|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 21, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180821 |
874.00 |
883.25 |
873.50 |
874.50 |
-7.25 |
19,408 |
51,348 |
-341 |
Nov18 |
180821 |
887.50 |
894.75 |
884.75 |
886.00 |
-7.25 |
101,494 |
410,981 |
-5,895 |
Jan19 |
180821 |
901.00 |
907.00 |
897.25 |
898.75 |
-7.00 |
21,867 |
99,283 |
-581 |
Mar19 |
180821 |
910.75 |
917.75 |
908.25 |
910.25 |
-6.25 |
8,535 |
97,564 |
+1,061 |
May19 |
180821 |
921.50 |
928.50 |
919.00 |
921.00 |
-6.25 |
3,821 |
59,492 |
+139 |
Jul19 |
180821 |
932.00 |
937.50 |
928.00 |
929.75 |
-6.00 |
3,189 |
46,972 |
+261 |
Aug19 |
180821 |
931.00 |
933.25 |
931.00 |
931.50 |
-6.00 |
15 |
1,344 |
-5 |
Sep19 |
180821 |
927.25 |
933.25 |
927.25 |
927.25 |
-4.75 |
0 |
994 |
+0 |
Nov19 |
180821 |
924.75 |
932.25 |
922.50 |
925.50 |
-3.25 |
1,944 |
21,026 |
+98 |
Jan20 |
180821 |
933.25 |
939.25 |
933.25 |
933.25 |
-3.50 |
12 |
376 |
+1 |
Mar20 |
180821 |
938.00 |
943.25 |
937.75 |
937.75 |
-3.25 |
15 |
142 |
+1 |
May20 |
180821 |
945.25 |
949.75 |
945.25 |
945.25 |
-2.50 |
8 |
83 |
-3 |
Jul20 |
180821 |
953.50 |
956.50 |
953.50 |
953.50 |
-2.00 |
8 |
110 |
+4 |
Aug20 |
180821 |
955.75 |
955.75 |
955.75 |
955.75 |
-2.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
160,316 |
790,155 |
-5,260 |
Soybean Meal(CBOT) |
Sep18 |
180821 |
328.00 |
328.50 |
324.60 |
324.90 |
-3.30 |
12,389 |
60,682 |
-2,757 |
Oct18 |
180821 |
328.70 |
329.20 |
325.50 |
325.70 |
-3.30 |
7,332 |
49,209 |
+453 |
Dec18 |
180821 |
330.00 |
330.80 |
326.90 |
327.20 |
-3.40 |
40,417 |
200,718 |
-2,668 |
Jan19 |
180821 |
329.20 |
329.80 |
326.20 |
326.40 |
-3.50 |
9,396 |
49,384 |
-1,210 |
Mar19 |
180821 |
327.30 |
328.20 |
324.80 |
325.10 |
-2.90 |
5,364 |
52,112 |
+90 |
May19 |
180821 |
325.40 |
326.20 |
322.80 |
323.10 |
-2.80 |
3,255 |
32,606 |
+227 |
Jul19 |
180821 |
326.60 |
327.60 |
324.10 |
324.40 |
-2.80 |
1,430 |
24,893 |
+237 |
Aug19 |
180821 |
326.70 |
327.50 |
324.40 |
324.50 |
-2.80 |
113 |
3,956 |
+66 |
Sep19 |
180821 |
325.80 |
326.70 |
323.90 |
324.10 |
-2.60 |
64 |
5,282 |
+40 |
Oct19 |
180821 |
324.40 |
324.50 |
322.20 |
322.40 |
-2.60 |
23 |
4,188 |
-19 |
Total Volume and Open Interest |
80,274 |
500,865 |
-5,514 |
Soybean Oil(CBOT) |
Sep18 |
180821 |
28.46 |
28.76 |
28.27 |
28.59 |
+0.05 |
9,107 |
43,819 |
-1,639 |
Oct18 |
180821 |
28.57 |
28.88 |
28.55 |
28.73 |
+0.06 |
3,316 |
46,720 |
+1,050 |
Dec18 |
180821 |
28.79 |
29.11 |
28.61 |
28.95 |
+0.07 |
38,940 |
250,736 |
-1,566 |
Jan19 |
180821 |
29.03 |
29.35 |
28.87 |
29.19 |
+0.07 |
6,915 |
68,630 |
+327 |
Mar19 |
180821 |
29.32 |
29.66 |
29.31 |
29.50 |
+0.07 |
3,372 |
49,035 |
+475 |
May19 |
180821 |
29.48 |
29.95 |
29.48 |
29.78 |
+0.06 |
2,319 |
24,628 |
+283 |
Jul19 |
180821 |
29.96 |
30.25 |
29.92 |
30.07 |
+0.05 |
1,193 |
28,570 |
+72 |
Aug19 |
180821 |
30.22 |
30.40 |
30.09 |
30.23 |
+0.06 |
48 |
6,030 |
+30 |
Sep19 |
180821 |
30.37 |
30.49 |
30.31 |
30.39 |
+0.06 |
57 |
4,259 |
+22 |
Oct19 |
180821 |
30.33 |
30.66 |
30.30 |
30.50 |
+0.08 |
30 |
3,056 |
+26 |
Total Volume and Open Interest |
65,923 |
542,209 |
-1,157 |
Canola(WCE) |
Nov18 |
180821 |
511.4 |
511.5 |
506.4 |
507.5 |
-4.4 |
8,165 |
122,067 |
-1,075 |
Jan19 |
180821 |
515.7 |
516.4 |
512.6 |
513.6 |
-4.3 |
1,142 |
45,840 |
-107 |
Mar19 |
180821 |
520.7 |
520.7 |
516.8 |
517.9 |
-4.2 |
379 |
9,173 |
+196 |
May19 |
180821 |
522.5 |
522.5 |
520.0 |
521.1 |
-4.4 |
68 |
1,407 |
+59 |
Jul19 |
180821 |
523.4 |
523.4 |
520.6 |
521.7 |
-4.4 |
55 |
678 |
+45 |
Total Volume and Open Interest |
9,862 |
179,474 |
-883 |
Corn(CBOT) |
Sep18 |
180821 |
362.75 |
363.75 |
358.50 |
359.75 |
-2.25 |
82,450 |
297,012 |
-2,666 |
Dec18 |
180821 |
377.25 |
378.25 |
372.75 |
374.25 |
-2.25 |
126,694 |
884,927 |
+7,796 |
Mar19 |
180821 |
389.25 |
390.00 |
384.75 |
386.25 |
-2.25 |
39,481 |
244,609 |
+7,036 |
May19 |
180821 |
395.25 |
396.75 |
392.00 |
393.25 |
-2.25 |
10,220 |
55,863 |
+1,955 |
Jul19 |
180821 |
401.75 |
403.00 |
398.00 |
399.00 |
-2.50 |
15,137 |
102,882 |
+2,032 |
Sep19 |
180821 |
399.75 |
400.75 |
396.50 |
397.50 |
-2.50 |
3,604 |
46,405 |
+609 |
Dec19 |
180821 |
403.25 |
404.00 |
400.00 |
401.00 |
-1.75 |
6,110 |
95,959 |
-208 |
Mar20 |
180821 |
412.75 |
413.75 |
410.25 |
411.50 |
-1.75 |
245 |
4,314 |
+156 |
May20 |
180821 |
417.50 |
419.25 |
417.00 |
417.25 |
-1.50 |
5 |
529 |
+4 |
Jul20 |
180821 |
423.75 |
424.00 |
421.25 |
421.50 |
-1.75 |
31 |
1,438 |
+12 |
Total Volume and Open Interest |
284,033 |
1,736,222 |
+16,744 |
Wheat(CBOT) |
Sep18 |
180821 |
544.00 |
544.25 |
526.25 |
527.25 |
-15.00 |
66,479 |
67,496 |
-4,277 |
Dec18 |
180821 |
564.75 |
564.75 |
546.50 |
547.75 |
-14.75 |
92,820 |
204,002 |
+1,298 |
Mar19 |
180821 |
587.00 |
587.25 |
569.75 |
571.25 |
-14.00 |
23,345 |
117,734 |
+2,888 |
May19 |
180821 |
596.50 |
597.00 |
580.00 |
581.75 |
-13.75 |
7,778 |
24,007 |
+435 |
Jul19 |
180821 |
588.50 |
588.50 |
574.00 |
575.00 |
-10.75 |
8,178 |
46,770 |
+977 |
Sep19 |
180821 |
592.50 |
593.25 |
580.75 |
581.75 |
-10.75 |
1,413 |
9,657 |
+317 |
Total Volume and Open Interest |
201,755 |
489,519 |
+1,946 |
Wheat(KCBT) |
Sep18 |
180821 |
549.25 |
549.25 |
533.25 |
534.50 |
-12.75 |
20,966 |
49,012 |
-3,505 |
Dec18 |
180821 |
579.00 |
579.00 |
560.75 |
562.25 |
-12.50 |
34,910 |
137,554 |
+4,570 |
Mar19 |
180821 |
599.00 |
599.75 |
585.75 |
587.25 |
-11.75 |
12,645 |
57,745 |
+2,393 |
May19 |
180821 |
610.75 |
610.75 |
597.25 |
599.00 |
-11.25 |
3,767 |
14,394 |
+433 |
Jul19 |
180821 |
604.50 |
604.75 |
593.50 |
594.75 |
-9.00 |
2,767 |
19,093 |
+446 |
Sep19 |
180821 |
605.50 |
609.25 |
601.75 |
603.25 |
-8.75 |
692 |
1,235 |
+14 |
Dec19 |
180821 |
625.25 |
626.50 |
616.00 |
618.00 |
-8.25 |
612 |
3,748 |
+262 |
Total Volume and Open Interest |
76,416 |
283,130 |
+4,633 |
Wheat(MGE) |
Sep18 |
180821 |
594.25 |
596.00 |
586.25 |
588.75 |
-5.50 |
4,695 |
19,001 |
-238 |
Dec18 |
180821 |
612.25 |
613.75 |
604.00 |
606.25 |
-5.75 |
4,530 |
30,217 |
+817 |
Mar19 |
180821 |
627.25 |
628.75 |
619.00 |
621.25 |
