+606 |
May19 |
180820 |
63.28 |
63.70 |
63.22 |
63.58 |
+0.10 |
6,602 |
45,697 |
+414 |
Jun19 |
180820 |
63.17 |
63.60 |
62.90 |
63.35 |
+0.09 |
26,033 |
165,993 |
+3,740 |
Jul19 |
180820 |
62.99 |
63.09 |
62.75 |
63.09 |
+0.10 |
3,696 |
39,453 |
+705 |
Aug19 |
180820 |
62.56 |
62.91 |
62.56 |
62.81 |
+0.09 |
1,464 |
39,413 |
+216 |
Sep19 |
180820 |
62.60 |
62.60 |
62.29 |
62.57 |
+0.10 |
7,167 |
73,229 |
+2,253 |
Oct19 |
180820 |
62.33 |
62.33 |
62.33 |
62.33 |
+0.10 |
869 |
36,155 |
+8 |
Nov19 |
180820 |
62.10 |
62.10 |
62.10 |
62.10 |
+0.11 |
615 |
32,647 |
-31 |
Dec19 |
180820 |
61.64 |
62.09 |
61.45 |
61.89 |
+0.11 |
19,803 |
216,995 |
-665 |
Total Volume and Open Interest |
855,267 |
2,270,912 |
-38,296 |
e-miNY Crude Oil(NYM) |
Sep18 |
180820 |
66.000 |
66.475 |
65.575 |
66.425 |
+0.525 |
12,309 |
1,932 |
-381 |
Oct18 |
180820 |
65.200 |
65.625 |
64.850 |
65.425 |
+0.225 |
1,666 |
1,250 |
+127 |
Nov18 |
180820 |
64.875 |
65.325 |
64.600 |
65.100 |
+0.150 |
36 |
138 |
-4 |
Dec18 |
180820 |
64.450 |
65.025 |
64.325 |
64.800 |
+0.150 |
14 |
120 |
+2 |
Jan19 |
180820 |
64.550 |
64.550 |
64.550 |
64.550 |
+0.125 |
4 |
28 |
+0 |
Feb19 |
180820 |
64.275 |
64.275 |
64.275 |
64.275 |
+0.125 |
0 |
27 |
+0 |
Mar19 |
180820 |
63.650 |
64.025 |
63.650 |
64.025 |
+0.100 |
2 |
58 |
+0 |
Apr19 |
180820 |
63.800 |
63.800 |
63.800 |
63.800 |
+0.100 |
1 |
126 |
+1 |
May19 |
180820 |
63.575 |
63.575 |
63.575 |
63.575 |
+0.100 |
0 |
93 |
+0 |
Jun19 |
180820 |
63.450 |
63.575 |
63.150 |
63.350 |
+0.100 |
4 |
65 |
+1 |
Total Volume and Open Interest |
14,037 |
3,882 |
-255 |
NY Harbor ULSD(NYM) |
Sep18 |
180820 |
209.76 |
211.79 |
209.30 |
211.38 |
+1.56 |
44,836 |
77,459 |
-2,073 |
Oct18 |
180820 |
210.09 |
212.24 |
209.80 |
211.78 |
+1.50 |
40,487 |
79,820 |
-2,194 |
Nov18 |
180820 |
210.55 |
212.58 |
210.24 |
212.11 |
+1.46 |
26,013 |
45,072 |
-1,401 |
Dec18 |
180820 |
210.80 |
212.91 |
210.60 |
212.45 |
+1.44 |
18,887 |
61,705 |
-2,775 |
Jan19 |
180820 |
211.31 |
213.30 |
211.10 |
212.85 |
+1.41 |
9,900 |
37,987 |
+673 |
Feb19 |
180820 |
211.34 |
212.96 |
210.89 |
212.60 |
+1.41 |
2,551 |
16,793 |
+450 |
Mar19 |
180820 |
210.04 |
212.01 |
209.70 |
211.77 |
+1.42 |
2,297 |
19,610 |
+619 |
Apr19 |
180820 |
209.37 |
210.66 |
208.84 |
210.36 |
+1.42 |
1,125 |
9,028 |
-204 |
May19 |
180820 |
208.23 |
210.01 |
208.15 |
209.75 |
+1.39 |
629 |
4,546 |
+9 |
Jun19 |
180820 |
208.62 |
209.64 |
207.51 |
209.32 |
+1.32 |
1,829 |
17,864 |
+218 |
Jul19 |
180820 |
208.34 |
209.94 |
207.98 |
209.65 |
+1.30 |
139 |
1,944 |
+17 |
Aug19 |
180820 |
208.83 |
210.45 |
208.50 |
210.18 |
+1.30 |
87 |
711 |
+8 |
Sep19 |
180820 |
210.99 |
210.99 |
210.99 |
210.99 |
+1.29 |
60 |
1,458 |
+16 |
Oct19 |
180820 |
211.70 |
211.70 |
211.70 |
211.70 |
+1.37 |
29 |
433 |
+8 |
Total Volume and Open Interest |
149,273 |
384,026 |
-6,584 |
RBOB Gasoline(NYM) |
Sep18 |
180820 |
198.05 |
202.16 |
197.24 |
201.51 |
+3.42 |
70,373 |
78,888 |
-8,061 |
Oct18 |
180820 |
188.48 |
191.86 |
187.61 |
191.09 |
+2.68 |
74,027 |
140,926 |
-3,295 |
Nov18 |
180820 |
185.67 |
188.89 |
185.16 |
188.20 |
+2.32 |
32,889 |
88,041 |
+164 |
Dec18 |
180820 |
184.12 |
187.08 |
183.56 |
186.32 |
+2.05 |
25,793 |
53,677 |
-251 |
Jan19 |
180820 |
183.83 |
186.61 |
183.49 |
185.88 |
+1.86 |
13,554 |
36,466 |
-106 |
Feb19 |
180820 |
184.67 |
186.86 |
184.56 |
186.48 |
+1.76 |
5,904 |
13,892 |
-412 |
Mar19 |
180820 |
186.38 |
188.32 |
186.25 |
188.12 |
+1.76 |
5,763 |
22,060 |
+1,179 |
Apr19 |
180820 |
203.48 |
205.56 |
203.48 |
205.10 |
+1.64 |
1,125 |
10,924 |
+59 |
May19 |
180820 |
203.62 |
205.29 |
203.62 |
205.29 |
+1.63 |
368 |
5,494 |
-43 |
Jun19 |
180820 |
202.17 |
204.62 |
202.16 |
204.02 |
+1.61 |
1,513 |
9,270 |
+81 |
Total Volume and Open Interest |
232,044 |
466,631 |
-10,663 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180820 |
201.51 |
201.51 |
201.51 |
201.51 |
+3.42 |
0 |
2 |
+0 |
Oct18 |
180820 |
191.09 |
191.09 |
191.09 |
191.09 |
+2.68 |
|
|
|
Nov18 |
180820 |
188.20 |
188.20 |
188.20 |
188.20 |
+2.32 |
|
|
|
Dec18 |
180820 |
186.32 |
186.32 |
186.32 |
186.32 |
+2.05 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180820 |
