|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180822 |
873.50 |
873.75 |
857.25 |
858.25 |
-16.25 |
10,658 |
50,272 |
-1,076 |
Nov18 |
180822 |
885.00 |
885.25 |
869.00 |
870.25 |
-15.75 |
78,804 |
410,047 |
-934 |
Jan19 |
180822 |
897.50 |
898.00 |
882.00 |
883.25 |
-15.50 |
14,600 |
99,774 |
+491 |
Mar19 |
180822 |
909.00 |
909.25 |
894.25 |
895.50 |
-14.75 |
9,300 |
95,908 |
-1,656 |
May19 |
180822 |
919.75 |
920.00 |
905.75 |
906.50 |
-14.50 |
5,360 |
59,457 |
-35 |
Jul19 |
180822 |
928.75 |
928.75 |
914.75 |
915.50 |
-14.25 |
4,440 |
47,003 |
+31 |
Aug19 |
180822 |
928.25 |
928.75 |
917.75 |
917.75 |
-13.75 |
7 |
1,343 |
-1 |
Sep19 |
180822 |
919.00 |
921.25 |
914.25 |
914.75 |
-12.50 |
7 |
994 |
+0 |
Nov19 |
180822 |
924.75 |
925.00 |
913.25 |
914.25 |
-11.25 |
2,506 |
21,354 |
+328 |
Jan20 |
180822 |
931.50 |
932.75 |
921.75 |
922.25 |
-11.00 |
6 |
372 |
-4 |
Mar20 |
180822 |
927.50 |
927.50 |
927.25 |
927.50 |
-10.25 |
0 |
142 |
+0 |
May20 |
180822 |
934.75 |
934.75 |
934.75 |
934.75 |
-10.50 |
0 |
83 |
+0 |
Jul20 |
180822 |
942.75 |
942.75 |
942.75 |
942.75 |
-10.75 |
0 |
110 |
+0 |
Aug20 |
180822 |
945.00 |
945.00 |
945.00 |
945.00 |
-10.75 |
0 |
39 |
+0 |
Total Volume and Open Interest |
125,688 |
787,299 |
-2,856 |
Soybean Meal(CBOT) |
Sep18 |
180822 |
325.00 |
325.10 |
321.00 |
321.10 |
-3.80 |
12,403 |
58,097 |
-2,585 |
Oct18 |
180822 |
326.00 |
326.00 |
321.80 |
322.00 |
-3.70 |
7,920 |
49,831 |
+622 |
Dec18 |
180822 |
327.20 |
327.50 |
322.80 |
323.20 |
-4.00 |
33,830 |
201,822 |
+1,104 |
Jan19 |
180822 |
326.40 |
326.40 |
321.50 |
321.80 |
-4.60 |
8,345 |
48,863 |
-521 |
Mar19 |
180822 |
325.10 |
325.10 |
320.00 |
320.50 |
-4.60 |
7,907 |
52,959 |
+847 |
May19 |
180822 |
323.10 |
323.10 |
318.50 |
318.90 |
-4.20 |
3,353 |
32,434 |
-172 |
Jul19 |
180822 |
325.00 |
325.00 |
320.00 |
320.50 |
-3.90 |
2,046 |
24,662 |
-231 |
Aug19 |
180822 |
324.50 |
324.50 |
320.90 |
320.90 |
-3.60 |
73 |
3,974 |
+18 |
Sep19 |
180822 |
324.20 |
324.20 |
320.10 |
321.00 |
-3.10 |
46 |
5,294 |
+12 |
Oct19 |
180822 |
322.20 |
322.20 |
319.00 |
319.30 |
-3.10 |
22 |
4,190 |
+2 |
Total Volume and Open Interest |
76,610 |
500,199 |
-666 |
Soybean Oil(CBOT) |
Sep18 |
180822 |
28.54 |
28.61 |
28.14 |
28.22 |
-0.37 |
9,884 |
43,324 |
-495 |
Oct18 |
180822 |
28.71 |
28.74 |
28.27 |
28.35 |
-0.38 |
7,023 |
47,577 |
+857 |
Dec18 |
180822 |
28.83 |
28.96 |
28.48 |
28.56 |
-0.39 |
35,965 |
249,753 |
-983 |
Jan19 |
180822 |
29.11 |
29.20 |
28.72 |
28.79 |
-0.40 |
4,791 |
68,608 |
-22 |
Mar19 |
180822 |
29.44 |
29.51 |
29.03 |
29.10 |
-0.40 |
4,805 |
48,748 |
-287 |
May19 |
180822 |
29.73 |
29.79 |
29.32 |
29.39 |
-0.39 |
1,640 |
24,565 |
-63 |
Jul19 |
180822 |
30.00 |
30.08 |
29.61 |
29.68 |
-0.39 |
2,150 |
29,039 |
+469 |
Aug19 |
180822 |
30.22 |
30.24 |
29.79 |
29.84 |
-0.39 |
435 |
6,213 |
+183 |
Sep19 |
180822 |
30.06 |
30.15 |
29.99 |
29.99 |
-0.40 |
367 |
4,368 |
+109 |
Oct19 |
180822 |
30.16 |
30.21 |
30.06 |
30.11 |
-0.39 |
468 |
3,144 |
+88 |
Total Volume and Open Interest |
68,214 |
542,034 |
-175 |
Canola(WCE) |
Nov18 |
180822 |
506.3 |
507.0 |
500.3 |
501.6 |
-5.9 |
7,663 |
121,233 |
-834 |
Jan19 |
180822 |
512.5 |
512.5 |
506.7 |
507.9 |
-5.7 |
866 |
46,023 |
+183 |
Mar19 |
180822 |
517.0 |
517.0 |
511.1 |
512.4 |
-5.5 |
170 |
9,112 |
-61 |
May19 |
180822 |
519.0 |
519.0 |
514.2 |
515.5 |
-5.6 |
19 |
1,417 |
+10 |
Jul19 |
180822 |
519.6 |
519.6 |
514.8 |
516.1 |
-5.6 |
16 |
691 |
+13 |
Total Volume and Open Interest |
8,749 |
178,800 |
-674 |
Corn(CBOT) |
Sep18 |
180822 |
359.25 |
359.25 |
352.25 |
352.50 |
-7.25 |
88,310 |
280,906 |
-16,106 |
Dec18 |
180822 |
373.75 |
373.75 |
366.50 |
366.75 |
-7.50 |
130,960 |
882,374 |
-2,553 |
Mar19 |
180822 |
385.50 |
385.50 |
378.50 |
379.00 |
-7.25 |
39,577 |
252,256 |
+7,647 |
May19 |
180822 |
392.75 |
392.75 |
385.75 |
386.25 |
-7.00 |
9,007 |
56,086 |
+223 |
Jul19 |
180822 |
398.50 |
398.50 |
391.75 |
391.75 |
-7.25 |
7,072 |
103,982 |
+1,100 |
Sep19 |
180822 |
396.00 |
396.75 |
391.50 |
392.00 |
-5.50 |
2,369 |
46,460 |
+55 |
Dec19 |
180822 |
400.00 |
400.25 |
395.75 |
396.00 |
-5.00 |
4,669 |
96,480 |
+521 |
Mar20 |
180822 |
410.00 |
410.50 |
407.00 |
407.25 |
-4.25 |
88 |
4,369 |
+55 |
May20 |
180822 |
415.50 |
416.50 |
413.75 |
414.00 |
-3.25 |
8 |
534 |
+5 |
Jul20 |
180822 |
419.25 |
421.50 |
419.00 |
419.00 |
-2.50 |
11 |
1,443 |
+5 |
Total Volume and Open Interest |
282,134 |
1,727,186 |
-9,036 |
Wheat(CBOT) |
Sep18 |
180822 |
526.50 |
533.00 |
520.50 |
526.00 |
-1.25 |
42,927 |
62,478 |
-5,018 |
Dec18 |
180822 |
547.00 |
552.50 |
540.00 |
545.25 |
-2.50 |
63,709 |
207,902 |
+3,900 |
Mar19 |
180822 |
570.00 |
575.25 |
563.50 |
568.50 |
-2.75 |
15,313 |
120,299 |
+2,565 |
May19 |
180822 |
581.25 |
586.50 |
574.25 |
579.75 |
-2.00 |
5,000 |
24,306 |
+299 |
Jul19 |
180822 |
575.25 |
580.00 |
568.00 |
573.25 |
-1.75 |
3,672 |
47,038 |
+268 |
Sep19 |
180822 |
580.50 |
586.75 |
575.00 |
580.25 |
-1.50 |
617 |
9,726 |
+69 |
Total Volume and Open Interest |
131,803 |
491,627 |
+2,108 |
Wheat(KCBT) |
Sep18 |
180822 |
534.50 |