-6.00 |
1,387 |
10,460 |
+159 |
May19 |
180821 |
636.00 |
636.00 |
626.75 |
628.75 |
-6.25 |
712 |
3,623 |
+50 |
Jul19 |
180821 |
633.00 |
633.00 |
631.00 |
631.75 |
-5.75 |
264 |
1,729 |
-20 |
Sep19 |
180821 |
633.25 |
633.25 |
630.00 |
631.00 |
-5.25 |
162 |
2,089 |
+10 |
Total Volume and Open Interest |
11,976 |
68,413 |
+879 |
Oats(CBOT) |
Sep18 |
180821 |
259.00 |
260.00 |
254.25 |
257.00 |
-3.75 |
78 |
916 |
-66 |
Dec18 |
180821 |
268.00 |
268.00 |
262.25 |
263.75 |
-4.75 |
279 |
3,718 |
+8 |
Mar19 |
180821 |
270.00 |
270.50 |
268.00 |
268.25 |
-4.75 |
6 |
200 |
+6 |
May19 |
180821 |
271.50 |
271.50 |
271.50 |
271.50 |
-3.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
363 |
4,836 |
-52 |
Rough Rice(CBOT) |
Sep18 |
180821 |
10.27 |
10.57 |
10.20 |
10.54 |
+0.27 |
299 |
3,583 |
-130 |
Nov18 |
180821 |
10.40 |
10.65 |
10.36 |
10.61 |
+0.20 |
226 |
4,264 |
+137 |
Jan19 |
180821 |
10.53 |
10.79 |
10.52 |
10.79 |
+0.20 |
16 |
106 |
-2 |
Mar19 |
180821 |
10.73 |
10.95 |
10.70 |
10.95 |
+0.23 |
10 |
37 |
+4 |
Total Volume and Open Interest |
551 |
7,990 |
+9 |
Live Cattle(CME) |
Aug18 |
180821 |
109.180 |
109.650 |
108.800 |
109.285 |
+0.205 |
2,276 |
8,456 |
-1,124 |
Oct18 |
180821 |
110.580 |
111.180 |
110.035 |
110.480 |
+0.030 |
22,464 |
130,322 |
+523 |
Dec18 |
180821 |
114.700 |
115.150 |
114.385 |
114.680 |
+0.100 |
10,960 |
66,506 |
+399 |
Feb19 |
180821 |
118.080 |
118.385 |
117.750 |
117.980 |
-0.100 |
6,272 |
43,606 |
+1,393 |
Apr19 |
180821 |
118.900 |
119.080 |
118.500 |
118.650 |
-0.300 |
3,923 |
27,231 |
-123 |
Jun19 |
180821 |
112.885 |
112.980 |
112.285 |
112.535 |
-0.315 |
1,442 |
18,867 |
+271 |
Total Volume and Open Interest |
47,758 |
300,616 |
+1,373 |
Feeder Cattle(CME) |
Aug18 |
180821 |
149.600 |
149.850 |
149.080 |
149.185 |
-0.445 |
997 |
2,921 |
-275 |
Sep18 |
180821 |
151.100 |
151.500 |
150.700 |
151.000 |
-0.100 |
4,186 |
8,483 |
-555 |
Oct18 |
180821 |
151.235 |
151.535 |
150.735 |
150.935 |
-0.350 |
4,983 |
15,497 |
+310 |
Nov18 |
180821 |
151.330 |
151.850 |
150.985 |
151.285 |
-0.295 |
2,114 |
6,738 |
+171 |
Jan19 |
180821 |
149.630 |
149.985 |
149.285 |
149.535 |
-0.295 |
1,341 |
9,850 |
-122 |
Mar19 |
180821 |
148.600 |
148.950 |
148.380 |
148.535 |
-0.465 |
623 |
3,186 |
+34 |
Apr19 |
180821 |
149.350 |
149.700 |
149.185 |
149.330 |
-0.470 |
170 |
1,697 |
+25 |
Total Volume and Open Interest |
14,460 |
48,817 |
-402 |
Lean Hogs(CME) |
Oct18 |
180821 |
56.550 |
57.330 |
55.680 |
56.235 |
-0.250 |
35,004 |
115,063 |
-874 |
Dec18 |
180821 |
54.100 |
54.900 |
53.380 |
53.900 |
-0.335 |
19,205 |
57,776 |
-2,564 |
Feb19 |
180821 |
60.700 |
61.850 |
60.430 |
61.550 |
+0.700 |
15,066 |
24,294 |
+218 |
Apr19 |
180821 |
66.430 |
67.800 |
66.400 |
67.650 |
+0.820 |
7,832 |
21,244 |
+1,193 |
May19 |
180821 |
72.750 |
74.000 |
72.750 |
74.000 |
+1.070 |
126 |
382 |
+66 |
Jun19 |
180821 |
78.100 |
79.000 |
77.700 |
78.800 |
+0.765 |
3,223 |
5,826 |
+768 |
Jul19 |
180821 |
77.600 |
78.680 |
77.450 |
78.500 |
+0.800 |
374 |
1,525 |
+168 |
Aug19 |
180821 |
76.680 |
77.580 |
76.500 |
77.300 |
+0.720 |
197 |
700 |
+84 |
Total Volume and Open Interest |
81,113 |
227,277 |
-915 |
Class III Milk(CME) |
Aug18 |
180821 |
15.02 |
15.02 |
15.00 |
15.01 |
-0.01 |
56 |
4,622 |
-28 |
Sep18 |
180821 |
15.75 |
15.79 |
15.61 |
15.70 |
+0.01 |
341 |
4,327 |
-5 |
Oct18 |
180821 |
16.07 |
16.13 |
15.90 |
16.04 |
+0.03 |
141 |
3,722 |
+31 |
Nov18 |
180821 |
16.07 |
16.13 |
15.93 |
16.05 |
+0.04 |
72 |
3,058 |
+4 |
Dec18 |
180821 |
15.97 |
15.99 |
15.83 |
15.91 |
+0.02 |
68 |
2,614 |
+11 |
Jan19 |
180821 |
15.80 |
15.81 |
15.72 |
15.75 |
-0.01 |
22 |
1,140 |
+13 |
Feb19 |
180821 |
15.62 |
15.71 |
15.62 |
15.63 |
-0.03 |
40 |
702 |
+25 |
Mar19 |
180821 |
15.72 |
15.72 |
15.63 |
15.63 |
-0.03 |
110 |
702 |
+38 |
Apr19 |
180821 |
15.82 |
15.83 |
15.76 |
15.79 |
-0.02 |
23 |
613 |
+13 |
May19 |
180821 |
15.91 |
15.96 |
15.91 |
15.92 |
-0.02 |
52 |
429 |
+15 |
Jun19 |
180821 |
16.04 |
16.08 |
16.02 |
16.04 |
-0.02 |
14 |
344 |
+9 |
Jul19 |
180821 |
16.19 |
16.20 |
16.19 |
16.19 |
unch |
7 |
218 |
+6 |
Aug19 |
180821 |
16.38 |
16.38 |
16.38 |
16.38 |
unch |
9 |
168 |
+6 |
Total Volume and Open Interest |
975 |
23,134 |
+153 |
Cocoa(ICE) |
Sep18 |
180821 |
2219 |
2269 |
2218 |
2269 |
+71 |
4,304 |
834 |
-2,742 |
Dec18 |
180821 |
2190 |
2266 |
2174 |
2259 |
+64 |
15,073 |
121,309 |
+1,739 |
Mar19 |
180821 |
2197 |
2272 |
2184 |
2264 |
+62 |
7,113 |
64,339 |
-1,224 |
May19 |
180821 |
2210 |
2279 |
2196 |
2271 |
+56 |
2,029 |
17,919 |
-220 |
Jul19 |
180821 |
2229 |
2285 |
2206 |
2281 |
+54 |
1,133 |
7,873 |
-187 |
Sep19 |
180821 |
2237 |
2295 |
2217 |
2291 |
+52 |
1,434 |
9,368 |
+8 |
Dec19 |
180821 |
2244 |
2303 |
2242 |
2297 |
+51 |
1,406 |
11,779 |
+401 |
Total Volume and Open Interest |
32,644 |
235,581 |
-2,183 |
Coffee "C"(ICE) |
Sep18 |
180821 |
97.50 |
98.95 |
96.90 |
97.95 |
+0.70 |
11,907 |
27,961 |
-6,346 |
Dec18 |
180821 |
101.25 |
102.75 |
100.50 |
101.80 |
+0.85 |
28,949 |
168,139 |
+2,490 |
Mar19 |
180821 |
104.75 |
106.00 |
103.95 |
105.15 |
+0.80 |
8,184 |
66,933 |
+595 |
May19 |
180821 |
107.25 |
108.40 |
106.40 |
107.55 |
+0.80 |
4,480 |
27,007 |
-30 |
Jul19 |
180821 |
109.70 |
110.85 |
108.85 |
110.00 |
+0.80 |
1,815 |
10,721 |
+317 |
Sep19 |
180821 |
112.60 |
113.25 |
111.30 |
112.40 |
+0.80 |
898 |
4,662 |
+194 |
Total Volume and Open Interest |
57,045 |
316,896 |
-2,621 |
Orange Juice(ICE) |
Sep18 |
180821 |
155.55 |
156.50 |
154.60 |
154.85 |
-0.45 |
1,524 |
3,193 |
-1,031 |
Nov18 |
180821 |
156.05 |
157.85 |
155.00 |
155.15 |
-0.95 |
1,573 |
9,233 |
+659 |
Jan19 |
180821 |
157.20 |
158.55 |
156.15 |
156.20 |
-1.05 |
30 |
815 |
-11 |
Mar19 |
180821 |
158.95 |
159.50 |
157.30 |
157.35 |
-0.95 |
1 |
276 |
+0 |
May19 |
180821 |
159.00 |
159.00 |
158.10 |
158.15 |
-0.85 |
0 |
77 |
+0 |
Jul19 |
180821 |
159.00 |
159.05 |
159.00 |
159.05 |
-0.95 |
0 |
16 |
+0 |
Total Volume and Open Interest |
3,128 |
13,610 |
-383 |
Sugar #11(ICE) |
Oct18 |
180821 |
10.05 |
10.22 |
9.99 |
10.17 |
+0.08 |