2.940 |
2.954 |
2.903 |
2.941 |
-0.005 |
125,459 |
118,548 |
-8,892 |
Oct18 |
180820 |
2.940 |
2.948 |
2.905 |
2.932 |
-0.017 |
83,081 |
210,161 |
+8,126 |
Nov18 |
180820 |
2.980 |
2.981 |
2.943 |
2.966 |
-0.020 |
43,331 |
183,923 |
+1,916 |
Dec18 |
180820 |
3.063 |
3.074 |
3.037 |
3.061 |
-0.021 |
28,237 |
128,834 |
-1,629 |
Jan19 |
180820 |
3.160 |
3.160 |
3.124 |
3.145 |
-0.023 |
37,144 |
196,461 |
+961 |
Feb19 |
180820 |
3.112 |
3.121 |
3.088 |
3.109 |
-0.023 |
9,212 |
69,748 |
+350 |
Mar19 |
180820 |
3.006 |
3.017 |
2.986 |
3.006 |
-0.022 |
21,157 |
168,474 |
+1,854 |
Apr19 |
180820 |
2.695 |
2.707 |
2.685 |
2.701 |
-0.007 |
15,818 |
140,474 |
+607 |
May19 |
180820 |
2.658 |
2.672 |
2.650 |
2.665 |
-0.006 |
6,011 |
60,554 |
-217 |
Jun19 |
180820 |
2.687 |
2.698 |
2.679 |
2.692 |
-0.005 |
5,174 |
30,908 |
-1,543 |
Jul19 |
180820 |
2.711 |
2.728 |
2.711 |
2.723 |
-0.005 |
7,626 |
33,454 |
+2,242 |
Aug19 |
180820 |
2.721 |
2.731 |
2.715 |
2.727 |
-0.004 |
2,859 |
26,836 |
+1,109 |
Sep19 |
180820 |
2.699 |
2.714 |
2.695 |
2.710 |
-0.004 |
1,557 |
27,050 |
+240 |
Oct19 |
180820 |
2.720 |
2.731 |
2.712 |
2.726 |
-0.005 |
2,263 |
62,104 |
-332 |
Nov19 |
180820 |
2.767 |
2.782 |
2.763 |
2.775 |
-0.005 |
1,870 |
31,603 |
+451 |
Dec19 |
180820 |
2.891 |
2.899 |
2.891 |
2.895 |
-0.005 |
1,809 |
26,027 |
+635 |
Total Volume and Open Interest |
395,373 |
1,598,652 |
+6,500 |
Brent Crude Oil(ICE) |
Oct18 |
180820 |
71.77 |
72.75 |
71.42 |
72.21 |
+0.38 |
227,201 |
298,026 |
-23,608 |
Nov18 |
180820 |
72.06 |
72.96 |
71.66 |
72.57 |
+0.50 |
143,351 |
374,100 |
+5,332 |
Dec18 |
180820 |
72.08 |
72.98 |
71.71 |
72.63 |
+0.48 |
106,708 |
365,304 |
+9,901 |
Jan19 |
180820 |
72.09 |
72.95 |
71.74 |
72.61 |
+0.44 |
33,876 |
153,299 |
+1,400 |
Feb19 |
180820 |
71.97 |
72.86 |
71.73 |
72.54 |
+0.41 |
21,768 |
110,142 |
-1,116 |
Mar19 |
180820 |
71.93 |
72.71 |
71.59 |
72.40 |
+0.39 |
22,002 |
110,995 |
+830 |
Apr19 |
180820 |
71.66 |
72.52 |
71.48 |
72.22 |
+0.37 |
6,369 |
46,912 |
+362 |
May19 |
180820 |
71.59 |
72.24 |
71.26 |
72.02 |
+0.36 |
3,613 |
49,763 |
+337 |
Jun19 |
180820 |
71.38 |
72.07 |
71.05 |
71.80 |
+0.36 |
24,668 |
143,577 |
-1,005 |
Jul19 |
180820 |
71.60 |
71.60 |
71.60 |
71.60 |
+0.35 |
2,197 |
42,443 |
+837 |
Aug19 |
180820 |
71.40 |
71.40 |
71.40 |
71.40 |
+0.34 |
1,127 |
33,164 |
-211 |
Sep19 |
180820 |
71.19 |
71.19 |
71.19 |
71.19 |
+0.33 |
3,296 |
49,608 |
-980 |
Oct19 |
180820 |
70.98 |
70.98 |
70.98 |
70.98 |
+0.34 |
1,075 |
38,654 |
-36 |
Nov19 |
180820 |
70.78 |
70.78 |
70.78 |
70.78 |
+0.33 |
1,180 |
38,062 |
-166 |
Total Volume and Open Interest |
639,243 |
2,338,956 |
-9,314 |
Gas Oil(ICE) |
Sep18 |
180820 |
644.75 |
649.75 |
642.50 |
644.75 |
-2.00 |
59,642 |
165,047 |
-3,596 |
Oct18 |
180820 |
646.75 |
652.00 |
644.75 |
647.00 |
-1.25 |
58,378 |
201,957 |
-3,492 |
Nov18 |
180820 |
644.00 |
649.50 |
642.50 |
644.50 |
-1.25 |
32,181 |
102,090 |
+1,524 |
Dec18 |
180820 |
641.00 |
646.25 |
639.00 |
641.25 |
-1.00 |
33,441 |
137,555 |
+924 |
Jan19 |
180820 |
640.25 |
645.50 |
639.00 |
640.75 |
-0.75 |
5,634 |
52,941 |
+526 |
Feb19 |
180820 |
640.00 |
645.50 |
639.00 |
640.75 |
-0.75 |
2,846 |
36,921 |
+364 |
Mar19 |
180820 |
639.00 |
644.00 |
638.25 |
639.75 |
-0.75 |
3,551 |
24,954 |
-173 |
Apr19 |
180820 |
637.75 |
642.75 |
637.00 |
638.25 |
-1.00 |
1,145 |
19,251 |
-31 |
May19 |
180820 |
637.00 |
641.00 |
636.00 |
637.50 |
-1.00 |
1,425 |
12,060 |
-1,818 |
Jun19 |
180820 |
637.00 |
641.25 |
635.00 |
637.00 |
-1.00 |
5,994 |
53,079 |
+1,159 |
Total Volume and Open Interest |
213,849 |
1,001,565 |
-2,362 |
Ethanol(CBOT) |
Sep18 |
180820 |
1.352 |
1.360 |
1.341 |
1.355 |
-0.006 |
161 |
1,179 |
-45 |
Oct18 |
180820 |
1.362 |
1.362 |
1.349 |
1.358 |
-0.004 |
142 |
517 |
+47 |
Nov18 |
180820 |
1.350 |
1.359 |
1.350 |
1.357 |
-0.002 |
76 |
139 |
+69 |
Dec18 |
180820 |
1.353 |
1.353 |
1.349 |
1.353 |
-0.003 |
1 |
158 |
-1 |
Jan19 |
180820 |
1.352 |
1.354 |
1.348 |
1.353 |
-0.003 |
0 |
125 |
+0 |
Feb19 |
180820 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.003 |
|
|
|
Mar19 |
180820 |
1.368 |
1.368 |
1.368 |