539.25 |
524.50 |
530.00 |
-4.50 |
14,235 |
45,422 |
-3,590 |
Dec18 |
180822 |
562.00 |
566.75 |
552.00 |
557.25 |
-5.00 |
25,279 |
141,506 |
+3,952 |
Mar19 |
180822 |
586.00 |
591.50 |
576.75 |
582.00 |
-5.25 |
8,762 |
59,934 |
+2,189 |
May19 |
180822 |
598.50 |
602.75 |
588.75 |
594.25 |
-4.75 |
2,956 |
14,911 |
+517 |
Jul19 |
180822 |
594.00 |
598.25 |
585.75 |
591.00 |
-3.75 |
1,111 |
19,284 |
+191 |
Sep19 |
180822 |
597.00 |
605.75 |
594.50 |
599.25 |
-4.00 |
91 |
1,217 |
-18 |
Dec19 |
180822 |
615.00 |
620.00 |
609.00 |
614.75 |
-3.25 |
113 |
3,804 |
+56 |
Total Volume and Open Interest |
52,547 |
286,427 |
+3,297 |
Wheat(MGE) |
Sep18 |
180822 |
588.00 |
592.25 |
584.75 |
586.25 |
-2.50 |
4,682 |
17,136 |
-1,865 |
Dec18 |
180822 |
605.25 |
609.25 |
602.00 |
603.50 |
-2.75 |
4,778 |
30,482 |
+265 |
Mar19 |
180822 |
621.00 |
623.50 |
616.25 |
618.50 |
-2.75 |
762 |
10,618 |
+158 |
May19 |
180822 |
629.00 |
630.25 |
624.50 |
626.25 |
-2.50 |
175 |
3,601 |
-22 |
Jul19 |
180822 |
630.00 |
630.00 |
629.00 |
629.75 |
-2.00 |
55 |
1,749 |
+20 |
Sep19 |
180822 |
630.00 |
630.00 |
627.75 |
627.75 |
-3.25 |
47 |
2,120 |
+31 |
Total Volume and Open Interest |
10,554 |
67,025 |
-1,388 |
Oats(CBOT) |
Sep18 |
180822 |
256.75 |
260.25 |
255.00 |
259.75 |
+2.75 |
28 |
897 |
-19 |
Dec18 |
180822 |
263.00 |
265.75 |
261.50 |
264.50 |
+0.75 |
406 |
3,724 |
+6 |
Mar19 |
180822 |
270.00 |
270.00 |
269.25 |
269.25 |
+1.00 |
9 |
207 |
+7 |
May19 |
180822 |
272.25 |
272.25 |
272.25 |
272.25 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
443 |
4,830 |
-6 |
Rough Rice(CBOT) |
Sep18 |
180822 |
10.54 |
10.90 |
10.38 |
10.80 |
+0.26 |
602 |
3,354 |
-229 |
Nov18 |
180822 |
10.48 |
10.86 |
10.48 |
10.74 |
+0.13 |
511 |
4,546 |
+282 |
Jan19 |
180822 |
10.97 |
10.97 |
10.79 |
10.89 |
+0.10 |
52 |
123 |
+17 |
Mar19 |
180822 |
11.00 |
11.00 |
10.94 |
10.99 |
+0.04 |
44 |
59 |
+22 |
Total Volume and Open Interest |
1,209 |
8,082 |
+92 |
Live Cattle(CME) |
Aug18 |
180822 |
109.000 |
109.000 |
107.680 |
108.230 |
-1.055 |
1,463 |
7,624 |
-832 |
Oct18 |
180822 |
109.980 |
110.000 |
108.300 |
108.900 |
-1.580 |
20,868 |
128,996 |
-1,326 |
Dec18 |
180822 |
114.300 |
114.300 |
112.730 |
113.230 |
-1.450 |
10,904 |
65,693 |
-813 |
Feb19 |
180822 |
117.680 |
117.680 |
116.100 |
116.600 |
-1.380 |
5,399 |
44,149 |
+543 |
Apr19 |
180822 |
118.385 |
118.385 |
116.830 |
117.330 |
-1.320 |
3,256 |
27,866 |
+635 |
Jun19 |
180822 |
112.000 |
112.050 |
110.600 |
111.100 |
-1.435 |
1,941 |
19,412 |
+545 |
Total Volume and Open Interest |
44,007 |
299,384 |
-1,232 |
Feeder Cattle(CME) |
Aug18 |
180822 |
149.000 |
149.200 |
148.380 |
148.700 |
-0.485 |
953 |
2,664 |
-257 |
Sep18 |
180822 |
150.600 |
150.600 |
148.400 |
149.150 |
-1.850 |
3,461 |
8,035 |
-448 |
Oct18 |
180822 |
150.600 |
150.650 |
147.880 |
148.630 |
-2.305 |
4,370 |
16,001 |
+504 |
Nov18 |
180822 |
150.800 |
150.935 |
148.380 |
148.950 |
-2.335 |
1,757 |
6,749 |
+11 |
Jan19 |
180822 |
149.000 |
149.100 |
146.830 |
147.380 |
-2.155 |
1,390 |
10,005 |
+155 |
Mar19 |
180822 |
148.130 |
148.130 |
145.950 |
146.550 |
-1.985 |
475 |
3,187 |
+1 |
Apr19 |
180822 |
148.400 |
148.485 |
146.900 |
147.400 |
-1.930 |
140 |
1,741 |
+44 |
Total Volume and Open Interest |
12,676 |
48,885 |
+68 |
Lean Hogs(CME) |
Oct18 |
180822 |
55.100 |
55.300 |
53.400 |
53.600 |
-2.635 |
31,109 |
110,333 |
-4,730 |
Dec18 |
180822 |
53.000 |
53.100 |
51.200 |
51.680 |
-2.220 |
17,670 |
57,040 |
-736 |
Feb19 |
180822 |
60.750 |
61.000 |
59.400 |
59.900 |
-1.650 |
11,046 |
23,999 |
-295 |
Apr19 |
180822 |
66.850 |
67.150 |
65.800 |
66.080 |
-1.570 |
4,684 |
21,795 |
+551 |
May19 |
180822 |
73.450 |
73.450 |
72.550 |
72.885 |
-1.115 |
35 |
402 |
+20 |
Jun19 |
180822 |
78.000 |
78.350 |
77.180 |
77.600 |
-1.200 |
1,764 |
6,066 |
+240 |
Jul19 |
180822 |
77.635 |
78.200 |
77.000 |
77.400 |
-1.100 |
192 |
1,489 |
-36 |
Aug19 |
180822 |
76.580 |
77.135 |
75.900 |
76.400 |
-0.900 |
147 |
712 |
+12 |
Total Volume and Open Interest |
66,753 |
222,335 |
-4,942 |
Class III Milk(CME) |
Aug18 |
180822 |
15.02 |
15.02 |
14.99 |
15.00 |
-0.01 |
304 |
4,527 |
-95 |
Sep18 |
180822 |
15.71 |
15.77 |
15.66 |
15.74 |
+0.04 |
684 |
4,496 |
+169 |
Oct18 |
180822 |
16.04 |
16.10 |
15.87 |
15.95 |
-0.09 |
218 |
3,795 |
+73 |
Nov18 |
180822 |
16.04 |
16.08 |
15.92 |
15.99 |
-0.06 |
120 |
3,081 |
+23 |
Dec18 |
180822 |
15.91 |
15.96 |
15.81 |
15.88 |
-0.03 |
98 |
2,638 |
+24 |
Jan19 |
180822 |
15.70 |
15.77 |
15.69 |
15.75 |
unch |
68 |
1,174 |
+34 |
Feb19 |
180822 |
15.62 |
15.63 |
15.61 |
15.62 |
-0.01 |
43 |
716 |
+14 |
Mar19 |
180822 |
15.63 |
15.64 |
15.63 |
15.63 |
unch |
66 |
734 |
+32 |
Apr19 |
180822 |
15.79 |
15.79 |
15.76 |
15.79 |
unch |
34 |
637 |
+24 |
May19 |
180822 |
15.92 |
15.92 |
15.90 |
15.92 |
unch |
37 |
440 |
+11 |
Jun19 |
180822 |
16.04 |
16.07 |
16.02 |
16.04 |
unch |
59 |
364 |
+20 |
Jul19 |
180822 |
16.21 |
16.22 |
16.20 |
16.22 |
+0.03 |
27 |
233 |
+15 |
Aug19 |
180822 |
16.21 |
16.40 |
16.21 |
16.40 |
+0.02 |
2 |
170 |
+2 |
Total Volume and Open Interest |
1,764 |
23,484 |