50,403 |
520,151 |
+3,959 |
Mar19 |
180821 |
10.90 |
11.09 |
10.86 |
11.05 |
+0.09 |
24,320 |
311,588 |
+1,715 |
May19 |
180821 |
11.16 |
11.29 |
11.10 |
11.27 |
+0.07 |
6,867 |
96,683 |
-250 |
Jul19 |
180821 |
11.40 |
11.50 |
11.34 |
11.48 |
+0.04 |
2,619 |
51,718 |
+356 |
Oct19 |
180821 |
11.80 |
11.83 |
11.69 |
11.81 |
+0.01 |
2,087 |
45,260 |
+788 |
Mar20 |
180821 |
12.41 |
12.44 |
12.34 |
12.44 |
unch |
573 |
14,611 |
-95 |
May20 |
180821 |
12.54 |
12.56 |
12.46 |
12.56 |
unch |
83 |
3,052 |
+17 |
Jul20 |
180821 |
12.65 |
12.66 |
12.63 |
12.66 |
unch |
111 |
2,834 |
+41 |
Total Volume and Open Interest |
87,279 |
1,049,587 |
+6,618 |
London Cocoa(LCE) |
Sep18 |
180821 |
1557 |
1593 |
1544 |
1592 |
+35 |
3,147 |
43,637 |
+126 |
Dec18 |
180821 |
1624 |
1662 |
1614 |
1660 |
+32 |
6,954 |
80,256 |
+2,200 |
Mar19 |
180821 |
1639 |
1667 |
1626 |
1663 |
+22 |
2,862 |
57,747 |
-134 |
May19 |
180821 |
1637 |
1670 |
1632 |
1666 |
+19 |
1,133 |
29,482 |
-80 |
Jul19 |
180821 |
1644 |
1676 |
1639 |
1671 |
+17 |
627 |
18,192 |
+58 |
Sep19 |
180821 |
1650 |
1680 |
1644 |
1674 |
+16 |
543 |
17,651 |
+204 |
Dec19 |
180821 |
1653 |
1682 |
1650 |
1678 |
+15 |
806 |
18,408 |
+359 |
Total Volume and Open Interest |
16,205 |
268,963 |
+2,733 |
London Sugar(LCE) |
Oct18 |
180821 |
304.70 |
306.70 |
300.50 |
305.90 |
+2.20 |
6,545 |
47,978 |
-150 |
Dec18 |
180821 |
306.10 |
308.00 |
303.10 |
307.70 |
+1.60 |
4,612 |
30,330 |
+1,005 |
Mar19 |
180821 |
309.50 |
312.00 |
307.40 |
311.70 |
+2.00 |
1,486 |
18,686 |
-27 |
May19 |
180821 |
313.60 |
316.00 |
312.00 |
315.70 |
+1.50 |
295 |
8,808 |
-4 |
Aug19 |
180821 |
318.80 |
321.50 |
318.00 |
321.40 |
+1.50 |
227 |
6,248 |
+117 |
Total Volume and Open Interest |
13,340 |
115,923 |
+979 |
Cotton(ICE) |
Oct18 |
180821 |
83.08 |
83.79 |
83.08 |
83.50 |
+0.40 |
7 |
178 |
+3 |
Dec18 |
180821 |
82.80 |
84.05 |
82.53 |
83.25 |
+0.55 |
10,768 |
149,973 |
-3,036 |
Mar19 |
180821 |
82.94 |
84.19 |
82.72 |
83.43 |
+0.56 |
3,209 |
65,107 |
+39 |
May19 |
180821 |
83.30 |
84.51 |
83.25 |
83.73 |
+0.50 |
531 |
9,834 |
-47 |
Jul19 |
180821 |
83.65 |
84.80 |
83.65 |
84.05 |
+0.48 |
323 |
7,487 |
+54 |
Oct19 |
180821 |
79.71 |
79.71 |
79.71 |
79.71 |
+0.12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,188 |
255,366 |
-2,659 |
Lumber(CME) |
Sep18 |
180821 |
475.8 |
482.1 |
464.0 |
467.9 |
-7.9 |
423 |
2,149 |
-199 |
Nov18 |
180821 |
453.0 |
456.5 |
438.5 |
440.7 |
-9.7 |
329 |
1,802 |
+146 |
Jan19 |
180821 |
445.0 |
449.6 |
434.7 |
437.0 |
-10.7 |
100 |
417 |
+16 |
Mar19 |
180821 |
432.0 |
437.2 |
432.0 |
437.2 |
-6.0 |
9 |
161 |
+0 |
Total Volume and Open Interest |
873 |
4,642 |
-40 |
Crude Oil(NYM) |
Sep18 |
180821 |
66.62 |
68.10 |
66.52 |
67.35 |
+0.92 |
171,403 |
57,511 |
-24,450 |
Oct18 |
180821 |
65.44 |
66.49 |
65.31 |
65.84 |
+0.42 |
309,208 |
394,495 |
+8,462 |
Nov18 |
180821 |
65.04 |
66.07 |
64.99 |
65.49 |
+0.39 |
44,765 |
181,203 |
-1,203 |
Dec18 |
180821 |
64.73 |
65.69 |
64.67 |
65.19 |
+0.39 |
51,891 |
296,616 |
-1,786 |
Jan19 |
180821 |
64.50 |
65.38 |
64.45 |
64.93 |
+0.38 |
13,681 |
169,658 |
+69 |
Feb19 |
180821 |
64.23 |
65.05 |
64.17 |
64.64 |
+0.37 |
6,300 |
85,633 |
+84 |
Mar19 |
180821 |
63.94 |
64.78 |
63.93 |
64.39 |
+0.36 |
7,067 |
96,425 |
+767 |
Apr19 |
180821 |
63.79 |
64.47 |
63.70 |
64.15 |
+0.35 |
1,274 |
58,132 |
+38 |
May19 |
180821 |
63.57 |
64.27 |
63.49 |
63.90 |
+0.32 |
1,062 |
45,663 |
-34 |
Jun19 |
180821 |
63.23 |
64.02 |
63.23 |
63.65 |
+0.30 |
11,549 |
166,546 |
+553 |
Jul19 |
180821 |
63.35 |
63.65 |
63.04 |
63.38 |
+0.29 |
120 |
39,520 |
+67 |
Aug19 |
180821 |
63.08 |
63.17 |
63.08 |
63.10 |
+0.29 |
186 |
39,415 |
+2 |
Sep19 |
180821 |
62.85 |
62.85 |
62.85 |
62.85 |
+0.28 |
570 |
73,242 |
+13 |
Oct19 |
180821 |
62.61 |
62.61 |
62.61 |
62.61 |
+0.28 |
138 |
36,189 |
+34 |
Nov19 |
180821 |
62.37 |
62.37 |
62.37 |
62.37 |
+0.27 |
54 |
32,631 |
-16 |
Dec19 |
180821 |
61.89 |
62.48 |
61.75 |
62.13 |
+0.24 |
10,771 |
217,050 |
+55 |
Total Volume and Open Interest |
634,987 |
2,252,898 |
-18,014 |
e-miNY Crude Oil(NYM) |
Oct18 |
180821 |
65.425 |
66.500 |
65.300 |
65.850 |
+0.425 |
3,941 |
1,507 |
+257 |
Nov18 |
180821 |
65.100 |
66.050 |
65.000 |
65.500 |
+0.400 |
82 |
132 |
-6 |
Dec18 |
180821 |
64.800 |
65.650 |
64.725 |
65.200 |
+0.400 |
14 |
119 |
-1 |
Jan19 |
180821 |
65.350 |
65.350 |
64.925 |
64.925 |
+0.375 |
4 |
28 |
+0 |
Feb19 |
180821 |
64.650 |
64.650 |
64.650 |
64.650 |
+0.375 |
0 |
27 |
+0 |
Mar19 |
180821 |
64.225 |
64.600 |
64.225 |
64.400 |
+0.375 |
8 |
54 |
-4 |
Apr19 |
180821 |
64.025 |
64.475 |
64.025 |
64.150 |
+0.350 |
11 |
123 |
-3 |
May19 |
180821 |
63.900 |
63.900 |
63.900 |
63.900 |
+0.325 |
2 |
95 |
+2 |
Jun19 |
180821 |
63.625 |
63.700 |
63.625 |
63.650 |
+0.300 |
8 |
67 |
+2 |
Jul19 |
180821 |
63.375 |
63.375 |
63.375 |
63.375 |
+0.275 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,386 |
3,505 |
-377 |
NY Harbor ULSD(NYM) |
Sep18 |
180821 |
211.39 |
214.19 |
210.96 |
212.36 |
+0.98 |
40,253 |
74,879 |
-2,580 |
Oct18 |
180821 |
211.78 |
214.56 |
211.31 |
212.81 |
+1.03 |
27,992 |
81,192 |
+1,372 |
Nov18 |
180821 |
212.06 |
214.78 |
211.65 |
213.08 |
+0.97 |
17,947 |
45,417 |
+345 |
Dec18 |
180821 |
212.31 |
214.99 |
212.00 |
213.35 |
+0.90 |
14,583 |
62,171 |
+466 |
Jan19 |
180821 |
212.60 |
215.28 |
212.41 |
213.70 |
+0.85 |
5,180 |
37,603 |
-384 |
Feb19 |
180821 |
213.21 |
214.90 |
213.15 |
213.42 |
+0.82 |
2,852 |
17,632 |
+839 |
Mar19 |
180821 |
211.60 |
213.96 |
211.54 |
212.59 |
+0.82 |
1,715 |
20,214 |
+604 |
Apr19 |
180821 |
210.06 |
212.09 |
210.06 |
211.16 |
+0.80 |
701 |
9,061 |
+33 |
May19 |
180821 |
210.98 |
211.80 |
210.12 |
210.48 |
+0.73 |
393 |
4,561 |
+15 |
Jun19 |
180821 |
210.26 |
211.34 |
208.92 |
210.00 |
+0.68 |
1,085 |
17,772 |
-92 |
Jul19 |
180821 |
211.66 |
211.66 |
210.01 |
210.35 |
+0.70 |
319 |
2,009 |
+65 |
Aug19 |
180821 |
210.94 |
212.05 |
210.94 |
210.94 |
+0.76 |
217 |
715 |
+4 |
Sep19 |
180821 |
212.30 |
212.45 |
211.50 |
211.85 |
+0.86 |
181 |
1,387 |
-71 |
Oct19 |
180821 |