1.368 |
-0.003 |
|
|
|
Apr19 |
180820 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.003 |
|
|
|
Total Volume and Open Interest |
380 |
2,118 |
+70 |
WTI Crude Oil(ICE) |
Sep18 |
180820 |
65.89 |
66.46 |
65.66 |
66.43 |
+0.52 |
40,699 |
39,833 |
-5,485 |
Oct18 |
180820 |
65.22 |
65.62 |
64.86 |
65.42 |
+0.21 |
60,091 |
72,492 |
+2,479 |
Nov18 |
180820 |
64.82 |
65.35 |
64.60 |
65.10 |
+0.16 |
35,603 |
39,065 |
-952 |
Dec18 |
180820 |
64.52 |
65.07 |
64.33 |
64.80 |
+0.14 |
37,673 |
133,680 |
-169 |
Jan19 |
180820 |
64.29 |
64.83 |
64.11 |
64.55 |
+0.12 |
14,424 |
36,048 |
+538 |
Feb19 |
180820 |
64.01 |
64.54 |
63.87 |
64.27 |
+0.12 |
7,853 |
14,235 |
+12 |
Mar19 |
180820 |
63.86 |
64.24 |
63.64 |
64.03 |
+0.11 |
5,964 |
28,119 |
+1,388 |
Apr19 |
180820 |
63.66 |
64.00 |
63.42 |
63.80 |
+0.11 |
967 |
5,808 |
+122 |
May19 |
180820 |
63.29 |
63.58 |
63.29 |
63.58 |
+0.10 |
111 |
7,303 |
+0 |
Jun19 |
180820 |
63.20 |
63.54 |
63.00 |
63.35 |
+0.09 |
3,930 |
71,763 |
+424 |
Jul19 |
180820 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.10 |
77 |
4,520 |
+0 |
Aug19 |
180820 |
62.81 |
62.81 |
62.81 |
62.81 |
+0.09 |
101 |
5,400 |
+0 |
Sep19 |
180820 |
62.57 |
62.57 |
62.57 |
62.57 |
+0.10 |
285 |
13,629 |
+32 |
Oct19 |
180820 |
62.33 |
62.33 |
62.33 |
62.33 |
+0.10 |
39 |
4,175 |
+0 |
Nov19 |
180820 |
62.10 |
62.10 |
62.10 |
62.10 |
+0.11 |
0 |
4,567 |
+0 |
Dec19 |
180820 |
61.79 |
61.96 |
61.79 |
61.89 |
+0.11 |
6,527 |
81,625 |
+2,610 |
Total Volume and Open Interest |
215,821 |
635,970 |
+1,030 |
US Dollar Index(ICE) |
Sep18 |
180820 |
96.050 |
96.300 |
95.655 |
95.790 |
-0.190 |
19,619 |
54,100 |
+480 |
Dec18 |
180820 |
95.635 |
95.890 |
95.215 |
95.365 |
-0.210 |
329 |
2,235 |
+66 |
Mar19 |
180820 |
95.305 |
95.335 |
94.890 |
94.890 |
-0.225 |
38 |
843 |
+24 |
Total Volume and Open Interest |
20,002 |
57,473 |
+586 |
Australian Dollar(CME) |
Sep18 |
180820 |
73.16 |
73.44 |
72.96 |
73.28 |
+0.10 |
116,756 |
151,490 |
+380 |
Dec18 |
180820 |
73.16 |
73.45 |
73.00 |
73.30 |
+0.09 |
583 |
2,271 |
+205 |
Mar19 |
180820 |
73.39 |
73.39 |
73.36 |
73.36 |
+0.10 |
1 |
141 |
+0 |
Total Volume and Open Interest |
118,598 |
154,451 |
+732 |
British Pound(CME) |
Sep18 |
180820 |
127.57 |
128.13 |
127.42 |
127.97 |
+0.36 |
98,992 |
240,625 |
+6,213 |
Dec18 |
180820 |
128.09 |
128.59 |
127.97 |
128.49 |
+0.36 |
81 |
11,063 |
+6 |
Mar19 |
180820 |
128.88 |
129.10 |
128.85 |
129.10 |
+0.36 |
1 |
448 |
+1 |
Total Volume and Open Interest |
100,599 |
253,217 |
+6,477 |
Canadian Dollar(CME) |
Sep18 |
180820 |
76.65 |
76.74 |
76.42 |
76.65 |
unch |
65,799 |
139,449 |
+153 |
Dec18 |
180820 |
76.75 |
76.85 |
76.55 |
76.77 |
unch |
79 |
5,382 |
+14 |
Mar19 |
180820 |
76.87 |
76.88 |
76.78 |
76.88 |
unch |
56 |
825 |
+10 |
Jun19 |
180820 |
76.98 |
76.98 |
76.97 |
76.97 |
unch |
2 |
172 |
+0 |
Total Volume and Open Interest |
66,798 |
146,462 |
+334 |
Japanese Yen(CME) |
Sep18 |
180820 |
90.65 |
91.07 |
90.51 |
90.90 |
+0.31 |
128,738 |
181,616 |
-3,902 |
Dec18 |
180820 |
91.23 |
91.63 |
91.16 |
91.50 |
+0.31 |
130 |
1,443 |
+13 |
Mar19 |
180820 |
92.20 |
92.20 |
92.20 |
92.20 |
+0.29 |
12 |
94 |
+7 |
Total Volume and Open Interest |
129,380 |
184,403 |
-3,803 |
Swiss Franc(CME) |
Sep18 |
180820 |
100.71 |
101.14 |
100.55 |
101.03 |
+0.31 |
28,309 |
91,141 |
-41 |
Dec18 |
180820 |
101.58 |
101.94 |
101.37 |
101.85 |
+0.31 |
8 |
101 |
+6 |
Mar19 |
180820 |
102.78 |
102.78 |
102.78 |
102.78 |
+0.31 |
2 |
58 |
+0 |
Total Volume and Open Interest |
28,319 |
91,302 |
-35 |
EuroFX(CME) |
Sep18 |
180820 |
114.61 |
115.08 |
114.17 |
114.90 |
+0.22 |
305,497 |
515,916 |
+4,198 |
Dec18 |
180820 |
115.41 |
115.86 |
115.00 |
115.72 |
+0.23 |
7,163 |
12,102 |
+3,515 |
Mar19 |
180820 |
116.30 |
116.68 |
116.01 |
116.64 |
+0.22 |
58 |
1,335 |
-5 |
Total Volume and Open Interest |
316,023 |
533,078 |
+7,718 |
Mexican Peso(CME) |
Sep18 |
180820 |
527.38 |
528.00 |
521.63 |
523.00 |
-2.75 |
72,352 |
213,297 |
+1,766 |
Oct18 |
180820 |
520.75 |
520.75 |
520.75 |
520.75 |
-2.75 |
|
|
|
Total Volume and Open Interest |
72,504 |
213,655 |
+1,826 |
Brazilian Real(CME) |
Sep18 |