+350 |
Cocoa(ICE) |
Sep18 |
180822 |
2300 |
2348 |
2297 |
2310 |
+41 |
120 |
821 |
-13 |
Dec18 |
180822 |
2265 |
2325 |
2255 |
2313 |
+54 |
18,583 |
122,541 |
+1,232 |
Mar19 |
180822 |
2271 |
2331 |
2263 |
2319 |
+55 |
7,014 |
64,259 |
-80 |
May19 |
180822 |
2278 |
2336 |
2272 |
2326 |
+55 |
2,408 |
18,379 |
+460 |
Jul19 |
180822 |
2286 |
2347 |
2283 |
2337 |
+56 |
962 |
7,982 |
+109 |
Sep19 |
180822 |
2300 |
2353 |
2300 |
2348 |
+57 |
584 |
9,391 |
+23 |
Dec19 |
180822 |
2305 |
2366 |
2305 |
2356 |
+59 |
298 |
11,786 |
+7 |
Total Volume and Open Interest |
30,003 |
237,309 |
+1,728 |
Coffee "C"(ICE) |
Sep18 |
180822 |
97.20 |
98.30 |
95.45 |
96.40 |
-1.55 |
16,254 |
18,429 |
-9,532 |
Dec18 |
180822 |
101.30 |
102.30 |
99.35 |
100.90 |
-0.90 |
39,379 |
172,488 |
+4,349 |
Mar19 |
180822 |
104.80 |
105.70 |
102.75 |
104.25 |
-0.90 |
11,874 |
67,958 |
+1,025 |
May19 |
180822 |
107.25 |
108.05 |
105.25 |
106.65 |
-0.90 |
4,878 |
27,382 |
+375 |
Jul19 |
180822 |
109.75 |
110.50 |
107.65 |
109.10 |
-0.90 |
2,989 |
11,320 |
+599 |
Sep19 |
180822 |
112.20 |
112.90 |
110.05 |
111.45 |
-0.95 |
2,245 |
4,902 |
+240 |
Total Volume and Open Interest |
79,999 |
314,581 |
-2,315 |
Orange Juice(ICE) |
Sep18 |
180822 |
154.80 |
156.50 |
154.80 |
155.85 |
+1.00 |
579 |
2,838 |
-355 |
Nov18 |
180822 |
155.10 |
156.35 |
155.00 |
155.45 |
+0.30 |
850 |
9,357 |
+124 |
Jan19 |
180822 |
156.20 |
156.25 |
155.85 |
156.15 |
-0.05 |
31 |
824 |
+9 |
Mar19 |
180822 |
157.20 |
157.20 |
156.95 |
157.20 |
-0.15 |
21 |
296 |
+20 |
May19 |
180822 |
158.00 |
158.10 |
157.90 |
158.10 |
-0.05 |
0 |
77 |
+0 |
Jul19 |
180822 |
159.00 |
159.00 |
159.00 |
159.00 |
-0.05 |
0 |
16 |
+0 |
Total Volume and Open Interest |
1,481 |
13,408 |
-202 |
Sugar #11(ICE) |
Oct18 |
180822 |
10.10 |
10.23 |
9.91 |
10.18 |
+0.01 |
54,249 |
522,992 |
+2,841 |
Mar19 |
180822 |
10.99 |
11.10 |
10.83 |
11.07 |
+0.02 |
23,733 |
314,340 |
+2,752 |
May19 |
180822 |
11.20 |
11.29 |
11.06 |
11.27 |
unch |
8,308 |
97,518 |
+835 |
Jul19 |
180822 |
11.44 |
11.50 |
11.28 |
11.47 |
-0.01 |
4,794 |
51,312 |
-406 |
Oct19 |
180822 |
11.74 |
11.81 |
11.60 |
11.79 |
-0.02 |
2,834 |
45,858 |
+598 |
Mar20 |
180822 |
12.36 |
12.44 |
12.25 |
12.42 |
-0.02 |
666 |
14,460 |
-151 |
May20 |
180822 |
12.59 |
12.59 |
12.38 |
12.53 |
-0.03 |
83 |
3,086 |
+34 |
Jul20 |
180822 |
12.56 |
12.64 |
12.48 |
12.62 |
-0.04 |
26 |
2,845 |
+11 |
Total Volume and Open Interest |
94,699 |
1,056,103 |
+6,516 |
London Cocoa(LCE) |
Sep18 |
180822 |
1595 |
1625 |
1591 |
1625 |
+33 |
2,526 |
43,491 |
-146 |
Dec18 |
180822 |
1663 |
1696 |
1653 |
1694 |
+34 |
8,889 |
82,067 |
+1,811 |
Mar19 |
180822 |
1666 |
1697 |
1659 |
1696 |
+33 |
5,470 |
57,962 |
+215 |
May19 |
180822 |
1673 |
1698 |
1660 |
1696 |
+30 |
3,261 |
29,394 |
-88 |
Jul19 |
180822 |
1676 |
1703 |
1668 |
1701 |
+30 |
2,164 |
18,206 |
+14 |
Sep19 |
180822 |
1679 |
1707 |
1672 |
1705 |
+31 |
695 |
17,881 |
+230 |
Dec19 |
180822 |
1679 |
1714 |
1679 |
1711 |
+33 |
1,071 |
18,883 |
+475 |
Total Volume and Open Interest |
24,274 |
271,473 |
+2,510 |
London Sugar(LCE) |
Oct18 |
180822 |
306.40 |
306.70 |
301.10 |
305.80 |
-0.10 |
7,718 |
47,195 |
-783 |
Dec18 |
180822 |
308.10 |
308.20 |
302.80 |
307.90 |
+0.20 |
5,070 |
31,476 |
+1,146 |
Mar19 |
180822 |
311.90 |
312.70 |
307.60 |
312.50 |
+0.80 |
1,765 |
19,404 |
+718 |
May19 |
180822 |
315.70 |
316.80 |
312.40 |
316.80 |
+1.10 |
430 |
8,921 |
+113 |
Aug19 |
180822 |
321.40 |
322.20 |
318.30 |
322.20 |
+0.80 |
319 |
6,319 |
+71 |
Total Volume and Open Interest |
15,619 |
117,373 |
+1,450 |
Cotton(ICE) |
Oct18 |
180822 |
83.74 |
83.74 |
82.52 |
82.52 |
-0.98 |
1 |
178 |
+0 |
Dec18 |
180822 |
83.10 |
83.62 |
82.00 |
82.29 |
-0.96 |
15,951 |
148,173 |
-1,800 |
Mar19 |
180822 |
83.50 |
83.80 |
82.30 |
82.64 |
-0.79 |
3,733 |
64,525 |
-582 |
May19 |
180822 |
83.87 |
84.07 |
82.69 |
82.98 |
-0.75 |
451 |
9,809 |
-25 |
Jul19 |
180822 |
84.17 |
84.27 |
83.02 |
83.29 |
-0.76 |
308 |
7,526 |
+39 |
Oct19 |
180822 |
79.16 |
79.16 |
79.16 |
79.16 |
-0.55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,745 |
253,104 |
-2,262 |
Lumber(CME) |
Sep18 |
180822 |
464.9 |
465.0 |
452.9 |
458.6 |
-9.3 |
670 |
1,990 |
-159 |
Nov18 |
180822 |
436.7 |
437.5 |
425.7 |
428.9 |
-11.8 |
524 |
1,896 |
+94 |
Jan19 |
180822 |
423.0 |
426.1 |
422.4 |
425.5 |
-11.5 |
127 |
418 |
+1 |
Mar19 |
180822 |
432.0 |
432.0 |
422.2 |
422.2 |
-15.0 |
15 |
165 |
+4 |
Total Volume and Open Interest |
1,336 |
4,582 |
-60 |
Crude Oil(NYM) |
Oct18 |
180822 |
66.08 |
68.15 |
65.98 |
67.86 |
+2.02 |
496,524 |
405,245 |
+10,750 |
Nov18 |
180822 |
65.72 |
67.78 |
65.63 |
67.51 |
+2.02 |
72,632 |
179,948 |
-1,255 |
Dec18 |
180822 |
65.39 |
67.44 |
65.33 |
67.20 |
+2.01 |
74,169 |
300,122 |
+3,506 |
Jan19 |
180822 |
65.19 |
67.13 |
65.10 |
66.93 |
+2.00 |
20,911 |
171,823 |
+2,165 |
Feb19 |
180822 |
64.87 |
66.83 |
64.82 |
66.63 |
+1.99 |
12,756 |
85,382 |
-251 |
Mar19 |
180822 |
64.59 |
66.53 |
64.53 |
66.36 |
+1.97 |
18,534 |
96,301 |
-124 |
Apr19 |
180822 |
64.99 |
66.20 |
64.99 |
66.10 |
+1.95 |
6,091 |
59,484 |