212.56 |
212.56 |
212.56 |
212.56 |
+0.86 |
42 |
444 |
+11 |
Total Volume and Open Interest |
113,901 |
384,714 |
+688 |
RBOB Gasoline(NYM) |
Sep18 |
180821 |
201.08 |
203.86 |
201.08 |
201.79 |
+0.28 |
61,311 |
67,572 |
-11,316 |
Oct18 |
180821 |
190.44 |
193.20 |
190.44 |
191.10 |
+0.01 |
62,669 |
143,085 |
+2,159 |
Nov18 |
180821 |
187.85 |
190.25 |
187.83 |
188.48 |
+0.28 |
27,736 |
87,782 |
-259 |
Dec18 |
180821 |
186.05 |
188.30 |
186.00 |
186.70 |
+0.38 |
18,153 |
54,434 |
+757 |
Jan19 |
180821 |
186.06 |
187.76 |
185.70 |
186.32 |
+0.44 |
8,960 |
36,076 |
-390 |
Feb19 |
180821 |
186.71 |
188.30 |
186.54 |
187.05 |
+0.57 |
2,633 |
13,876 |
-16 |
Mar19 |
180821 |
188.12 |
189.85 |
188.00 |
188.78 |
+0.66 |
2,517 |
22,091 |
+31 |
Apr19 |
180821 |
205.83 |
206.64 |
205.12 |
205.78 |
+0.68 |
593 |
10,892 |
-32 |
May19 |
180821 |
206.58 |
206.78 |
205.76 |
205.95 |
+0.66 |
364 |
5,525 |
+31 |
Jun19 |
180821 |
205.24 |
205.51 |
203.99 |
204.67 |
+0.65 |
764 |
9,212 |
-58 |
Total Volume and Open Interest |
186,015 |
457,464 |
-9,167 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180821 |
201.79 |
201.79 |
201.79 |
201.79 |
+0.28 |
1 |
3 |
+1 |
Oct18 |
180821 |
191.10 |
191.10 |
191.10 |
191.10 |
+0.01 |
|
|
|
Nov18 |
180821 |
188.48 |
188.48 |
188.48 |
188.48 |
+0.28 |
|
|
|
Dec18 |
180821 |
186.70 |
186.70 |
186.70 |
186.70 |
+0.38 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
Natural Gas(NYM) |
Sep18 |
180821 |
2.953 |
2.991 |
2.953 |
2.980 |
+0.039 |
119,417 |
114,830 |
-3,718 |
Oct18 |
180821 |
2.944 |
2.974 |
2.940 |
2.964 |
+0.032 |
70,546 |
215,673 |
+5,512 |
Nov18 |
180821 |
2.978 |
3.002 |
2.973 |
2.991 |
+0.025 |
35,000 |
185,171 |
+1,248 |
Dec18 |
180821 |
3.071 |
3.092 |
3.065 |
3.083 |
+0.022 |
14,573 |
128,275 |
-559 |
Jan19 |
180821 |
3.155 |
3.176 |
3.149 |
3.167 |
+0.022 |
23,652 |
197,996 |
+1,535 |
Feb19 |
180821 |
3.118 |
3.139 |
3.113 |
3.131 |
+0.022 |
9,595 |
70,618 |
+870 |
Mar19 |
180821 |
3.019 |
3.033 |
3.008 |
3.027 |
+0.021 |
16,875 |
169,153 |
+679 |
Apr19 |
180821 |
2.712 |
2.715 |
2.695 |
2.709 |
+0.008 |
11,086 |
141,125 |
+651 |
May19 |
180821 |
2.669 |
2.678 |
2.662 |
2.673 |
+0.008 |
4,484 |
60,300 |
-254 |
Jun19 |
180821 |
2.695 |
2.703 |
2.687 |
2.699 |
+0.007 |
1,512 |
31,358 |
+450 |
Jul19 |
180821 |
2.727 |
2.733 |
2.718 |
2.729 |
+0.006 |
1,343 |
33,612 |
+158 |
Aug19 |
180821 |
2.730 |
2.736 |
2.720 |
2.732 |
+0.005 |
1,005 |
27,124 |
+288 |
Sep19 |
180821 |
2.710 |
2.721 |
2.704 |
2.716 |
+0.006 |
1,093 |
27,546 |
+496 |
Oct19 |
180821 |
2.730 |
2.736 |
2.719 |
2.732 |
+0.006 |
2,171 |
62,810 |
+706 |
Nov19 |
180821 |
2.777 |
2.784 |
2.770 |
2.781 |
+0.006 |
265 |
31,680 |
+77 |
Dec19 |
180821 |
2.895 |
2.901 |
2.888 |
2.901 |
+0.006 |
191 |
26,044 |
+17 |
Total Volume and Open Interest |
315,758 |
1,606,874 |
+8,222 |
Brent Crude Oil(ICE) |
Oct18 |
180821 |
72.15 |
72.95 |
72.05 |
72.63 |
+0.42 |
217,156 |
284,459 |
-13,567 |
Nov18 |
180821 |
72.52 |
73.26 |
72.39 |
72.91 |
+0.34 |
132,198 |
372,176 |
-1,924 |
Dec18 |
180821 |
72.56 |
73.31 |
72.45 |
72.92 |
+0.29 |
129,333 |
368,599 |
+3,295 |
Jan19 |
180821 |
72.52 |
73.26 |
72.42 |
72.86 |
+0.25 |
59,224 |
150,987 |
-2,312 |
Feb19 |
180821 |
72.51 |
73.16 |
72.35 |
72.75 |
+0.21 |
30,319 |
109,558 |
-584 |
Mar19 |
180821 |
72.25 |
72.98 |
72.22 |
72.58 |
+0.18 |
28,212 |
111,772 |
+777 |
Apr19 |
180821 |
72.17 |
72.77 |
72.04 |
72.37 |
+0.15 |
6,840 |
46,618 |
-294 |
May19 |
180821 |
71.97 |
72.51 |
71.90 |
72.14 |
+0.12 |
6,759 |
50,648 |
+885 |
Jun19 |
180821 |
71.75 |
72.33 |
71.62 |
71.90 |
+0.10 |
26,182 |
142,892 |
-685 |
Jul19 |
180821 |
71.30 |
71.67 |
71.30 |
71.67 |
+0.07 |
4,458 |
41,118 |
-1,325 |
Aug19 |
180821 |
71.44 |
71.44 |
71.44 |
71.44 |
+0.04 |
1,144 |
33,317 |
+153 |
Sep19 |
180821 |
71.52 |
71.52 |
71.01 |
71.21 |
+0.02 |
3,891 |
49,491 |
-117 |
Oct19 |
180821 |
71.27 |
71.27 |
70.97 |
70.97 |
-0.01 |
1,253 |
38,762 |
+108 |
Nov19 |
180821 |
70.75 |
70.75 |
70.75 |
70.75 |
-0.03 |
2,295 |
38,093 |
+31 |
Total Volume and Open Interest |
685,907 |
2,322,741 |
-16,215 |
Gas Oil(ICE) |
Sep18 |
180821 |
647.50 |
656.00 |
646.75 |
651.50 |
+6.75 |
48,158 |
160,137 |
-4,910 |
Oct18 |
180821 |
649.75 |
658.00 |
649.00 |
653.50 |
+6.50 |
37,869 |
202,169 |
+212 |
Nov18 |
180821 |
648.50 |
655.25 |
647.00 |
650.75 |
+6.25 |
20,932 |
102,457 |
+367 |
Dec18 |
180821 |
644.25 |
651.75 |
644.00 |
647.00 |
+5.75 |
28,014 |
139,598 |
+2,043 |
Jan19 |
180821 |
643.75 |
650.50 |
643.25 |
646.25 |
+5.50 |
6,962 |
53,201 |
+260 |
Feb19 |
180821 |
643.50 |
650.25 |
643.25 |
645.75 |
+5.00 |
5,045 |
36,942 |
+21 |
Mar19 |
180821 |
642.75 |
648.75 |
642.25 |
644.50 |
+4.75 |
2,556 |
25,048 |
+94 |
Apr19 |
180821 |
641.50 |
647.25 |
641.00 |
643.00 |
+4.75 |
957 |
19,222 |
-29 |
May19 |
180821 |
640.25 |
646.00 |
640.25 |
642.25 |
+4.75 |
976 |
12,305 |
+245 |
Jun19 |
180821 |
640.00 |
645.50 |
639.25 |
641.75 |
+4.75 |
6,104 |
52,887 |
-192 |
Total Volume and Open Interest |
164,424 |
1,000,464 |
-1,101 |
Ethanol(CBOT) |
Sep18 |
180821 |
1.363 |
1.366 |
1.341 |
1.349 |
-0.006 |
152 |
1,160 |
-19 |
Oct18 |
180821 |
1.361 |
1.363 |
1.348 |
1.352 |
-0.006 |
119 |
549 |
+32 |
Nov18 |
180821 |
1.351 |
1.360 |
1.351 |
1.351 |
-0.006 |
15 |
140 |
+1 |
Dec18 |
180821 |
1.345 |
1.379 |
1.345 |
1.347 |
-0.006 |
1 |
159 |
+1 |
Jan19 |
180821 |
1.347 |
1.354 |
1.347 |
1.347 |
-0.006 |
0 |
125 |
+0 |
Feb19 |
180821 |
1.357 |
1.364 |
1.357 |
1.357 |
-0.001 |
|
|
|
Mar19 |
180821 |
1.367 |
1.372 |
1.367 |
1.367 |
-0.001 |
|
|
|
Apr19 |
180821 |
1.373 |
1.378 |
1.373 |
1.373 |
-0.001 |
|
|
|
Total Volume and Open Interest |
287 |
2,133 |
+15 |
WTI Crude Oil(ICE) |
Oct18 |
180821 |
65.46 |
66.50 |
65.32 |
65.84 |
+0.42 |
53,628 |
74,707 |
+2,215 |
Nov18 |
180821 |
65.07 |
66.06 |
65.00 |
65.49 |
+0.39 |
29,752 |
38,488 |
-577 |
Dec18 |
180821 |
64.70 |
65.68 |
64.70 |
65.19 |
+0.39 |
29,071 |
133,350 |
-330 |
Jan19 |
180821 |
64.45 |
65.39 |
64.45 |
64.93 |
+0.38 |
10,334 |
37,801 |
+1,753 |
Feb19 |
180821 |