180820 |
255.00 |
255.00 |
251.45 |
252.00 |
-2.30 |
2,731 |
33,733 |
+315 |
Oct18 |
180820 |
252.80 |
252.80 |
250.85 |
251.35 |
-2.40 |
107 |
140 |
+52 |
Nov18 |
180820 |
250.85 |
250.85 |
250.85 |
250.85 |
-2.35 |
0 |
69 |
+0 |
Dec18 |
180820 |
250.30 |
250.30 |
250.30 |
250.30 |
-2.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,838 |
33,998 |
+367 |
30-Year T-Bonds(CBOT) |
Sep18 |
180820 |
144~220 |
145~180 |
144~190 |
145~150 |
+0~300 |
218,999 |
861,644 |
+719 |
Dec18 |
180820 |
143~290 |
144~250 |
143~270 |
144~230 |
+0~300 |
3,410 |
16,850 |
+2,202 |
Mar19 |
180820 |
144~000 |
144~000 |
144~000 |
144~000 |
+0~300 |
|
|
|
Total Volume and Open Interest |
222,409 |
878,494 |
+2,921 |
10-Year T-Notes(CBOT) |
Sep18 |
180820 |
120~105 |
120~220 |
120~090 |
120~200 |
+0~120 |
1,253,118 |
3,967,131 |
+11,880 |
Dec18 |
180820 |
120~055 |
120~185 |
120~050 |
120~160 |
+0~120 |
23,263 |
68,376 |
+5,113 |
Mar19 |
180820 |
120~090 |
120~090 |
120~090 |
120~090 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,276,381 |
4,035,507 |
+16,993 |
5-Year T-Notes(CBOT) |
Sep18 |
180820 |
113~196 |
113~272 |
113~190 |
113~262 |
+0~074 |
693,614 |
4,073,952 |
+10,914 |
Dec18 |
180820 |
113~120 |
113~192 |
113~112 |
113~184 |
+0~080 |
38,882 |
217,960 |
+17,910 |
Mar19 |
180820 |
113~112 |
113~112 |
113~112 |
113~112 |
+0~080 |
|
|
|
Total Volume and Open Interest |
732,496 |
4,291,912 |
+28,824 |
2 Year T-Notes(CBOT) |
Sep18 |
180820 |
105~264 |
105~282 |
105~260 |
105~280 |
+0~020 |
279,503 |
1,990,715 |
-34,357 |
Dec18 |
180820 |
105~216 |
105~240 |
105~216 |
105~236 |
+0~022 |
63,441 |
113,176 |
+49,058 |
Mar19 |
180820 |
105~236 |
105~236 |
105~236 |
105~236 |
+0~022 |
|
|
|
Total Volume and Open Interest |
342,944 |
2,103,891 |
+14,701 |
Eurodollars(CME) |
Sep18 |
180820 |
97.635 |
97.652 |
97.635 |
97.647 |
+0.010 |
273,421 |
1,384,332 |
-2,318 |
Dec18 |
180820 |
97.390 |
97.410 |
97.380 |
97.410 |
+0.025 |
234,947 |
1,742,096 |
-20,408 |
Mar19 |
180820 |
97.240 |
97.270 |
97.235 |
97.270 |
+0.035 |
175,703 |
1,285,164 |
-21,239 |
Jun19 |
180820 |
97.130 |
97.165 |
97.130 |
97.165 |
+0.040 |
169,689 |
1,262,643 |
-5,884 |
Sep19 |
180820 |
97.065 |
97.105 |
97.065 |
97.105 |
+0.045 |
170,699 |
1,025,362 |
-9,426 |
Dec19 |
180820 |
97.020 |
97.065 |
97.020 |
97.065 |
+0.045 |
212,963 |
1,816,415 |
-10,913 |
Mar20 |
180820 |
97.020 |
97.060 |
97.015 |
97.060 |
+0.045 |
116,970 |
963,071 |
-9,105 |
Jun20 |
180820 |
97.025 |
97.070 |
97.025 |
97.070 |
+0.050 |
104,106 |
840,101 |
+7,492 |
Sep20 |
180820 |
97.035 |
97.080 |
97.030 |
97.080 |
+0.050 |
82,116 |
813,457 |
+66 |
Dec20 |
180820 |
97.030 |
97.080 |
97.025 |
97.080 |
+0.050 |
79,119 |
840,029 |
-1,742 |
Mar21 |
180820 |
97.050 |
97.095 |
97.045 |
97.095 |
+0.050 |
58,706 |
432,822 |
+2,276 |
Jun21 |
180820 |
97.060 |
97.105 |
97.055 |
97.105 |
+0.050 |
56,586 |
300,765 |
+2,428 |
Sep21 |
180820 |
97.060 |
97.110 |
97.060 |
97.110 |
+0.050 |
34,463 |
244,598 |
+3,687 |
Dec21 |
180820 |
97.055 |
97.105 |
97.050 |
97.105 |
+0.055 |
50,048 |
344,650 |
+2,454 |
Mar22 |
180820 |
97.055 |
97.105 |
97.055 |
97.105 |
+0.050 |
19,715 |
136,330 |
-912 |
Jun22 |
180820 |
97.055 |
97.100 |
97.050 |
97.100 |
+0.050 |
19,802 |
124,766 |
+933 |
Sep22 |
180820 |
97.045 |
97.095 |
97.045 |
97.095 |
+0.050 |
11,671 |
65,099 |
+504 |
Dec22 |
180820 |
97.030 |
97.080 |
97.030 |
97.080 |
+0.055 |
11,015 |
117,518 |
+299 |
Total Volume and Open Interest |
1,938,383 |
14,028,209 |
-45,776 |
Ultra T-Bond(CBOT) |
Sep18 |
180820 |
158~23 |
159~30 |
158~21 |
159~25 |
+1~07 |
106,853 |
1,041,180 |
+10,068 |
Dec18 |
180820 |
159~00 |
160~07 |
159~00 |
160~03 |
+1~08 |
7,023 |
47,498 |
+4,689 |
Mar19 |
180820 |
160~03 |
160~03 |
160~03 |
160~03 |
+1~08 |
|
|
|
Total Volume and Open Interest |
113,876 |
1,088,678 |
+14,757 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180820 |
128~055 |
128~220 |
128~035 |
128~200 |
+0~175 |
107,880 |
593,947 |
+1,667 |
Dec18 |
180820 |
127~260 |
128~120 |
127~260 |
128~105 |
+0~180 |
2,237 |
5,531 |
+1,502 |
Mar19 |
180820 |
128~105 |
128~105 |
128~105 |
128~105 |
+0~180 |
|
|
|