+1,352 |
May19 |
180822 |
64.77 |
65.85 |
64.77 |
65.82 |
+1.92 |
2,362 |
45,678 |
+15 |
Jun19 |
180822 |
63.80 |
65.73 |
63.76 |
65.55 |
+1.90 |
19,382 |
167,461 |
+915 |
Jul19 |
180822 |
64.54 |
65.24 |
64.47 |
65.24 |
+1.86 |
1,199 |
39,482 |
-38 |
Aug19 |
180822 |
64.19 |
64.92 |
64.19 |
64.92 |
+1.82 |
1,737 |
39,877 |
+462 |
Sep19 |
180822 |
64.63 |
64.63 |
64.63 |
64.63 |
+1.78 |
4,981 |
73,677 |
+435 |
Oct19 |
180822 |
63.62 |
64.35 |
63.56 |
64.35 |
+1.74 |
810 |
36,245 |
+56 |
Nov19 |
180822 |
64.07 |
64.07 |
64.07 |
64.07 |
+1.70 |
494 |
32,583 |
-48 |
Dec19 |
180822 |
62.23 |
63.95 |
62.20 |
63.80 |
+1.67 |
17,974 |
218,308 |
+1,258 |
Jan20 |
180822 |
63.47 |
63.47 |
63.47 |
63.47 |
+1.63 |
247 |
28,928 |
+95 |
Total Volume and Open Interest |
869,004 |
2,240,175 |
-12,723 |
e-miNY Crude Oil(NYM) |
Oct18 |
180822 |
66.075 |
68.150 |
65.975 |
67.850 |
+2.000 |
11,056 |
1,846 |
+339 |
Nov18 |
180822 |
65.700 |
67.775 |
65.650 |
67.500 |
+2.000 |
96 |
139 |
+7 |
Dec18 |
180822 |
65.450 |
67.350 |
65.400 |
67.200 |
+2.000 |
13 |
120 |
+1 |
Jan19 |
180822 |
65.125 |
66.950 |
65.125 |
66.925 |
+2.000 |
0 |
28 |
+0 |
Feb19 |
180822 |
65.325 |
66.650 |
65.325 |
66.625 |
+1.975 |
0 |
27 |
+0 |
Mar19 |
180822 |
65.450 |
66.350 |
65.425 |
66.350 |
+1.950 |
4 |
52 |
-2 |
Apr19 |
180822 |
64.550 |
66.100 |
64.550 |
66.100 |
+1.950 |
0 |
123 |
+0 |
May19 |
180822 |
65.400 |
65.825 |
65.400 |
65.825 |
+1.925 |
2 |
93 |
-2 |
Jun19 |
180822 |
64.875 |
65.550 |
64.875 |
65.550 |
+1.900 |
11 |
62 |
-5 |
Jul19 |
180822 |
65.250 |
65.250 |
65.250 |
65.250 |
+1.875 |
1 |
3 |
+1 |
Total Volume and Open Interest |
11,185 |
2,533 |
-972 |
NY Harbor ULSD(NYM) |
Sep18 |
180822 |
212.64 |
217.68 |
212.55 |
216.83 |
+4.47 |
45,619 |
70,492 |
-4,387 |
Oct18 |
180822 |
213.05 |
218.16 |
212.98 |
217.36 |
+4.55 |
37,073 |
83,535 |
+2,343 |
Nov18 |
180822 |
213.37 |
218.51 |
213.25 |
217.74 |
+4.66 |
14,860 |
46,890 |
+1,473 |
Dec18 |
180822 |
213.66 |
218.82 |
213.52 |
218.04 |
+4.69 |
15,953 |
61,644 |
-527 |
Jan19 |
180822 |
214.12 |
219.14 |
213.85 |
218.40 |
+4.70 |
7,276 |
37,211 |
-392 |
Feb19 |
180822 |
215.29 |
218.63 |
214.99 |
218.17 |
+4.75 |
3,630 |
17,561 |
-71 |
Mar19 |
180822 |
213.99 |
217.78 |
213.99 |
217.39 |
+4.80 |
3,749 |
21,183 |
+969 |
Apr19 |
180822 |
214.36 |
216.18 |
214.22 |
215.99 |
+4.83 |
1,219 |
9,107 |
+46 |
May19 |
180822 |
211.68 |
215.28 |
211.51 |
215.24 |
+4.76 |
501 |
4,678 |
+117 |
Jun19 |
180822 |
211.33 |
215.19 |
211.31 |
214.68 |
+4.68 |
1,599 |
18,257 |
+485 |
Jul19 |
180822 |
213.46 |
215.09 |
213.46 |
214.96 |
+4.61 |
146 |
1,997 |
-12 |
Aug19 |
180822 |
213.55 |
215.63 |
213.48 |
215.50 |
+4.56 |
168 |
751 |
+36 |
Sep19 |
180822 |
214.66 |
216.34 |
214.66 |
216.34 |
+4.49 |
258 |
1,387 |
+0 |
Oct19 |
180822 |
216.99 |
216.99 |
216.99 |
216.99 |
+4.43 |
122 |
449 |
+5 |
Total Volume and Open Interest |
133,939 |
385,571 |
+857 |
RBOB Gasoline(NYM) |
Sep18 |
180822 |
202.22 |
207.47 |
202.11 |
206.80 |
+5.01 |
60,955 |
63,135 |
-4,437 |
Oct18 |
180822 |
191.47 |
196.77 |
191.39 |
196.06 |
+4.96 |
76,230 |
143,151 |
+66 |
Nov18 |
180822 |
188.80 |
194.12 |
188.80 |
193.49 |
+5.01 |
29,393 |
87,756 |
-26 |
Dec18 |
180822 |
187.35 |
192.32 |
187.15 |
191.74 |
+5.04 |
24,239 |
52,636 |
-1,798 |
Jan19 |
180822 |
186.69 |
191.86 |
186.69 |
191.36 |
+5.04 |
12,125 |
35,528 |
-548 |
Feb19 |
180822 |
188.74 |
192.50 |
188.58 |
192.07 |
+5.02 |
4,028 |
13,652 |
-224 |
Mar19 |
180822 |
190.47 |
194.12 |
190.36 |
193.82 |
+5.04 |
4,092 |
22,961 |
+870 |
Apr19 |
180822 |
208.56 |
210.73 |
208.43 |
210.73 |
+4.95 |
848 |
10,908 |
+16 |
May19 |
180822 |
208.69 |
210.86 |
208.21 |
210.86 |
+4.91 |
297 |
5,487 |
-38 |
Jun19 |
180822 |
207.38 |
209.77 |
206.99 |
209.53 |
+4.86 |
542 |
9,278 |
+66 |
Total Volume and Open Interest |
213,329 |
451,433 |
-6,031 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180822 |
206.80 |
206.80 |
206.80 |
206.80 |
+5.01 |
0 |
3 |
+0 |
Oct18 |
180822 |
196.06 |
196.06 |
196.06 |
196.06 |
+4.96 |
|
|
|
Nov18 |
180822 |
193.49 |
193.49 |
193.49 |
193.49 |
+5.01 |
|
|
|
Dec18 |
180822 |
191.74 |
191.74 |
191.74 |
191.74 |
+5.04 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep18 |
180822 |
2.991 |
2.993 |
2.953 |
2.956 |
-0.024 |
123,494 |
93,922 |
-20,908 |
Oct18 |
180822 |
2.970 |
2.974 |
2.941 |
2.944 |
-0.020 |
88,479 |
222,367 |
+6,694 |
Nov18 |
180822 |
2.998 |
3.001 |
2.972 |
2.975 |
-0.016 |
36,528 |
184,094 |
-1,077 |
Dec18 |
180822 |
3.089 |
3.092 |
3.067 |
3.069 |
-0.014 |
19,317 |
128,961 |
+686 |
Jan19 |
180822 |
3.175 |
3.176 |
3.152 |
3.154 |
-0.013 |
25,330 |
194,087 |
-3,909 |
Feb19 |
180822 |
3.136 |
3.137 |
3.116 |
3.118 |
-0.013 |
8,406 |
70,963 |
+345 |
Mar19 |
180822 |
3.030 |
3.032 |
3.010 |
3.014 |
-0.013 |
16,559 |
169,892 |
+739 |
Apr19 |
180822 |
2.705 |
2.714 |
2.697 |
2.705 |
-0.004 |
9,480 |
142,246 |
+1,121 |
May19 |
180822 |
2.671 |
2.675 |
2.662 |
2.669 |
-0.004 |
3,907 |
60,780 |
+480 |
Jun19 |
180822 |
2.697 |
2.702 |
2.692 |
2.695 |
-0.004 |
1,377 |
31,934 |
+576 |
Jul19 |
180822 |