64.16 |
65.05 |
64.16 |
64.64 |
+0.37 |
4,063 |
14,246 |
+11 |
Mar19 |
180821 |
63.96 |
64.68 |
63.96 |
64.39 |
+0.36 |
2,459 |
28,644 |
+525 |
Apr19 |
180821 |
63.80 |
64.51 |
63.80 |
64.15 |
+0.35 |
505 |
5,831 |
+23 |
May19 |
180821 |
63.90 |
63.90 |
63.90 |
63.90 |
+0.32 |
258 |
7,343 |
+40 |
Jun19 |
180821 |
63.34 |
64.00 |
63.34 |
63.65 |
+0.30 |
3,207 |
72,812 |
+1,049 |
Jul19 |
180821 |
63.38 |
63.38 |
63.38 |
63.38 |
+0.29 |
30 |
4,520 |
+0 |
Aug19 |
180821 |
63.10 |
63.10 |
63.10 |
63.10 |
+0.29 |
32 |
5,400 |
+0 |
Sep19 |
180821 |
62.85 |
62.85 |
62.85 |
62.85 |
+0.28 |
56 |
13,637 |
+8 |
Oct19 |
180821 |
62.61 |
62.61 |
62.61 |
62.61 |
+0.28 |
2 |
4,175 |
+0 |
Nov19 |
180821 |
62.37 |
62.37 |
62.37 |
62.37 |
+0.27 |
4 |
4,567 |
+0 |
Dec19 |
180821 |
62.11 |
62.44 |
62.01 |
62.13 |
+0.24 |
4,368 |
81,038 |
-587 |
Jan20 |
180821 |
61.84 |
61.84 |
61.84 |
61.84 |
+0.24 |
53 |
2,147 |
+23 |
Total Volume and Open Interest |
168,685 |
628,469 |
-7,501 |
US Dollar Index(ICE) |
Sep18 |
180821 |
95.625 |
95.660 |
94.960 |
95.150 |
-0.640 |
17,167 |
53,238 |
-862 |
Dec18 |
180821 |
95.200 |
95.210 |
94.545 |
94.725 |
-0.640 |
472 |
2,432 |
+197 |
Mar19 |
180821 |
94.545 |
94.660 |
94.065 |
94.250 |
-0.640 |
8 |
851 |
+8 |
Total Volume and Open Interest |
17,750 |
56,772 |
-701 |
Australian Dollar(CME) |
Sep18 |
180821 |
73.42 |
73.82 |
73.34 |
73.66 |
+0.38 |
98,203 |
150,227 |
-1,263 |
Dec18 |
180821 |
73.45 |
73.83 |
73.37 |
73.68 |
+0.38 |
659 |
2,237 |
-34 |
Mar19 |
180821 |
73.46 |
73.79 |
73.44 |
73.73 |
+0.37 |
4 |
142 |
+1 |
Total Volume and Open Interest |
99,392 |
153,142 |
-1,309 |
British Pound(CME) |
Sep18 |
180821 |
128.08 |
129.38 |
128.06 |
129.15 |
+1.18 |
79,069 |
244,713 |
+4,088 |
Dec18 |
180821 |
128.64 |
129.90 |
128.64 |
129.67 |
+1.18 |
228 |
11,188 |
+125 |
Mar19 |
180821 |
130.28 |
130.28 |
130.28 |
130.28 |
+1.18 |
10 |
452 |
+4 |
Total Volume and Open Interest |
82,143 |
258,117 |
+4,900 |
Canadian Dollar(CME) |
Sep18 |
180821 |
76.74 |
76.88 |
76.62 |
76.69 |
+0.04 |
70,423 |
142,249 |
+2,800 |
Dec18 |
180821 |
76.83 |
76.97 |
76.75 |
76.80 |
+0.03 |
342 |
5,356 |
-26 |
Mar19 |
180821 |
76.99 |
77.03 |
76.87 |
76.92 |
+0.04 |
18 |
831 |
+6 |
Jun19 |
180821 |
76.98 |
77.01 |
76.96 |
77.01 |
+0.04 |
9 |
171 |
-1 |
Total Volume and Open Interest |
71,974 |
149,023 |
+2,561 |
Japanese Yen(CME) |
Sep18 |
180821 |
91.04 |
91.27 |
90.61 |
90.73 |
-0.17 |
109,128 |
187,160 |
+5,544 |
Dec18 |
180821 |
91.67 |
91.84 |
91.24 |
91.33 |
-0.17 |
253 |
1,609 |
+166 |
Mar19 |
180821 |
92.04 |
92.04 |
92.04 |
92.04 |
-0.16 |
0 |
94 |
+0 |
Total Volume and Open Interest |
110,389 |
190,315 |
+5,912 |
Swiss Franc(CME) |
Sep18 |
180821 |
101.11 |
101.83 |
101.11 |
101.72 |
+0.69 |
25,092 |
91,182 |
+41 |
Dec18 |
180821 |
102.08 |
102.63 |
102.08 |
102.54 |
+0.69 |
47 |
115 |
+14 |
Mar19 |
180821 |
103.20 |
103.48 |
103.13 |
103.48 |
+0.70 |
0 |
58 |
+0 |
Total Volume and Open Interest |
25,139 |
91,357 |
+55 |
EuroFX(CME) |
Sep18 |
180821 |
115.10 |
116.24 |
115.07 |
115.95 |
+1.05 |
251,028 |
513,216 |
-2,700 |
Dec18 |
180821 |
115.91 |
117.06 |
115.91 |
116.77 |
+1.05 |
1,708 |
12,615 |
+513 |
Mar19 |
180821 |
117.19 |
117.87 |
116.94 |
117.71 |
+1.07 |
58 |
1,361 |
+26 |
Total Volume and Open Interest |
253,832 |
530,913 |
-2,165 |
Mexican Peso(CME) |
Sep18 |
180821 |
524.13 |
529.63 |
523.75 |
527.25 |
+4.25 |
58,565 |
212,228 |
-1,069 |
Oct18 |
180821 |
524.88 |
524.88 |
524.88 |
524.88 |
+4.13 |
|
|
|
Total Volume and Open Interest |
58,632 |
212,617 |
-1,038 |
Brazilian Real(CME) |
Sep18 |
180821 |
250.05 |
252.10 |
246.45 |
247.85 |
-4.15 |
3,125 |
34,227 |
+494 |
Oct18 |
180821 |
250.00 |
251.30 |
246.45 |
247.15 |
-4.20 |
128 |
156 |
+16 |
Nov18 |
180821 |
247.05 |
247.05 |
247.05 |
247.05 |
-3.80 |
0 |
69 |
+0 |
Dec18 |
180821 |
246.45 |
246.45 |
246.45 |
246.45 |
-3.85 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,253 |
34,508 |
+510 |
30-Year T-Bonds(CBOT) |
Sep18 |
180821 |
145~150 |
145~170 |
144~270 |
145~040 |
-0~110 |
232,297 |
864,524 |
+2,880 |
Dec18 |
180821 |
144~240 |
144~240 |
144~030 |
144~120 |
-0~110 |
4,353 |
19,024 |
+2,174 |
Mar19 |
180821 |
143~210 |
143~210 |
143~210 |
143~210 |
-0~110 |
|
|
|
Total Volume and Open Interest |
236,650 |
883,548 |
+5,054 |
10-Year T-Notes(CBOT) |
Sep18 |
180821 |
120~215 |
120~220 |
120~125 |
120~145 |
-0~055 |
1,312,548 |
3,950,207 |
-16,924 |
Dec18 |
180821 |
120~180 |
120~180 |
120~085 |
120~105 |
-0~055 |
67,619 |
102,678 |
+34,302 |
Mar19 |
180821 |
120~035 |
120~035 |
120~035 |
120~035 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,380,167 |
4,052,885 |
+17,378 |
5-Year T-Notes(CBOT) |
Sep18 |
180821 |
113~266 |
113~266 |
113~212 |
113~224 |
-0~036 |
638,165 |
4,058,172 |
-15,780 |
Dec18 |
180821 |
113~186 |
113~186 |
113~134 |
113~144 |
-0~040 |
39,458 |
235,327 |
+17,367 |
Mar19 |
180821 |
113~072 |
113~072 |
113~072 |
113~072 |
-0~040 |
|
|
|
Total Volume and Open Interest |
677,623 |
4,293,499 |
+1,587 |
2 Year T-Notes(CBOT) |
Sep18 |
180821 |
105~280 |
105~282 |
105~264 |
105~266 |
-0~012 |
268,720 |
1,972,523 |
-18,192 |
Dec18 |
180821 |
105~240 |
105~240 |
105~224 |
105~226 |
-0~010 |
50,513 |
139,548 |
+26,372 |
Mar19 |
180821 |
105~226 |
105~226 |
105~226 |
105~226 |
-0~010 |
|
|
|
Total Volume and Open Interest |
319,233 |
2,112,071 |
+8,180 |
Eurodollars(CME) |
Sep18 |
180821 |
97.652 |
97.655 |
97.647 |
97.647 |
unch |
201,339 |
1,383,979 |
-353 |
Dec18 |
180821 |
97.410 |
97.415 |
97.400 |
97.405 |
-0.005 |
213,657 |
1,722,090 |
-20,006 |
Mar19 |
180821 |
97.275 |
97.275 |
97.255 |
97.260 |
-0.010 |
160,629 |
1,271,031 |
-14,133 |
Jun19 |
180821 |
97.175 |
97.175 |
97.150 |
97.150 |
-0.015 |
155,913 |
1,255,728 |
-6,915 |
Sep19 |
180821 |
97.110 |
97.110 |
97.085 |
97.085 |
-0.020 |
156,596 |
1,033,972 |
+8,610 |
Dec19 |
180821 |
97.070 |
97.070 |
97.040 |
97.045 |
-0.020 |
149,430 |
1,816,471 |
+56 |
Mar20 |
180821 |
97.065 |
97.070 |
97.040 |
97.040 |
-0.020 |
87,831 |
961,594 |
-1,477 |
Jun20 |