Total Volume and Open Interest |
110,117 |
599,478 |
+3,169 |
30 Day Federal Funds(CBOT) |
Aug18 |
180820 |
98.088 |
98.088 |
98.085 |
98.085 |
unch |
42,894 |
234,602 |
+4 |
Sep18 |
180820 |
98.050 |
98.055 |
98.050 |
98.055 |
+0.005 |
20,659 |
124,579 |
+1,961 |
Oct18 |
180820 |
97.855 |
97.860 |
97.855 |
97.860 |
+0.005 |
23,719 |
363,505 |
-899 |
Nov18 |
180820 |
97.855 |
97.855 |
97.850 |
97.855 |
+0.005 |
26,531 |
262,221 |
+14,823 |
Dec18 |
180820 |
97.790 |
97.795 |
97.785 |
97.790 |
+0.005 |
9,380 |
86,448 |
+126 |
Jan19 |
180820 |
97.690 |
97.705 |
97.690 |
97.695 |
+0.010 |
35,521 |
268,008 |
+1,797 |
Total Volume and Open Interest |
204,691 |
1,941,320 |
+25,070 |
Japanese Govt Bonds(SGX) |
Sep18 |
180820 |
150.44 |
150.53 |
150.40 |
150.48 |
+0.11 |
656 |
18,054 |
+0 |
Dec18 |
180820 |
150.42 |
150.42 |
150.42 |
150.42 |
+0.05 |
|
|
|
Mar19 |
180820 |
150.42 |
150.42 |
150.42 |
150.42 |
+0.05 |
|
|
|
Total Volume and Open Interest |
656 |
18,054 |
+0 |
Euro-Buxl(EUREX) |
Sep18 |
180820 |
180.06 |
180.26 |
179.56 |
180.22 |
+0.12 |
20,341 |
239,044 |
+10,499 |
Dec18 |
180820 |
178.76 |
178.76 |
178.76 |
178.76 |
+0.10 |
8 |
13,861 |
+10,238 |
Mar19 |
180820 |
177.72 |
177.72 |
177.72 |
177.72 |
+0.12 |
|
|
|
Total Volume and Open Interest |
20,349 |
252,905 |
+20,737 |
Euro-Bund(EUREX) |
Sep18 |
180820 |
163.65 |
163.74 |
163.42 |
163.73 |
+0.06 |
402,817 |
1,938,166 |
+8,527 |
Dec18 |
180820 |
161.09 |
161.20 |
160.89 |
161.20 |
+0.05 |
8,100 |
38,832 |
+2,158 |
Mar19 |
180820 |
161.83 |
162.03 |
161.83 |
162.03 |
+0.11 |
3 |
248 |
+6 |
Total Volume and Open Interest |
410,920 |
1,977,246 |
+10,691 |
Euro-Bobl(EUREX) |
Sep18 |
180820 |
132.54 |
132.56 |
132.46 |
132.55 |
+0.01 |
271,653 |
1,627,971 |
+11,263 |
Dec18 |
180820 |
131.88 |
131.90 |
131.82 |
131.90 |
+0.01 |
4,966 |
22,209 |
+2,950 |
Mar19 |
180820 |
131.90 |
131.90 |
131.90 |
131.90 |
+0.01 |
|
|
|
Total Volume and Open Interest |
276,619 |
1,650,180 |
+14,213 |
Euro-Schatz(EUREX) |
Sep18 |
180820 |
112.07 |
112.07 |
112.05 |
112.07 |
-0.00 |
175,174 |
1,841,073 |
+55,835 |
Dec18 |
180820 |
112.00 |
112.02 |
112.00 |
112.02 |
-0.01 |
4,258 |
113,199 |
+6,754 |
Mar19 |
180820 |
112.02 |
112.02 |
112.02 |
112.02 |
-0.01 |
|
|
|
Total Volume and Open Interest |
179,432 |
1,954,272 |
+62,589 |
3-Mth Euribor(EUREX) |
Sep18 |
180820 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
80 |
5,154 |
+8 |
Dec18 |
180820 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
17 |
13,837 |
+0 |
Mar19 |
180820 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.005 |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
151 |
31,688 |
+15 |
Long Gilt(LIFFE) |
Sep18 |
180820 |
123~21 |
123~29 |
123~17 |
123~28 |
+0~04 |
144,043 |
867,456 |
+7,582 |
Dec18 |
180820 |
122~24 |
122~32 |
122~23 |
122~32 |
+0~05 |
39 |
4,068 |
+38 |
Total Volume and Open Interest |
144,082 |
871,524 |
+7,620 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180820 |
99.17 |
99.18 |
99.17 |
99.18 |
unch |
61,133 |
564,132 |
+444 |
Dec18 |
180820 |
99.13 |
99.13 |
99.12 |
99.13 |
unch |
57,438 |
523,445 |
-2,931 |
Mar19 |
180820 |
99.05 |
99.06 |
99.04 |
99.06 |
+0.01 |
64,710 |
308,397 |
+8,242 |
Jun19 |
180820 |
98.99 |
99.00 |
98.98 |
99.00 |
+0.01 |
51,202 |
297,453 |
+4,636 |
Sep19 |
180820 |
98.94 |
98.95 |
98.92 |
98.94 |
unch |
49,455 |
273,289 |
+3,214 |
Dec19 |
180820 |
98.89 |
98.89 |
98.87 |
98.89 |
+0.01 |
72,307 |
326,193 |
+3,958 |
Total Volume and Open Interest |
642,728 |
3,171,912 |
+38,984 |
3-Mth Euribor(LIFFE) |
Sep18 |
180820 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
20,445 |
443,401 |
+4,869 |
Dec18 |
180820 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
30,213 |
553,148 |
-3,511 |
Mar19 |
180820 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
31,384 |
456,820 |
+518 |
Total Volume and Open Interest |
412,934 |
5,040,547 |
+8,746 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180820 |
98.02 |
98.02 |
98.00 |
98.01 |
-0.01 |
14,710 |
157,830 |
-4,035 |
Dec18 |
180820 |
98.02 |
98.04 |
98.02 |
98.03 |
unch |
31,280 |
210,073 |
+826 |
Mar19 |