2.727 |
2.732 |
2.717 |
2.725 |
-0.004 |
501 |
33,764 |
+152 |
Aug19 |
180822 |
2.736 |
2.736 |
2.722 |
2.729 |
-0.003 |
606 |
27,295 |
+171 |
Sep19 |
180822 |
2.708 |
2.719 |
2.706 |
2.713 |
-0.003 |
1,034 |
28,309 |
+763 |
Oct19 |
180822 |
2.734 |
2.734 |
2.721 |
2.729 |
-0.003 |
2,773 |
62,810 |
+0 |
Nov19 |
180822 |
2.777 |
2.783 |
2.772 |
2.777 |
-0.004 |
678 |
31,875 |
+195 |
Dec19 |
180822 |
2.899 |
2.903 |
2.890 |
2.896 |
-0.005 |
674 |
26,099 |
+55 |
Total Volume and Open Interest |
340,976 |
1,593,391 |
-13,483 |
Brent Crude Oil(ICE) |
Oct18 |
180822 |
72.76 |
75.00 |
72.70 |
74.78 |
+2.15 |
249,098 |
262,527 |
-21,932 |
Nov18 |
180822 |
73.05 |
75.29 |
72.97 |
75.07 |
+2.16 |
166,005 |
373,824 |
+1,648 |
Dec18 |
180822 |
73.07 |
75.26 |
72.97 |
75.06 |
+2.14 |
137,391 |
375,066 |
+6,467 |
Jan19 |
180822 |
72.99 |
75.15 |
72.91 |
74.97 |
+2.11 |
41,697 |
149,598 |
-1,389 |
Feb19 |
180822 |
72.88 |
74.98 |
72.78 |
74.82 |
+2.07 |
26,281 |
109,304 |
-254 |
Mar19 |
180822 |
72.69 |
74.77 |
72.63 |
74.63 |
+2.05 |
30,083 |
112,689 |
+917 |
Apr19 |
180822 |
72.49 |
74.57 |
72.45 |
74.41 |
+2.04 |
7,547 |
47,325 |
+707 |
May19 |
180822 |
72.26 |
74.26 |
72.26 |
74.17 |
+2.03 |
6,580 |
50,439 |
-209 |
Jun19 |
180822 |
72.01 |
74.06 |
72.01 |
73.92 |
+2.02 |
33,618 |
146,572 |
+3,680 |
Jul19 |
180822 |
73.67 |
73.67 |
73.67 |
73.67 |
+2.00 |
1,642 |
41,258 |
+140 |
Aug19 |
180822 |
73.42 |
73.42 |
73.42 |
73.42 |
+1.98 |
2,201 |
33,221 |
-96 |
Sep19 |
180822 |
73.16 |
73.16 |
73.16 |
73.16 |
+1.95 |
6,877 |
49,672 |
+181 |
Oct19 |
180822 |
71.12 |
72.90 |
71.12 |
72.90 |
+1.93 |
2,942 |
37,579 |
-1,183 |
Nov19 |
180822 |
72.66 |
72.66 |
72.66 |
72.66 |
+1.91 |
2,276 |
37,608 |
-485 |
Total Volume and Open Interest |
748,697 |
2,311,879 |
-10,862 |
Gas Oil(ICE) |
Sep18 |
180822 |
652.75 |
667.50 |
652.25 |
663.75 |
+12.25 |
99,815 |
143,688 |
-16,449 |
Oct18 |
180822 |
654.00 |
669.75 |
654.00 |
665.75 |
+12.25 |
105,137 |
212,773 |
+10,604 |
Nov18 |
180822 |
651.75 |
667.25 |
651.75 |
663.00 |
+12.25 |
37,934 |
105,620 |
+3,163 |
Dec18 |
180822 |
648.25 |
663.75 |
648.00 |
659.50 |
+12.50 |
39,144 |
137,766 |
-1,832 |
Jan19 |
180822 |
647.50 |
662.75 |
647.25 |
658.50 |
+12.25 |
10,256 |
55,801 |
+2,600 |
Feb19 |
180822 |
649.50 |
662.00 |
649.50 |
658.00 |
+12.25 |
4,392 |
36,550 |
-392 |
Mar19 |
180822 |
645.50 |
660.00 |
645.50 |
656.25 |
+11.75 |
3,308 |
25,798 |
+750 |
Apr19 |
180822 |
644.75 |
658.25 |
644.75 |
655.00 |
+12.00 |
802 |
19,330 |
+108 |
May19 |
180822 |
647.50 |
655.75 |
646.75 |
654.00 |
+11.75 |
294 |
12,292 |
-13 |
Jun19 |
180822 |
644.75 |
656.75 |
644.75 |
653.50 |
+11.75 |
4,137 |
53,078 |
+191 |
Total Volume and Open Interest |
311,560 |
998,553 |
-1,911 |
Ethanol(CBOT) |
Sep18 |
180822 |
1.353 |
1.363 |
1.308 |
1.320 |
-0.029 |
375 |
1,157 |
-3 |
Oct18 |
180822 |
1.345 |
1.350 |
1.319 |
1.320 |
-0.032 |
223 |
687 |
+138 |
Nov18 |
180822 |
1.345 |
1.351 |
1.319 |
1.319 |
-0.032 |
110 |
221 |
+81 |
Dec18 |
180822 |
1.341 |
1.351 |
1.320 |
1.329 |
-0.018 |
23 |
171 |
+12 |
Jan19 |
180822 |
1.340 |
1.340 |
1.329 |
1.329 |
-0.018 |
4 |
121 |
-4 |
Feb19 |
180822 |
1.339 |
1.358 |
1.339 |
1.339 |
-0.018 |
|
|
|
Mar19 |
180822 |
1.349 |
1.349 |
1.349 |
1.349 |
-0.018 |
|
|
|
Apr19 |
180822 |
1.355 |
1.355 |
1.355 |
1.355 |
-0.018 |
|
|
|
Total Volume and Open Interest |
735 |
2,357 |
+224 |
WTI Crude Oil(ICE) |
Oct18 |
180822 |
66.04 |
68.15 |
65.99 |
67.86 |
+2.02 |
68,102 |
81,187 |
+6,480 |
Nov18 |
180822 |
65.80 |
67.76 |
65.72 |
67.51 |
+2.02 |
47,702 |
37,621 |
-867 |
Dec18 |
180822 |
65.60 |
67.42 |
65.57 |
67.20 |
+2.01 |
49,627 |
132,893 |
-457 |
Jan19 |
180822 |
65.33 |
67.14 |
65.33 |
66.93 |
+2.00 |
19,299 |
38,089 |
+288 |
Feb19 |
180822 |
65.18 |
66.67 |
65.18 |
66.63 |
+1.99 |
12,402 |
14,411 |
+165 |
Mar19 |
180822 |
64.78 |
66.48 |
64.78 |
66.36 |
+1.97 |
8,424 |
28,886 |
+242 |
Apr19 |
180822 |
64.57 |
66.16 |
64.57 |
66.10 |
+1.95 |
763 |
5,929 |
+98 |
May19 |
180822 |
64.70 |
65.82 |
64.68 |
65.82 |
+1.92 |
431 |
7,350 |
+7 |
Jun19 |
180822 |
64.40 |
65.56 |
64.40 |
65.55 |
+1.90 |
7,127 |
72,233 |
-579 |
Jul19 |
180822 |
65.24 |
65.24 |
65.24 |
65.24 |
+1.86 |
45 |
4,520 |
+0 |
Aug19 |
180822 |
64.92 |
64.92 |
64.92 |
64.92 |
+1.82 |
69 |
5,400 |
+0 |
Sep19 |
180822 |
64.63 |
64.63 |
64.63 |
64.63 |
+1.78 |
87 |
13,637 |
+0 |
Oct19 |
180822 |
64.35 |
64.35 |
64.35 |
64.35 |
+1.74 |
25 |
4,175 |
+0 |
Nov19 |
180822 |
64.07 |
64.07 |
64.07 |
64.07 |
+1.70 |
32 |
4,567 |
+0 |
Dec19 |
180822 |
62.85 |
63.80 |
62.85 |
63.80 |
+1.67 |
4,347 |
80,943 |
-95 |
Jan20 |
180822 |
63.47 |
63.47 |
63.47 |
63.47 |
+1.63 |
0 |
2,147 |
+0 |
Total Volume and Open Interest |
219,656 |
605,625 |
-22,844 |
US Dollar Index(ICE) |
Sep18 |
180822 |
95.095 |
95.280 |
94.830 |
95.050 |
-0.100 |
17,935 |
53,324 |
+86 |
Dec18 |
180822 |
94.680 |
94.855 |
94.410 |
94.625 |
-0.100 |
856 |
2,629 |
+197 |
Mar19 |
180822 |
94.230 |
94.230 |
93.945 |
94.165 |
-0.085 |
45 |
879 |
+28 |
Total Volume and Open Interest |
18,838 |
57,084 |
+312 |
Australian Dollar(CME) |