180821 |
97.075 |
97.075 |
97.045 |
97.045 |
-0.025 |
73,736 |
839,155 |
-946 |
Sep20 |
180821 |
97.085 |
97.085 |
97.050 |
97.055 |
-0.025 |
58,802 |
812,373 |
-1,084 |
Dec20 |
180821 |
97.080 |
97.080 |
97.050 |
97.055 |
-0.025 |
85,620 |
846,658 |
+6,629 |
Mar21 |
180821 |
97.100 |
97.100 |
97.065 |
97.070 |
-0.025 |
44,453 |
437,316 |
+4,494 |
Jun21 |
180821 |
97.110 |
97.110 |
97.080 |
97.080 |
-0.025 |
47,494 |
303,212 |
+2,447 |
Sep21 |
180821 |
97.110 |
97.110 |
97.080 |
97.085 |
-0.025 |
27,916 |
245,211 |
+613 |
Dec21 |
180821 |
97.105 |
97.105 |
97.070 |
97.080 |
-0.025 |
67,159 |
355,909 |
+11,259 |
Mar22 |
180821 |
97.110 |
97.110 |
97.075 |
97.085 |
-0.020 |
24,058 |
136,748 |
+418 |
Jun22 |
180821 |
97.105 |
97.105 |
97.070 |
97.080 |
-0.020 |
20,569 |
126,274 |
+1,508 |
Sep22 |
180821 |
97.095 |
97.100 |
97.060 |
97.075 |
-0.020 |
11,857 |
66,074 |
+975 |
Dec22 |
180821 |
97.080 |
97.080 |
97.045 |
97.060 |
-0.020 |
16,581 |
119,471 |
+1,953 |
Total Volume and Open Interest |
1,657,091 |
14,034,079 |
+5,870 |
Ultra T-Bond(CBOT) |
Sep18 |
180821 |
159~25 |
159~26 |
158~27 |
159~09 |
-0~16 |
83,972 |
1,039,969 |
-1,211 |
Dec18 |
180821 |
160~01 |
160~02 |
159~05 |
159~19 |
-0~16 |
5,274 |
49,819 |
+2,321 |
Mar19 |
180821 |
159~19 |
159~19 |
159~19 |
159~19 |
-0~16 |
|
|
|
Total Volume and Open Interest |
89,246 |
1,089,788 |
+1,110 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180821 |
128~210 |
128~215 |
128~095 |
128~130 |
-0~070 |
96,287 |
590,991 |
-2,956 |
Dec18 |
180821 |
128~110 |
128~115 |
127~315 |
128~030 |
-0~075 |
2,072 |
6,681 |
+1,150 |
Mar19 |
180821 |
128~030 |
128~030 |
128~030 |
128~030 |
-0~075 |
|
|
|
Total Volume and Open Interest |
98,359 |
597,672 |
-1,806 |
30 Day Federal Funds(CBOT) |
Aug18 |
180821 |
98.088 |
98.088 |
98.085 |
98.085 |
unch |
3,292 |
233,470 |
-1,132 |
Sep18 |
180821 |
98.055 |
98.055 |
98.050 |
98.050 |
-0.005 |
50,120 |
114,428 |
-10,151 |
Oct18 |
180821 |
97.860 |
97.865 |
97.850 |
97.855 |
-0.005 |
44,625 |
351,877 |
-11,628 |
Nov18 |
180821 |
97.860 |
97.860 |
97.850 |
97.850 |
-0.005 |
38,254 |
266,082 |
+3,861 |
Dec18 |
180821 |
97.795 |
97.795 |
97.785 |
97.785 |
-0.005 |
19,091 |
76,718 |
-9,730 |
Jan19 |
180821 |
97.705 |
97.705 |
97.690 |
97.690 |
-0.005 |
36,234 |
270,302 |
+2,294 |
Total Volume and Open Interest |
251,769 |
1,920,684 |
-20,636 |
Japanese Govt Bonds(SGX) |
Sep18 |
180821 |
150.49 |
150.56 |
150.46 |
150.53 |
+0.05 |
566 |
17,981 |
-73 |
Dec18 |
180821 |
150.47 |
150.47 |
150.47 |
150.47 |
+0.05 |
|
|
|
Mar19 |
180821 |
150.47 |
150.47 |
150.47 |
150.47 |
+0.05 |
|
|
|
Total Volume and Open Interest |
566 |
17,981 |
-73 |
Euro-Buxl(EUREX) |
Sep18 |
180821 |
179.90 |
180.16 |
178.98 |
179.14 |
-1.08 |
32,265 |
226,782 |
-12,262 |
Dec18 |
180821 |
177.68 |
177.68 |
177.68 |
177.68 |
-1.08 |
11,820 |
12,857 |
-1,004 |
Mar19 |
180821 |
176.64 |
176.64 |
176.64 |
176.64 |
-1.08 |
|
|
|
Total Volume and Open Interest |
44,085 |
239,639 |
-13,266 |
Euro-Bund(EUREX) |
Sep18 |
180821 |
163.60 |
163.71 |
163.17 |
163.24 |
-0.49 |
435,264 |
1,922,898 |
-15,268 |
Dec18 |
180821 |
161.15 |
161.15 |
160.65 |
160.71 |
-0.49 |
3,356 |
48,058 |
+9,226 |
Mar19 |
180821 |
161.70 |
161.70 |
161.54 |
161.54 |
-0.49 |
6 |
254 |
+6 |
Total Volume and Open Interest |
438,626 |
1,971,210 |
-6,036 |
Euro-Bobl(EUREX) |
Sep18 |
180821 |
132.53 |
132.55 |
132.33 |
132.35 |
-0.20 |
272,295 |
1,614,612 |
-13,359 |
Dec18 |
180821 |
131.82 |
131.83 |
131.68 |
131.70 |
-0.20 |
4,464 |
23,584 |
+1,375 |
Mar19 |
180821 |
131.70 |
131.70 |
131.70 |
131.70 |
-0.20 |
|
|
|
Total Volume and Open Interest |
276,759 |
1,638,196 |
-11,984 |
Euro-Schatz(EUREX) |
Sep18 |
180821 |
112.06 |
112.06 |
112.01 |
112.03 |
-0.04 |
239,550 |
1,820,446 |
-20,627 |
Dec18 |
180821 |
112.00 |
112.00 |
111.97 |
111.97 |
-0.04 |
10,139 |
115,047 |
+1,848 |
Mar19 |
180821 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.04 |
|
|
|
Total Volume and Open Interest |
249,689 |
1,935,493 |
-18,779 |
3-Mth Euribor(EUREX) |
Sep18 |
180821 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
9 |
5,154 |
+0 |
Dec18 |
180821 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
13,837 |
+0 |
Mar19 |
180821 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
23 |
31,688 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180821 |
123~26 |
123~28 |
123~11 |
123~12 |
-0~16 |
178,851 |
878,928 |
+11,472 |
Dec18 |
180821 |
122~30 |
122~30 |
122~15 |
122~16 |
-0~16 |
8,113 |
10,291 |
+6,223 |
Total Volume and Open Interest |
186,964 |
889,219 |
+17,695 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180821 |
99.18 |
99.18 |
99.17 |
99.18 |
+0.00 |
11,509 |
560,675 |
-3,457 |
Dec18 |
180821 |
99.13 |
99.14 |
99.12 |
99.13 |
unch |
24,130 |
523,202 |
-243 |
Mar19 |
180821 |
99.06 |
99.06 |
99.04 |
99.05 |
-0.01 |
34,902 |
308,654 |
+257 |
Jun19 |
180821 |
99.00 |
99.00 |
98.97 |
98.98 |
-0.02 |
38,614 |
293,751 |
-3,702 |
Sep19 |
180821 |
98.94 |
98.94 |
98.91 |
98.92 |
-0.02 |
30,162 |
273,922 |
+633 |
Dec19 |
180821 |
98.89 |
98.89 |
98.86 |
98.87 |
-0.02 |
42,326 |
319,841 |
-6,352 |
Total Volume and Open Interest |
429,244 |
3,160,576 |
-11,336 |
3-Mth Euribor(LIFFE) |
Sep18 |
180821 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
23,743 |
448,611 |
+5,210 |
Dec18 |
180821 |
100.285 |
100.290 |
100.285 |
100.285 |
-0.005 |
42,758 |
548,443 |
-4,705 |
Mar19 |
180821 |
100.275 |
100.280 |
100.270 |
100.270 |
-0.005 |
35,196 |
456,104 |
-716 |
Total Volume and Open Interest |
414,443 |
5,044,493 |
+3,946 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180821 |
98.01 |
98.01 |
97.99 |
98.00 |
-0.01 |
15,157 |
161,975 |
+4,145 |
Dec18 |
180821 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.02 |
21,030 |
212,232 |
+2,159 |
Mar19 |
180821 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.02 |
19,649 |
183,662 |
+4,484 |
Jun19 |
180821 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.02 |
14,641 |
157,915 |
+4,631 |
Sep19 |
180821 |
97.98 |
97.98 |