180820 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
31,722 |
179,178 |
+2,507 |
Jun19 |
180820 |
98.01 |
98.03 |
98.00 |
98.02 |
+0.01 |
25,200 |
153,284 |
-234 |
Sep19 |
180820 |
97.97 |
97.99 |
97.97 |
97.98 |
+0.01 |
13,724 |
115,208 |
+3,317 |
Dec19 |
180820 |
97.93 |
97.94 |
97.92 |
97.94 |
+0.01 |
10,089 |
122,047 |
+3,231 |
Mar20 |
180820 |
97.88 |
97.90 |
97.87 |
97.89 |
+0.01 |
6,313 |
62,980 |
-508 |
Jun20 |
180820 |
97.84 |
97.86 |
97.84 |
97.85 |
+0.01 |
5,522 |
37,946 |
+1,347 |
Sep20 |
180820 |
97.82 |
97.82 |
97.81 |
97.81 |
+0.01 |
2,817 |
7,566 |
+56 |
Dec20 |
180820 |
97.76 |
97.76 |
97.76 |
97.76 |
+0.01 |
45 |
5,453 |
-18 |
Total Volume and Open Interest |
141,493 |
1,054,773 |
+6,501 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180820 |
97.46 |
97.48 |
97.44 |
97.48 |
+0.02 |
143,617 |
1,232,517 |
+14,602 |
Dec18 |
180820 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.02 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
143,617 |
1,233,597 |
+14,602 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180820 |
97.97 |
97.99 |
97.96 |
97.98 |
+0.01 |
212,844 |
1,063,695 |
-2,782 |
Dec18 |
180820 |
97.96 |
97.96 |
97.96 |
97.96 |
+0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
212,844 |
1,066,067 |
-2,782 |
Gold(CMX) |
Aug18 |
180820 |
1184.8 |
1190.0 |
1184.4 |
1186.8 |
+10.3 |
123 |
272 |
-111 |
Oct18 |
180820 |
1185.5 |
1193.2 |
1185.3 |
1190.2 |
+10.4 |
6,754 |
57,474 |
-130 |
Dec18 |
180820 |
1190.4 |
1197.7 |
1189.6 |
1194.6 |
+10.4 |
362,108 |
361,516 |
-2,259 |
Feb19 |
180820 |
1196.2 |
1203.0 |
1195.4 |
1200.1 |
+10.4 |
866 |
32,270 |
+161 |
Apr19 |
180820 |
1201.3 |
1208.0 |
1201.3 |
1205.6 |
+10.4 |
536 |
8,216 |
+119 |
Jun19 |
180820 |
1209.6 |
1214.2 |
1209.6 |
1211.5 |
+10.4 |
895 |
7,199 |
-340 |
Aug19 |
180820 |
1217.1 |
1220.4 |
1216.5 |
1217.3 |
+10.4 |
169 |
1,845 |
-28 |
Oct19 |
180820 |
1223.4 |
1223.4 |
1223.4 |
1223.4 |
+10.3 |
85 |
657 |
-26 |
Dec19 |
180820 |
1227.9 |
1231.6 |
1227.3 |
1229.6 |
+10.3 |
295 |
3,956 |
+124 |
Feb20 |
180820 |
1235.0 |
1236.2 |
1235.0 |
1236.2 |
+10.3 |
1 |
9 |
+1 |
Apr20 |
180820 |
1242.5 |
1242.5 |
1242.5 |
1242.5 |
+10.2 |
|
|
|
Jun20 |
180820 |
1248.6 |
1248.6 |
1248.6 |
1248.6 |
+9.7 |
0 |
406 |
+0 |
Total Volume and Open Interest |
373,218 |
477,460 |
-2,509 |
Silver(CMX) |
Sep18 |
180820 |
1472.5 |
1483.0 |
1462.5 |
1467.0 |
+3.9 |
111,780 |
127,871 |
-5,257 |
Dec18 |
180820 |
1484.5 |
1492.0 |
1472.0 |
1476.2 |
+3.7 |
17,815 |
91,706 |
+3,448 |
Mar19 |
180820 |
1496.0 |
1501.0 |
1483.0 |
1486.3 |
+3.3 |
1,082 |
10,262 |
+769 |
May19 |
180820 |
1498.5 |
1500.0 |
1493.5 |
1493.7 |
+3.4 |
15 |
2,085 |
+3 |
Jul19 |
180820 |
1500.5 |
1509.5 |
1500.5 |
1501.3 |
+3.3 |
181 |
1,212 |
+158 |
Sep19 |
180820 |
1509.9 |
1509.9 |
1509.9 |
1509.9 |
+3.3 |
0 |
284 |
+0 |
Dec19 |
180820 |
1529.0 |
1529.0 |
1522.2 |
1522.2 |
+3.3 |
13 |
417 |
+6 |
Total Volume and Open Interest |
131,294 |
235,287 |
-1,011 |
Platinum(NYMEX) |
Oct18 |
180820 |
787.9 |
797.9 |
786.1 |
793.9 |
+16.6 |
29,753 |
76,380 |
-2,057 |
Jan19 |
180820 |
789.8 |
800.0 |
789.5 |
797.2 |
+16.9 |
476 |
6,935 |
+171 |
Apr19 |
180820 |
795.6 |
802.6 |
795.6 |
802.6 |
+16.8 |
15 |
532 |
-2 |
Jul19 |
180820 |
808.7 |
808.7 |
808.7 |
808.7 |
+16.4 |
1 |
154 |
+1 |
Total Volume and Open Interest |
30,247 |
84,041 |
-1,889 |
Palladium(NYMEX) |
Sep18 |
180820 |
886.30 |
903.50 |
886.30 |
898.70 |
+20.90 |
13,141 |
14,415 |
-1,736 |
Dec18 |
180820 |
883.70 |
896.00 |
881.00 |
891.70 |
+20.10 |
2,985 |
9,164 |
+676 |
Mar19 |
180820 |
883.90 |
883.90 |
883.90 |
883.90 |
+20.50 |
84 |
250 |
+80 |
Total Volume and Open Interest |
16,210 |
23,829 |
-980 |
Copper(CMX) |
Sep18 |
180820 |
265.50 |
268.25 |
264.20 |
266.85 |
+3.95 |
162,008 |
103,637 |
-11,635 |
Dec18 |
180820 |
267.65 |
270.05 |
266.00 |
268.60 |
+3.85 |
50,990 |
105,130 |
-896 |
Mar19 |
180820 |
269.15 |
272.05 |
268.35 |
270.70 |
+3.80 |
9,930 |
26,160 |
-2,150 |
May19 |
180820 |
270.00 |
273.25 |
270.00 |
272.10 |
+3.75 |
8,143 |
17,867 |
-1,226 |
Jul19 |
180820 |
273.95 |
273.95 |
272.60 |
273.50 |
+3.70 |
1,352 |
7,345 |
+168 |
Total Volume and Open Interest |