Sep18 |
180822 |
73.66 |
73.75 |
73.35 |
73.46 |
-0.20 |
71,101 |
147,369 |
-2,858 |
Dec18 |
180822 |
73.67 |
73.71 |
73.38 |
73.48 |
-0.20 |
113 |
2,270 |
+33 |
Mar19 |
180822 |
73.62 |
73.65 |
73.54 |
73.54 |
-0.19 |
2 |
142 |
+0 |
Total Volume and Open Interest |
72,530 |
150,204 |
-2,938 |
British Pound(CME) |
Sep18 |
180822 |
129.17 |
129.49 |
128.80 |
129.25 |
+0.10 |
72,948 |
251,277 |
+6,564 |
Dec18 |
180822 |
129.69 |
129.98 |
129.36 |
129.77 |
+0.10 |
227 |
11,242 |
+54 |
Mar19 |
180822 |
130.37 |
130.37 |
130.37 |
130.37 |
+0.09 |
231 |
625 |
+173 |
Total Volume and Open Interest |
75,992 |
265,146 |
+7,029 |
Canadian Dollar(CME) |
Sep18 |
180822 |
76.73 |
77.03 |
76.70 |
76.92 |
+0.23 |
51,076 |
140,811 |
-1,438 |
Dec18 |
180822 |
76.91 |
77.13 |
76.84 |
77.03 |
+0.23 |
305 |
5,330 |
-26 |
Mar19 |
180822 |
77.19 |
77.19 |
77.14 |
77.14 |
+0.22 |
8 |
837 |
+6 |
Jun19 |
180822 |
77.23 |
77.23 |
77.23 |
77.23 |
+0.22 |
1 |
171 |
+0 |
Total Volume and Open Interest |
51,583 |
147,559 |
-1,464 |
Japanese Yen(CME) |
Sep18 |
180822 |
90.92 |
91.04 |
90.55 |
90.59 |
-0.14 |
90,136 |
188,586 |
+1,426 |
Dec18 |
180822 |
91.52 |
91.62 |
91.18 |
91.19 |
-0.14 |
1,671 |
2,324 |
+715 |
Mar19 |
180822 |
91.90 |
92.06 |
91.90 |
91.90 |
-0.14 |
12 |
97 |
+3 |
Total Volume and Open Interest |
94,205 |
193,408 |
+3,093 |
Swiss Franc(CME) |
Sep18 |
180822 |
101.74 |
102.17 |
101.70 |
101.90 |
+0.18 |
20,811 |
90,820 |
-362 |
Dec18 |
180822 |
102.66 |
102.99 |
102.53 |
102.72 |
+0.18 |
22 |
108 |
-7 |
Mar19 |
180822 |
103.66 |
103.82 |
103.66 |
103.66 |
+0.18 |
0 |
58 |
+0 |
Total Volume and Open Interest |
20,833 |
90,988 |
-369 |
EuroFX(CME) |
Sep18 |
180822 |
115.94 |
116.45 |
115.74 |
116.10 |
+0.15 |
214,346 |
513,578 |
+362 |
Dec18 |
180822 |
116.76 |
117.27 |
116.58 |
116.92 |
+0.15 |
1,825 |
13,073 |
+458 |
Mar19 |
180822 |
117.76 |
118.19 |
117.76 |
117.86 |
+0.15 |
11 |
1,362 |
+1 |
Total Volume and Open Interest |
217,792 |
531,821 |
+908 |
Mexican Peso(CME) |
Sep18 |
180822 |
525.63 |
532.00 |
524.75 |
530.38 |
+3.13 |
36,902 |
209,843 |
-2,385 |
Oct18 |
180822 |
528.13 |
528.13 |
528.13 |
528.13 |
+3.25 |
|
|
|
Total Volume and Open Interest |
36,999 |
210,244 |
-2,373 |
Brazilian Real(CME) |
Sep18 |
180822 |
245.65 |
247.60 |
243.05 |
245.80 |
-2.05 |
1,574 |
34,491 |
+264 |
Oct18 |
180822 |
244.85 |
246.95 |
243.60 |
245.20 |
-1.95 |
47 |
165 |
+9 |
Nov18 |
180822 |
247.05 |
247.05 |
244.25 |
244.85 |
-2.20 |
0 |
69 |
+0 |
Dec18 |
180822 |
244.40 |
244.40 |
244.40 |
244.40 |
-2.05 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,621 |
34,781 |
+273 |
30-Year T-Bonds(CBOT) |
Sep18 |
180822 |
145~110 |
145~240 |
145~060 |
145~150 |
+0~110 |
236,943 |
857,994 |
-6,530 |
Dec18 |
180822 |
144~180 |
144~310 |
144~140 |
144~230 |
+0~110 |
15,744 |
28,764 |
+9,740 |
Mar19 |
180822 |
144~000 |
144~000 |
144~000 |
144~000 |
+0~110 |
|
|
|
Total Volume and Open Interest |
252,687 |
886,758 |
+3,210 |
10-Year T-Notes(CBOT) |
Sep18 |
180822 |
120~185 |
120~240 |
120~165 |
120~200 |
+0~055 |
1,286,812 |
3,979,064 |
+28,857 |
Dec18 |
180822 |
120~145 |
120~200 |
120~125 |
120~160 |
+0~055 |
72,956 |
144,450 |
+41,772 |
Mar19 |
180822 |
120~170 |
120~170 |
120~090 |
120~090 |
+0~055 |
|
|
|
Total Volume and Open Interest |
1,359,768 |
4,123,514 |
+70,629 |
5-Year T-Notes(CBOT) |
Sep18 |
180822 |
113~246 |
113~276 |
113~232 |
113~254 |
+0~030 |
655,682 |
4,047,831 |
-10,341 |
Dec18 |
180822 |
113~164 |
113~196 |
113~154 |
113~176 |
+0~032 |
67,725 |
266,221 |
+30,894 |
Mar19 |
180822 |
113~104 |
113~104 |
113~104 |
113~104 |
+0~032 |
|
|
|
Total Volume and Open Interest |
723,407 |
4,314,052 |
+20,553 |
2 Year T-Notes(CBOT) |
Sep18 |
180822 |
105~274 |
105~282 |
105~266 |
105~272 |
+0~004 |
257,778 |
1,964,788 |
-7,735 |
Dec18 |
180822 |
105~234 |
105~242 |
105~230 |
105~236 |
+0~010 |
42,567 |
160,577 |
+21,029 |
Mar19 |
180822 |
105~236 |
105~236 |
105~236 |
105~236 |
+0~010 |
|
|
|
Total Volume and Open Interest |
300,345 |
2,125,365 |
+13,294 |
Eurodollars(CME) |
Sep18 |
180822 |
97.647 |
97.655 |
97.647 |
97.650 |
+0.003 |
311,516 |
1,402,772 |
+18,793 |
Dec18 |
180822 |
97.410 |
97.420 |
97.405 |
97.410 |
+0.005 |
513,233 |
1,751,021 |
+28,931 |
Mar19 |
180822 |
97.265 |
97.280 |
97.265 |
97.270 |
+0.010 |
262,531 |
1,279,563 |
+8,532 |
Jun19 |
180822 |
97.165 |
97.180 |
97.160 |
97.170 |
+0.020 |
195,194 |
1,253,429 |
-2,299 |
Sep19 |
180822 |
97.100 |
97.120 |
97.095 |
97.110 |
+0.025 |
197,961 |
1,037,130 |
+3,158 |
Dec19 |
180822 |
97.060 |
97.080 |
97.055 |
97.070 |
+0.025 |
188,888 |
1,804,169 |
-12,302 |
Mar20 |
180822 |
97.060 |
97.075 |
97.050 |
97.070 |
+0.030 |
119,686 |
967,510 |
+5,916 |
Jun20 |
180822 |
97.065 |
97.085 |
97.055 |
97.080 |
+0.035 |
90,621 |
831,340 |
-7,815 |
Sep20 |
180822 |
97.075 |
97.100 |
97.065 |
97.090 |
+0.035 |
83,007 |
810,444 |
-1,929 |
Dec20 |
180822 |
97.070 |
97.095 |
97.065 |
97.090 |
+0.035 |
90,440 |
840,536 |
-6,122 |
Mar21 |
180822 |
97.090 |
97.115 |
97.080 |
97.105 |
+0.035 |
60,935 |
429,915 |
-7,401 |
Jun21 |