97.95 |
97.96 |
-0.02 |
13,412 |
119,716 |
+4,508 |
Dec19 |
180821 |
97.93 |
97.94 |
97.91 |
97.92 |
-0.02 |
6,518 |
122,466 |
+419 |
Mar20 |
180821 |
97.88 |
97.90 |
97.87 |
97.87 |
-0.02 |
5,940 |
62,845 |
-135 |
Jun20 |
180821 |
97.84 |
97.86 |
97.82 |
97.83 |
-0.02 |
4,121 |
39,097 |
+1,151 |
Sep20 |
180821 |
97.80 |
97.81 |
97.79 |
97.79 |
-0.02 |
940 |
8,252 |
+686 |
Dec20 |
180821 |
97.74 |
97.75 |
97.74 |
97.75 |
-0.01 |
206 |
5,503 |
+50 |
Total Volume and Open Interest |
101,614 |
1,076,871 |
+22,098 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180821 |
97.47 |
97.49 |
97.46 |
97.47 |
-0.01 |
87,287 |
1,239,800 |
+7,283 |
Dec18 |
180821 |
97.48 |
97.48 |
97.45 |
97.45 |
-0.01 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
87,287 |
1,240,880 |
+7,283 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180821 |
97.97 |
97.99 |
97.95 |
97.96 |
-0.02 |
153,283 |
1,078,461 |
+14,766 |
Dec18 |
180821 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
153,283 |
1,080,833 |
+14,766 |
Gold(CMX) |
Aug18 |
180821 |
1189.8 |
1192.6 |
1189.8 |
1192.6 |
+5.8 |
66 |
246 |
-26 |
Oct18 |
180821 |
1193.0 |
1199.8 |
1190.0 |
1195.5 |
+5.3 |
4,987 |
57,733 |
+259 |
Dec18 |
180821 |
1197.3 |
1204.3 |
1194.3 |
1200.0 |
+5.4 |
255,792 |
359,550 |
-1,966 |
Feb19 |
180821 |
1203.4 |
1209.0 |
1199.9 |
1205.5 |
+5.4 |
1,014 |
32,652 |
+382 |
Apr19 |
180821 |
1210.9 |
1212.9 |
1205.7 |
1211.0 |
+5.4 |
149 |
8,205 |
-11 |
Jun19 |
180821 |
1218.0 |
1220.5 |
1212.1 |
1216.9 |
+5.4 |
72 |
7,192 |
-7 |
Aug19 |
180821 |
1223.1 |
1223.1 |
1219.5 |
1222.7 |
+5.4 |
10 |
1,843 |
-2 |
Oct19 |
180821 |
1229.0 |
1229.6 |
1225.8 |
1228.8 |
+5.4 |
0 |
657 |
+0 |
Dec19 |
180821 |
1236.0 |
1237.3 |
1231.6 |
1234.9 |
+5.3 |
23 |
3,967 |
+11 |
Feb20 |
180821 |
1238.4 |
1241.5 |
1238.4 |
1241.5 |
+5.3 |
0 |
9 |
+0 |
Apr20 |
180821 |
1247.8 |
1247.8 |
1247.8 |
1247.8 |
+5.3 |
|
|
|
Jun20 |
180821 |
1255.5 |
1255.5 |
1253.9 |
1253.9 |
+5.3 |
0 |
406 |
+0 |
Total Volume and Open Interest |
262,651 |
476,035 |
-1,425 |
Silver(CMX) |
Sep18 |
180821 |
1473.5 |
1483.0 |
1470.0 |
1476.6 |
+9.6 |
75,068 |
126,283 |
-1,588 |
Dec18 |
180821 |
1483.0 |
1492.0 |
1479.5 |
1486.0 |
+9.8 |
12,914 |
95,289 |
+3,583 |
Mar19 |
180821 |
1496.5 |
1500.5 |
1490.0 |
1496.3 |
+10.0 |
438 |
10,402 |
+140 |
May19 |
180821 |
1503.0 |
1503.5 |
1500.5 |
1503.5 |
+9.8 |
108 |
2,090 |
+5 |
Jul19 |
180821 |
1511.1 |
1514.5 |
1511.1 |
1511.1 |
+9.8 |
17 |
1,214 |
+2 |
Sep19 |
180821 |
1519.7 |
1519.7 |
1519.7 |
1519.7 |
+9.8 |
0 |
284 |
+0 |
Dec19 |
180821 |
1528.0 |
1532.0 |
1528.0 |
1532.0 |
+9.8 |
2 |
418 |
+1 |
Total Volume and Open Interest |
88,612 |
237,333 |
+2,046 |
Platinum(NYMEX) |
Oct18 |
180821 |
795.9 |
803.3 |
786.9 |
793.0 |
-0.9 |
16,009 |
76,639 |
+259 |
Jan19 |
180821 |
799.0 |
806.0 |
790.6 |
796.4 |
-0.8 |
227 |
6,983 |
+48 |
Apr19 |
180821 |
802.0 |
802.0 |
801.7 |
801.7 |
-0.9 |
14 |
533 |
+1 |
Jul19 |
180821 |
807.7 |
807.7 |
807.7 |
807.7 |
-1.0 |
9 |
157 |
+3 |
Total Volume and Open Interest |
16,260 |
84,352 |
+311 |
Palladium(NYMEX) |
Sep18 |
180821 |
898.70 |
911.20 |
898.20 |
910.00 |
+11.30 |
6,227 |
14,103 |
-312 |
Dec18 |
180821 |
891.90 |
901.60 |
890.40 |
900.20 |
+8.50 |
1,059 |
9,481 |
+317 |
Mar19 |
180821 |
886.90 |
892.00 |
886.90 |
892.00 |
+8.10 |
30 |
278 |
+28 |
Total Volume and Open Interest |
7,316 |
23,862 |
+33 |
Copper(CMX) |
Sep18 |
180821 |
266.45 |
270.45 |
266.40 |
269.55 |
+2.70 |
107,194 |
98,529 |
-5,108 |
Dec18 |
180821 |
268.20 |
272.10 |
268.20 |
271.15 |
+2.55 |
23,683 |
106,202 |
+1,072 |
Mar19 |
180821 |
270.75 |
274.20 |
270.75 |
273.20 |
+2.50 |
3,931 |
26,566 |
+406 |
May19 |
180821 |
274.25 |
275.25 |
273.65 |
274.55 |
+2.45 |
1,585 |
17,512 |
-355 |
Jul19 |
180821 |
274.05 |
276.45 |
274.05 |
275.85 |
+2.35 |
648 |
7,245 |
-100 |
Total Volume and Open Interest |
138,227 |
273,901 |
-3,960 |
E-mini DJIA Index(CBOT) |
Sep18 |
180821 |
25754 |
25885 |
25721 |
25807 |
+49 |
148,777 |
100,283 |
-1,342 |
Dec18 |
180821 |
25737 |
25892 |
25731 |
25816 |
+50 |
297 |
976 |
+21 |
Mar19 |
180821 |
25825 |
25894 |
25792 |
25836 |
+52 |
4 |
107 |
+0 |
Jun19 |
180821 |
25848 |
25849 |
25848 |
25848 |
+53 |
|
|
|
Total Volume and Open Interest |
149,078 |
101,366 |
-1,321 |
S & P 500(CME) |
Sep18 |
180821 |
2858.00 |
2873.50 |
2852.50 |
2861.70 |
+3.10 |
1,153 |
65,203 |
-252 |
Dec18 |
180821 |
2870.50 |
2878.70 |
2865.80 |
2865.80 |
+3.10 |
0 |
311 |
+2 |
Mar19 |
180821 |
2872.60 |
2885.00 |
2872.60 |
2872.60 |
+3.60 |
|
|
|
Jun19 |
180821 |
2879.60 |
2892.00 |
2879.60 |
2879.60 |
+3.60 |
|
|
|
Total Volume and Open Interest |
1,153 |
65,514 |
-250 |
S & P 500 E-Mini(CME) |
Sep18 |
180821 |
2856.75 |
2874.00 |
2852.00 |
2861.75 |
+3.25 |
1,202,980 |
2,722,402 |
-20,120 |
Dec18 |
180821 |
2860.50 |
2877.75 |
2856.50 |
2865.75 |
+3.00 |
2,637 |
64,721 |
+894 |
Mar19 |
180821 |
2878.25 |
2883.75 |
2864.00 |
2872.50 |
+3.50 |
116 |
21,396 |
-10 |
Jun19 |
180821 |
2885.00 |
2888.00 |
2878.75 |
2879.50 |
+3.50 |
0 |
7,454 |
+0 |
Total Volume and Open Interest |
1,205,733 |
2,815,975 |
-19,236 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180821 |
7381.25 |
7452.25 |
7369.00 |
7397.50 |
+10.50 |
366,862 |
236,105 |
+248 |
Dec18 |
180821 |
7407.00 |
7477.00 |
7395.00 |
7422.75 |
+10.75 |
937 |
3,808 |
+422 |
Mar19 |
180821 |
7480.00 |
7499.00 |
7432.75 |
7451.50 |
+10.75 |
0 |
43 |
+0 |
Total Volume and Open Interest |
367,799 |
239,959 |
+670 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180821 |
2019.70 |
2041.20 |
2016.80 |
2036.50 |
+17.00 |
9,175 |
85,202 |
-174 |
Dec18 |
180821 |
2037.00 |
2044.40 |
2023.00 |
2041.10 |
+17.10 |
2 |
13 |
+2 |
Mar19 |
180821 |
2044.30 |
2044.30 |
2044.30 |
2044.30 |
+18.00 |
|
|
|
Total Volume and Open Interest |
9,177 |
85,215 |
-172 |
Volatility Index(CBOE) |
Aug18 |
180821 |
12.90 |
12.96 |
12.35 |
12.88 |
+0.10 |
77,652 |
55,452 |
-13,671 |
Sep18 |
180821 |
14.20 |
14.65 |
13.95 |
14.63 |
+0.45 |
102,432 |
212,316 |
+8,286 |
Oct18 |
180821 |
14.90 |
15.23 |