234,271 |
277,861 |
-15,976 |
E-mini DJIA Index(CBOT) |
Sep18 |
180820 |
25703 |
25791 |
25663 |
25758 |
+84 |
170,510 |
101,625 |
+7,285 |
Dec18 |
180820 |
25707 |
25797 |
25676 |
25766 |
+86 |
337 |
955 |
+32 |
Mar19 |
180820 |
25705 |
25802 |
25705 |
25784 |
+84 |
4 |
107 |
+1 |
Jun19 |
180820 |
25795 |
25795 |
25795 |
25795 |
+84 |
|
|
|
Total Volume and Open Interest |
170,851 |
102,687 |
+7,318 |
S & P 500(CME) |
Sep18 |
180820 |
2851.70 |
2861.00 |
2850.80 |
2858.60 |
+6.40 |
2,147 |
65,455 |
+383 |
Dec18 |
180820 |
2862.70 |
2862.70 |
2862.70 |
2862.70 |
+6.40 |
0 |
309 |
-3 |
Mar19 |
180820 |
2869.00 |
2869.00 |
2869.00 |
2869.00 |
+6.60 |
|
|
|
Jun19 |
180820 |
2876.00 |
2876.00 |
2876.00 |
2876.00 |
+6.60 |
|
|
|
Total Volume and Open Interest |
2,147 |
65,764 |
+380 |
S & P 500 E-Mini(CME) |
Sep18 |
180820 |
2851.75 |
2860.75 |
2850.25 |
2858.50 |
+6.25 |
1,271,529 |
2,742,522 |
+14,796 |
Dec18 |
180820 |
2857.25 |
2865.00 |
2854.50 |
2862.75 |
+6.50 |
3,720 |
63,827 |
+1,602 |
Mar19 |
180820 |
2866.50 |
2870.00 |
2864.00 |
2869.00 |
+6.50 |
10 |
21,406 |
+502 |
Jun19 |
180820 |
2876.00 |
2876.00 |
2876.00 |
2876.00 |
+6.50 |
0 |
7,454 |
+0 |
Total Volume and Open Interest |
1,275,259 |
2,835,211 |
+16,900 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180820 |
7390.50 |
7420.75 |
7351.50 |
7387.00 |
-0.75 |
348,395 |
235,857 |
+2,306 |
Dec18 |
180820 |
7417.00 |
7444.00 |
7376.25 |
7412.00 |
-0.75 |
1,411 |
3,386 |
+711 |
Mar19 |
180820 |
7440.75 |
7440.75 |
7440.75 |
7440.75 |
-1.00 |
0 |
43 |
+0 |
Total Volume and Open Interest |
349,806 |
239,289 |
+3,017 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180820 |
2015.00 |
2023.50 |
2011.20 |
2019.50 |
+7.20 |
8,707 |
85,376 |
+572 |
Dec18 |
180820 |
2020.10 |
2026.60 |
2018.20 |
2024.00 |
+7.10 |
6 |
11 |
+2 |
Mar19 |
180820 |
2026.30 |
2026.30 |
2026.30 |
2026.30 |
+7.30 |
|
|
|
Total Volume and Open Interest |
8,713 |
85,387 |
+574 |
Volatility Index(CBOE) |
Aug18 |
180820 |
13.00 |
13.15 |
12.50 |
12.78 |
-0.30 |
111,777 |
69,123 |
-11,847 |
Sep18 |
180820 |
14.30 |
14.45 |
14.02 |
14.18 |
-0.15 |
111,630 |
204,030 |
+1,655 |
Oct18 |
180820 |
14.95 |
15.10 |
14.75 |
14.88 |
-0.15 |
40,978 |
74,929 |
+1,981 |
Nov18 |
180820 |
15.36 |
15.46 |
15.15 |
15.23 |
-0.15 |
13,744 |
50,972 |
+873 |
Total Volume and Open Interest |
291,783 |
505,781 |
-3,630 |
S & P 600(CME) |
Sep18 |
180820 |
1076.60 |
1076.60 |
1076.60 |
1076.60 |
+3.60 |
|
|
|
Dec18 |
180820 |
1077.30 |
1077.30 |
1077.30 |
1077.30 |
+3.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180820 |
1697.60 |
1702.90 |
1689.20 |
1699.20 |
+2.30 |
91,739 |
546,806 |
+1,316 |
Dec18 |
180820 |
1701.60 |
1706.50 |
1694.50 |
1703.50 |
+2.20 |
35 |
167 |
+27 |
Mar19 |
180820 |
1707.70 |
1707.70 |
1707.70 |
1707.70 |
+2.20 |
|
|
|
Total Volume and Open Interest |
91,774 |
546,973 |
+1,343 |
Nikkei 225(CME) |
Sep18 |
180820 |
22270 |
22280 |
22135 |
22180 |
-90 |
10,325 |
32,328 |
-70 |
Dec18 |
180820 |
22080 |
22105 |
22055 |
22060 |
-85 |
6 |
29 |
-1 |
Total Volume and Open Interest |
10,331 |
32,357 |
-71 |
Nikkei 225(SGX) |
Sep18 |
180820 |
22245 |
22305 |
22075 |
22180 |
-85 |
121,299 |
158,157 |
+4,373 |
Dec18 |
180820 |
22040 |
22065 |
21985 |
22025 |
-85 |
35 |
5,516 |
+14 |
Mar19 |
180820 |
21985 |
21985 |
21985 |
21985 |
+20 |
0 |
301 |
+0 |
Total Volume and Open Interest |
86,990 |
169,679 |
-2,982 |
Nikkei 225 Mini(JPX) |
Sep18 |
180820 |
22240 |
22305 |
22075 |
22160 |
unch |
878,193 |
364,374 |
+2,367 |
Dec18 |
180820 |
22075 |
22135 |
21910 |
22000 |
+10 |
28,533 |
24,022 |
+1,285 |
Mar19 |
180820 |
22025 |
22070 |
21850 |
21980 |
+50 |
409 |
3,848 |
+92 |
Total Volume and Open Interest |
918,501 |
421,300 |
+11,198 |
Nikkei 225(JPX) |
Sep18 |
180820 |
22240 |
22300 |
22080 |
22160 |
unch |
60,434 |
289,223 |
+2,547 |
Dec18 |
180820 |
22080 |
22130 |
21910 |
22000 |
+10 |
1,279 |
57,914 |
+215 |
Mar19 |
180820 |
22050 |
22050 |
21880 |
21980 |
+50 |
74 |
4,860 |
+91 |
Total Volume and Open Interest |
61,806 |
419,865 |
+2,857 |
Nikkei 225(CME) Yen |
Sep18 |
180820 |
22245 |
22265 |
22130 |