180822 |
97.100 |
97.125 |
97.095 |
97.115 |
+0.035 |
63,296 |
303,331 |
+119 |
Sep21 |
180822 |
97.105 |
97.130 |
97.095 |
97.120 |
+0.035 |
33,975 |
248,311 |
+3,100 |
Dec21 |
180822 |
97.095 |
97.125 |
97.090 |
97.110 |
+0.030 |
37,328 |
356,135 |
+226 |
Mar22 |
180822 |
97.105 |
97.125 |
97.095 |
97.115 |
+0.030 |
22,071 |
138,699 |
+1,951 |
Jun22 |
180822 |
97.100 |
97.125 |
97.095 |
97.110 |
+0.030 |
22,768 |
126,472 |
+198 |
Sep22 |
180822 |
97.095 |
97.115 |
97.085 |
97.105 |
+0.030 |
16,336 |
65,672 |
-402 |
Dec22 |
180822 |
97.075 |
97.100 |
97.070 |
97.085 |
+0.025 |
19,675 |
119,456 |
-15 |
Total Volume and Open Interest |
2,395,459 |
14,083,147 |
+49,068 |
Ultra T-Bond(CBOT) |
Sep18 |
180822 |
159~18 |
160~03 |
159~10 |
159~23 |
+0~14 |
124,985 |
1,010,961 |
-29,008 |
Dec18 |
180822 |
159~27 |
160~12 |
159~20 |
160~01 |
+0~14 |
31,896 |
78,084 |
+28,265 |
Mar19 |
180822 |
160~01 |
160~01 |
160~01 |
160~01 |
+0~14 |
|
|
|
Total Volume and Open Interest |
156,881 |
1,089,045 |
-743 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180822 |
128~185 |
128~255 |
128~155 |
128~205 |
+0~075 |
120,043 |
591,633 |
+642 |
Dec18 |
180822 |
128~090 |
128~155 |
128~055 |
128~105 |
+0~075 |
12,799 |
18,039 |
+11,358 |
Mar19 |
180822 |
128~105 |
128~105 |
128~105 |
128~105 |
+0~075 |
|
|
|
Total Volume and Open Interest |
132,842 |
609,672 |
+12,000 |
30 Day Federal Funds(CBOT) |
Aug18 |
180822 |
98.088 |
98.088 |
98.085 |
98.085 |
unch |
3,160 |
231,632 |
-1,838 |
Sep18 |
180822 |
98.055 |
98.055 |
98.050 |
98.050 |
unch |
4,958 |
115,581 |
+1,153 |
Oct18 |
180822 |
97.860 |
97.860 |
97.850 |
97.850 |
-0.005 |
9,532 |
353,882 |
+2,005 |
Nov18 |
180822 |
97.855 |
97.860 |
97.850 |
97.850 |
unch |
12,593 |
264,375 |
-1,707 |
Dec18 |
180822 |
97.795 |
97.795 |
97.790 |
97.790 |
+0.005 |
10,242 |
72,789 |
-3,929 |
Jan19 |
180822 |
97.700 |
97.705 |
97.690 |
97.690 |
unch |
33,558 |
278,107 |
+7,805 |
Total Volume and Open Interest |
115,949 |
1,925,227 |
+4,543 |
Japanese Govt Bonds(SGX) |
Sep18 |
180822 |
150.51 |
150.56 |
150.42 |
150.45 |
-0.08 |
1,088 |
17,986 |
+5 |
Dec18 |
180822 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.10 |
|
|
|
Mar19 |
180822 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,088 |
17,986 |
+5 |
Euro-Buxl(EUREX) |
Sep18 |
180822 |
179.32 |
179.62 |
178.46 |
178.64 |
-0.50 |
19,964 |
229,277 |
+2,495 |
Dec18 |
180822 |
177.50 |
177.50 |
177.02 |
177.18 |
-0.50 |
1,921 |
14,857 |
+2,000 |
Mar19 |
180822 |
176.14 |
176.14 |
176.14 |
176.14 |
-0.50 |
|
|
|
Total Volume and Open Interest |
21,885 |
244,134 |
+4,495 |
Euro-Bund(EUREX) |
Sep18 |
180822 |
163.36 |
163.45 |
162.91 |
163.00 |
-0.24 |
354,620 |
1,971,725 |
+48,827 |
Dec18 |
180822 |
160.83 |
160.91 |
160.38 |
160.47 |
-0.24 |
16,440 |
57,873 |
+9,815 |
Mar19 |
180822 |
161.30 |
161.30 |
161.30 |
161.30 |
-0.24 |
6 |
254 |
+0 |
Total Volume and Open Interest |
371,066 |
2,029,852 |
+58,642 |
Euro-Bobl(EUREX) |
Sep18 |
180822 |
132.37 |
132.43 |
132.17 |
132.21 |
-0.14 |
210,288 |
1,643,913 |
+29,301 |
Dec18 |
180822 |
131.74 |
131.75 |
131.52 |
131.55 |
-0.15 |
2,898 |
31,693 |
+8,109 |
Mar19 |
180822 |
131.55 |
131.55 |
131.55 |
131.55 |
-0.15 |
|
|
|
Total Volume and Open Interest |
213,186 |
1,675,606 |
+37,410 |
Euro-Schatz(EUREX) |
Sep18 |
180822 |
112.02 |
112.03 |
111.99 |
111.99 |
-0.04 |
159,321 |
1,835,648 |
+15,202 |
Dec18 |
180822 |
111.97 |
111.98 |
111.93 |
111.94 |
-0.03 |
3,364 |
119,583 |
+4,536 |
Mar19 |
180822 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.03 |
|
|
|
Total Volume and Open Interest |
162,685 |
1,955,231 |
+19,738 |
3-Mth Euribor(EUREX) |
Sep18 |
180822 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
5,154 |
+0 |
Dec18 |
180822 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
13,837 |
+0 |
Mar19 |
180822 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
0 |
31,688 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180822 |
123~15 |
123~19 |
123~09 |
123~10 |
-0~02 |
152,834 |
877,398 |
-1,530 |
Dec18 |
180822 |
122~20 |
122~22 |
122~12 |
122~14 |
-0~02 |
19,851 |
19,521 |
+9,230 |
Total Volume and Open Interest |
172,685 |
896,919 |
+7,700 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180822 |
99.18 |
99.18 |
99.17 |
99.18 |
-0.00 |
41,724 |
548,770 |
-11,905 |
Dec18 |
180822 |
99.12 |
99.13 |
99.12 |
99.13 |
unch |
51,482 |
528,954 |
+5,752 |
Mar19 |
180822 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
40,728 |
314,291 |
+5,637 |
Jun19 |
180822 |
98.98 |
98.99 |
98.98 |
98.99 |
+0.01 |
50,521 |
297,328 |
+3,577 |
Sep19 |
180822 |
98.92 |
98.93 |
98.92 |
98.93 |
+0.01 |
43,002 |
277,880 |
+3,958 |
Dec19 |
180822 |
98.87 |
98.88 |
98.86 |
98.87 |
unch |
53,577 |
320,443 |
+602 |
Total Volume and Open Interest |
449,473 |
3,173,710 |
+13,134 |
3-Mth Euribor(LIFFE) |
Sep18 |
180822 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
24,470 |
448,578 |
-33 |
Dec18 |
180822 |
100.290 |
100.290 |
100.285 |
100.290 |
+0.005 |
21,451 |
544,201 |
-4,242 |
Mar19 |
180822 |
100.275 |
100.275 |
100.270 |
100.275 |