14.67 |
15.18 |
+0.30 |
38,055 |
78,494 |
+3,565 |
Nov18 |
180821 |
15.26 |
15.55 |
15.05 |
15.48 |
+0.25 |
14,020 |
52,692 |
+1,720 |
Total Volume and Open Interest |
242,572 |
506,509 |
+728 |
S & P 600(CME) |
Sep18 |
180821 |
1089.80 |
1089.80 |
1089.80 |
1089.80 |
+13.20 |
|
|
|
Dec18 |
180821 |
1090.50 |
1090.50 |
1090.50 |
1090.50 |
+13.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180821 |
1700.20 |
1724.90 |
1695.90 |
1717.20 |
+18.00 |
85,402 |
549,927 |
+3,121 |
Dec18 |
180821 |
1706.00 |
1728.50 |
1701.20 |
1721.70 |
+18.20 |
4 |
168 |
+1 |
Mar19 |
180821 |
1726.80 |
1726.80 |
1726.80 |
1726.80 |
+19.10 |
|
|
|
Total Volume and Open Interest |
85,406 |
550,095 |
+3,122 |
Nikkei 225(CME) |
Sep18 |
180821 |
22150 |
22370 |
22045 |
22315 |
+135 |
6,943 |
31,815 |
-513 |
Dec18 |
180821 |
22010 |
22245 |
21940 |
22195 |
+135 |
10 |
29 |
+0 |
Total Volume and Open Interest |
6,953 |
31,844 |
-513 |
Nikkei 225(SGX) |
Sep18 |
180821 |
22200 |
22290 |
22030 |
22230 |
+50 |
65,177 |
155,848 |
-2,309 |
Dec18 |
180821 |
21980 |
22110 |
21925 |
22075 |
+50 |
16 |
5,510 |
-6 |
Mar19 |
180821 |
22035 |
22035 |
22035 |
22035 |
+50 |
0 |
301 |
+0 |
Total Volume and Open Interest |
65,193 |
171,751 |
+2,072 |
Nikkei 225 Mini(JPX) |
Sep18 |
180821 |
22220 |
22290 |
22035 |
22220 |
+60 |
712,194 |
358,770 |
-5,604 |
Dec18 |
180821 |
22050 |
22120 |
21870 |
22040 |
+40 |
25,670 |
23,981 |
-41 |
Mar19 |
180821 |
21980 |
22065 |
21815 |
21940 |
-40 |
267 |
3,894 |
+46 |
Total Volume and Open Interest |
746,616 |
416,954 |
-4,346 |
Nikkei 225(JPX) |
Sep18 |
180821 |
22220 |
22290 |
22030 |
22220 |
+60 |
44,662 |
287,407 |
-1,816 |
Dec18 |
180821 |
22050 |
22120 |
21870 |
22040 |
+40 |
1,179 |
58,542 |
+628 |
Mar19 |
180821 |
21980 |
22020 |
21860 |
21940 |
-40 |
15 |
4,928 |
+68 |
Total Volume and Open Interest |
45,868 |
419,182 |
-683 |
Nikkei 225(CME) Yen |
Sep18 |
180821 |
22140 |
22365 |
22040 |
22310 |
+135 |
27,185 |
49,298 |
-246 |
Dec18 |
180821 |
21955 |
22195 |
21880 |
22145 |
+135 |
2 |
25 |
+0 |
Mar19 |
180821 |
22075 |
22075 |
22075 |
22075 |
+115 |
|
|
|
Total Volume and Open Interest |
27,187 |
49,323 |
-246 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180821 |
22310 |
22340 |
22310 |
22310 |
+130 |
0 |
39 |
+0 |
Dec18 |
180821 |
22140 |
22140 |
22140 |
22140 |
+130 |
|
|
|
Mar19 |
180821 |
22070 |
22070 |
22070 |
22070 |
+110 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180821 |
5372.5 |
5425.0 |
5364.5 |
5406.0 |
+29.0 |
69,368 |
274,618 |
+4,401 |
Oct18 |
180821 |
5401.5 |
5401.5 |
5394.5 |
5394.5 |
+29.0 |
6 |
74 |
+4 |
Nov18 |
180821 |
5391.5 |
5391.5 |
5391.5 |
5391.5 |
+29.0 |
|
|
|
Dec18 |
180821 |
5376.0 |
5376.0 |
5376.0 |
5376.0 |
+29.0 |
5 |
30,115 |
+0 |
Total Volume and Open Interest |
80,983 |
326,816 |
-71,706 |
Hang Seng Index(HKFE) |
Aug18 |
180821 |
27519 |
27700 |
27432 |
27627 |
+108 |
183,082 |
100,033 |
-1,513 |
Sep18 |
180821 |
27426 |
27620 |
27349 |
27550 |
+114 |
1,322 |
18,801 |
+347 |
Total Volume and Open Interest |
184,922 |
127,605 |
-1,138 |
DAX(EUREX) |
Sep18 |
180821 |
12321.0 |
12427.0 |
12303.0 |
12379.0 |
+49.0 |
72,349 |
109,428 |
-2,753 |
Dec18 |
180821 |
12290.0 |
12393.5 |
12290.0 |
12362.5 |
+49.5 |
66 |
1,964 |
+8 |
Mar19 |
180821 |
12380.0 |
12393.0 |
12354.0 |
12354.0 |
+49.5 |
22 |
272 |
-7 |
Total Volume and Open Interest |
72,437 |
111,664 |
-2,752 |
Mini-DAX(EUREX) |
Sep18 |
180821 |
12320.0 |
12427.0 |
12304.0 |
12379.0 |
+49.0 |
34,504 |
13,701 |
-468 |
Dec18 |
180821 |
12307.0 |
12406.0 |
12290.0 |
12362.5 |
+49.5 |
76 |
340 |
+22 |
Mar19 |
180821 |
12339.0 |
12370.0 |
12339.0 |
12354.0 |
+49.5 |
7 |
88 |
-1 |
Total Volume and Open Interest |
34,587 |
14,129 |
-447 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180821 |
3392 |
3423 |
3385 |
3412 |
+19 |
864,345 |
3,436,666 |
-14,250 |
Dec18 |
180821 |
3380 |
3404 |
3380 |
3394 |
+19 |
1,224 |
194,210 |
+202 |
Mar19 |
180821 |
3358 |
3392 |
3358 |
3382 |
+19 |
7 |
81,921 |
+2 |
Total Volume and Open Interest |
865,576 |
3,715,468 |
-14,046 |
Swiss Market Index(EUREX) |
Sep18 |
180821 |
9038 |
9088 |
9009 |
9073 |
+17 |
30,679 |
213,395 |
-2,297 |
Dec18 |
180821 |
8998 |
9057 |
8998 |
9054 |
+17 |
103 |
1,162 |
+1 |
Mar19 |
180821 |
8951 |
8951 |
8951 |
8951 |
+17 |
0 |
26 |
+0 |
Total Volume and Open Interest |
30,782 |
214,583 |
-2,296 |
FT-SE 100(EURONEXT) |
Sep18 |
180821 |
7581.50 |
7594.00 |
7543.50 |
7565.50 |
-27.50 |
85,812 |
664,185 |
-399 |
Dec18 |
180821 |
7520.00 |
7535.00 |
7512.50 |
7526.50 |
-27.50 |
6 |
1,646 |
+2 |
Mar19 |
180821 |
7462.00 |
7462.00 |
7462.00 |
7462.00 |
-27.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
85,818 |
665,860 |
-397 |
SPI 200(SFE) |
Sep18 |
180821 |
6318.0 |
6329.0 |
6240.0 |
6259.0 |
-55.0 |
31,746 |
379,258 |
-2,613 |
Dec18 |
180821 |
6258.0 |
6258.0 |
6252.0 |
6252.0 |
-55.0 |
84 |
3,406 |
+5 |
Mar19 |
180821 |
6205.0 |
6205.0 |
6205.0 |
6205.0 |
-55.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
31,970 |
386,624 |
-5,149 |
FTSE MIB(ISE) |
Sep18 |
180821 |
20435.00 |
20815.00 |
20430.00 |
20743.00 |
+282.00 |
24,972 |
88,096 |
-7,842 |
Dec18 |
180821 |
20380.00 |
20665.00 |
20380.00 |
20613.00 |
+277.00 |
40 |
343 |
+10 |
Mar19 |
180821 |
20548.00 |
20548.00 |
20548.00 |
20548.00 |
+277.00 |
1 |
21 |
+0 |
Total Volume and Open Interest |
25,013 |
88,460 |
-7,832 |
KOSPI 200(KFE) |
Sep18 |
180821 |
289.25 |
292.50 |
288.10 |
292.50 |
+3.45 |
152,396 |
309,914 |
-162 |
Dec18 |
180821 |
289.45 |
292.70 |
288.50 |
292.00 |
+2.65 |
358 |
49,002 |
-103 |
Mar19 |
180821 |
285.50 |
289.35 |
285.50 |
289.00 |
+3.00 |
10 |
3,593 |
+1 |
Total Volume and Open Interest |
152,764 |
391,841 |
-264 |
GSCI(CME) |
Sep18 |
180821 |
454.15 |
456.15 |
453.30 |
454.05 |
+1.75 |
17 |
15,260 |
+9 |
Oct18 |
180821 |
453.20 |
453.20 |
453.20 |
453.20 |
+1.75 |
|
|
|
Nov18 |
180821 |
453.45 |
453.45 |
453.45 |
453.45 |
+1.75 |
|
|
|
Total Volume and Open Interest |
17 |
15,260 |
+9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|