22175 |
-85 |
34,710 |
49,544 |
+328 |
Dec18 |
180820 |
22060 |
22085 |
21995 |
22010 |
-85 |
10 |
25 |
+4 |
Mar19 |
180820 |
21960 |
21960 |
21960 |
21960 |
-65 |
|
|
|
Total Volume and Open Interest |
34,720 |
49,569 |
+332 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180820 |
22180 |
22180 |
22170 |
22180 |
-80 |
1 |
39 |
+0 |
Dec18 |
180820 |
22010 |
22010 |
22010 |
22010 |
-90 |
|
|
|
Mar19 |
180820 |
21960 |
21960 |
21960 |
21960 |
-70 |
|
|
|
Total Volume and Open Interest |
1 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180820 |
5350.5 |
5395.0 |
5347.5 |
5377.0 |
+35.0 |
79,129 |
270,217 |
+30,210 |
Oct18 |
180820 |
5365.5 |
5365.5 |
5365.5 |
5365.5 |
+35.0 |
23 |
70 |
+20 |
Nov18 |
180820 |
5362.5 |
5362.5 |
5362.5 |
5362.5 |
|
|
|
|
Dec18 |
180820 |
5347.0 |
5347.0 |
5347.0 |
5347.0 |
+34.5 |
0 |
30,115 |
+0 |
Total Volume and Open Interest |
171,015 |
398,522 |
-43,533 |
Hang Seng Index(HKFE) |
Aug18 |
180820 |
27135 |
27555 |
26875 |
27519 |
+383 |
295,768 |
101,546 |
+455 |
Sep18 |
180820 |
26957 |
27467 |
26800 |
27436 |
+382 |
4,349 |
18,454 |
+1,091 |
Total Volume and Open Interest |
300,907 |
128,743 |
+1,867 |
DAX(EUREX) |
Sep18 |
180820 |
12247.0 |
12368.5 |
12228.0 |
12330.0 |
+129.5 |
68,075 |
112,181 |
-199 |
Dec18 |
180820 |
12231.5 |
12348.0 |
12230.5 |
12313.0 |
+129.5 |
239 |
1,956 |
+10 |
Mar19 |
180820 |
12304.0 |
12304.5 |
12290.0 |
12304.5 |
+129.5 |
8 |
279 |
+12 |
Total Volume and Open Interest |
68,322 |
114,416 |
-177 |
Mini-DAX(EUREX) |
Sep18 |
180820 |
12246.0 |
12369.0 |
12229.0 |
12330.0 |
+129.5 |
28,560 |
14,169 |
+292 |
Dec18 |
180820 |
12228.0 |
12344.0 |
12226.0 |
12313.0 |
+129.5 |
64 |
318 |
+28 |
Mar19 |
180820 |
12304.5 |
12304.5 |
12304.5 |
12304.5 |
+129.5 |
4 |
89 |
-4 |
Total Volume and Open Interest |
28,628 |
14,576 |
+316 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180820 |
3378 |
3404 |
3375 |
3393 |
+24 |
1,235,580 |
3,450,916 |
-28,559 |
Dec18 |
180820 |
3368 |
3384 |
3368 |
3375 |
+24 |
10,849 |
194,008 |
+967 |
Mar19 |
180820 |
3355 |
3363 |
3355 |
3363 |
+23 |
22 |
81,919 |
-1 |
Total Volume and Open Interest |
1,246,451 |
3,729,514 |
-27,593 |
Swiss Market Index(EUREX) |
Sep18 |
180820 |
9015 |
9058 |
8996 |
9056 |
+70 |
35,888 |
215,692 |
+32 |
Dec18 |
180820 |
9018 |
9037 |
9011 |
9037 |
+70 |
113 |
1,161 |
+2 |
Mar19 |
180820 |
8934 |
8934 |
8934 |
8934 |
+70 |
0 |
26 |
+0 |
Total Volume and Open Interest |
36,001 |
216,879 |
+34 |
FT-SE 100(EURONEXT) |
Sep18 |
180820 |
7551.00 |
7609.50 |
7541.00 |
7593.00 |
+47.00 |
90,431 |
664,584 |
-2,569 |
Dec18 |
180820 |
7541.00 |
7562.00 |
7541.00 |
7554.00 |
+47.00 |
3 |
1,644 |
+0 |
Mar19 |
180820 |
7489.50 |
7489.50 |
7489.50 |
7489.50 |
+47.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
90,434 |
666,257 |
-2,569 |
SPI 200(SFE) |
Sep18 |
180820 |
6298.0 |
6337.0 |
6289.0 |
6314.0 |
+15.0 |
53,415 |
381,871 |
+183 |
Dec18 |
180820 |
6308.0 |
6308.0 |
6304.0 |
6307.0 |
+15.0 |
66 |
3,401 |
-3 |
Mar19 |
180820 |
6260.0 |
6260.0 |
6260.0 |
6260.0 |
+15.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
53,872 |
391,773 |
+341 |
FTSE MIB(ISE) |
Sep18 |
180820 |
20420.00 |
20550.00 |
20275.00 |
20461.00 |
+75.00 |
32,341 |
95,938 |
+95,938 |
Dec18 |
180820 |
20275.00 |
20410.00 |
20240.00 |
20336.00 |
+75.00 |
190 |
333 |
+333 |
Mar19 |
180820 |
20271.00 |
20271.00 |
20271.00 |
20271.00 |
+75.00 |
1 |
21 |
+21 |
Total Volume and Open Interest |
32,532 |
96,292 |
+96,292 |
KOSPI 200(KFE) |
Sep18 |
180820 |
288.70 |
291.30 |
287.55 |
289.05 |
+0.45 |
312,607 |
310,076 |
+6,958 |
Dec18 |
180820 |
288.40 |
291.50 |
287.90 |
289.35 |
+0.40 |
971 |
49,105 |
-11 |
Mar19 |
180820 |
287.80 |
288.45 |
286.00 |
286.00 |
-0.40 |
20 |
3,592 |
+4 |
Total Volume and Open Interest |
313,598 |
392,105 |
+6,951 |
GSCI(CME) |
Sep18 |
180820 |
451.95 |
453.60 |
451.30 |
452.30 |
+0.25 |
8 |
15,251 |
+1 |
Oct18 |
180820 |
451.45 |
451.45 |
451.45 |
451.45 |
+0.25 |
|
|
|
Nov18 |
180820 |
451.70 |
451.70 |
451.70 |
451.70 |
+0.25 |
|
|
|
Total Volume and Open Interest |
8 |
15,251 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|