+0.005 |
23,583 |
455,473 |
-631 |
Total Volume and Open Interest |
285,225 |
5,046,755 |
+2,262 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180822 |
97.99 |
98.00 |
97.98 |
97.99 |
-0.01 |
15,033 |
160,540 |
-1,435 |
Dec18 |
180822 |
98.01 |
98.02 |
97.99 |
98.02 |
+0.01 |
21,316 |
212,820 |
+588 |
Mar19 |
180822 |
98.00 |
98.03 |
97.99 |
98.03 |
+0.02 |
13,812 |
186,382 |
+2,720 |
Jun19 |
180822 |
97.99 |
98.02 |
97.98 |
98.01 |
+0.01 |
10,785 |
159,285 |
+1,370 |
Sep19 |
180822 |
97.95 |
97.98 |
97.95 |
97.98 |
+0.02 |
9,660 |
120,029 |
+313 |
Dec19 |
180822 |
97.91 |
97.94 |
97.90 |
97.94 |
+0.02 |
10,776 |
125,030 |
+2,564 |
Mar20 |
180822 |
97.87 |
97.89 |
97.86 |
97.89 |
+0.02 |
9,063 |
64,371 |
+1,526 |
Jun20 |
180822 |
97.82 |
97.85 |
97.81 |
97.85 |
+0.02 |
2,765 |
40,075 |
+978 |
Sep20 |
180822 |
97.78 |
97.81 |
97.78 |
97.81 |
+0.02 |
179 |
8,195 |
-57 |
Dec20 |
180822 |
97.73 |
97.76 |
97.73 |
97.76 |
+0.01 |
0 |
5,503 |
+0 |
Total Volume and Open Interest |
93,409 |
1,085,458 |
+8,587 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180822 |
97.46 |
97.47 |
97.42 |
97.46 |
-0.01 |
105,710 |
1,245,233 |
+5,433 |
Dec18 |
180822 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.01 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
105,710 |
1,246,313 |
+5,433 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180822 |
97.96 |
97.97 |
97.94 |
97.96 |
+0.00 |
135,550 |
1,091,133 |
+12,672 |
Dec18 |
180822 |
97.94 |
97.94 |
97.94 |
97.94 |
unch |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
135,550 |
1,093,505 |
+12,672 |
Gold(CMX) |
Aug18 |
180822 |
1194.7 |
1196.3 |
1194.7 |
1196.3 |
+3.7 |
68 |
237 |
-9 |
Oct18 |
180822 |
1198.7 |
1203.7 |
1194.8 |
1198.7 |
+3.2 |
4,203 |
57,400 |
-333 |
Dec18 |
180822 |
1203.0 |
1208.4 |
1199.2 |
1203.3 |
+3.3 |
205,769 |
364,228 |
+4,678 |
Feb19 |
180822 |
1208.5 |
1213.8 |
1205.6 |
1208.8 |
+3.3 |
1,463 |
33,573 |
+921 |
Apr19 |
180822 |
1213.2 |
1218.7 |
1210.5 |
1214.3 |
+3.3 |
384 |
8,393 |
+188 |
Jun19 |
180822 |
1219.1 |
1224.3 |
1218.5 |
1220.2 |
+3.3 |
191 |
7,212 |
+20 |
Aug19 |
180822 |
1225.5 |
1230.0 |
1223.9 |
1226.0 |
+3.3 |
136 |
1,863 |
+20 |
Oct19 |
180822 |
1235.6 |
1235.6 |
1230.2 |
1232.1 |
+3.3 |
3 |
657 |
+0 |
Dec19 |
180822 |
1239.2 |
1239.2 |
1237.4 |
1238.2 |
+3.3 |
144 |
3,970 |
+3 |
Feb20 |
180822 |
1244.8 |
1244.8 |
1244.8 |
1244.8 |
+3.3 |
1 |
8 |
-1 |
Apr20 |
180822 |
1251.1 |
1251.1 |
1251.1 |
1251.1 |
+3.3 |
|
|
|
Jun20 |
180822 |
1257.2 |
1257.2 |
1257.2 |
1257.2 |
+3.3 |
0 |
406 |
+0 |
Total Volume and Open Interest |
212,617 |
481,468 |
+5,433 |
Silver(CMX) |
Sep18 |
180822 |
1477.0 |
1487.5 |
1467.0 |
1475.0 |
-1.6 |
71,912 |
119,343 |
-6,940 |
Dec18 |
180822 |
1486.0 |
1496.5 |
1477.0 |
1485.0 |
-1.0 |
19,745 |
103,692 |
+8,403 |
Mar19 |
180822 |
1499.0 |
1505.5 |
1487.5 |
1495.3 |
-1.0 |
825 |
10,127 |
-275 |
May19 |
180822 |
1501.0 |
1511.0 |
1495.5 |
1502.9 |
-0.6 |
185 |
2,114 |
+24 |
Jul19 |
180822 |
1510.3 |
1517.0 |
1503.0 |
1510.3 |
-0.8 |
74 |
1,241 |
+27 |
Sep19 |
180822 |
1518.9 |
1518.9 |
1518.9 |
1518.9 |
-0.8 |
1 |
284 |
+0 |
Dec19 |
180822 |
1529.0 |
1531.2 |
1529.0 |
1531.2 |
-0.8 |
4 |
418 |
+0 |
Total Volume and Open Interest |
92,871 |
238,613 |
+1,280 |
Platinum(NYMEX) |
Oct18 |
180822 |
796.7 |
801.5 |
788.4 |
793.7 |
+0.7 |
12,981 |
76,019 |
-620 |
Jan19 |
180822 |
801.0 |
804.5 |
792.7 |
797.0 |
+0.6 |
184 |
7,006 |
+23 |
Apr19 |
180822 |
805.6 |
808.5 |
797.9 |
802.2 |
+0.5 |
10 |
531 |
-2 |
Jul19 |
180822 |
808.2 |
808.2 |
808.2 |
808.2 |
+0.5 |
0 |
157 |
+0 |
Total Volume and Open Interest |
13,177 |
83,755 |
-597 |
Palladium(NYMEX) |
Sep18 |
180822 |
903.20 |
920.50 |
900.20 |
918.20 |
+8.20 |
4,646 |
13,186 |
-917 |
Dec18 |
180822 |
894.50 |
910.40 |
890.70 |
908.60 |
+8.40 |
1,280 |
9,829 |
+348 |
Mar19 |
180822 |
900.40 |
900.40 |
900.40 |
900.40 |
+8.40 |
0 |
278 |
+0 |
Total Volume and Open Interest |
5,926 |
23,293 |
-569 |
Copper(CMX) |
Sep18 |
180822 |
268.70 |
269.35 |
265.30 |
267.35 |
-2.20 |
94,042 |
93,618 |
-4,911 |
Dec18 |
180822 |
270.40 |
271.00 |
267.00 |
269.35 |
-1.80 |
26,541 |
106,434 |
+232 |
Mar19 |
180822 |
272.20 |
272.85 |
269.15 |
271.50 |
-1.70 |
3,688 |
27,537 |
+971 |
May19 |
180822 |
272.45 |
274.15 |
270.50 |
272.95 |
-1.60 |
1,497 |
17,499 |
-13 |
Jul19 |
180822 |
274.50 |
275.80 |
273.70 |
274.40 |
-1.45 |
544 |
7,271 |
+26 |
Total Volume and Open Interest |
128,000 |
270,457 |
-3,444 |
E-mini DJIA Index(CBOT) |
Sep18 |
180822 |
25733 |
25836 |
25677 |
25717 |
-90 |
102,528 |
100,311 |
+28 |
Dec18 |
180822 |
25728 |
25839 |
25688 |
25725 |
-91 |
206 |
1,021 |
+45 |
Mar19 |
180822 |
25760 |
25874 |
25743 |
25743 |
-93 |
3 |
106 |
-1 |
Jun19 |
180822 |
25755 |
25755 |
25755 |
25755 |
-93 |
|
|
|
Total Volume and Open Interest |
102,737 |
101,438 |
+72 |
S & P 500(CME) |
Sep18 |
180822 |
2853.40 |
2868.20 |
2846.50 |
2861.20 |
-0.50 |
1,712 |
66,239 |
+1,036 |
Dec18 |
180822 |
2865.30 |
2871.80 |
2861.80 |
2865.30 |
-0.50 |
0 |
302 |
-9 |
Mar19 |
180822 |
2872.00 |
2878.60 |
2868.60 |
2872.00 |
-0.60 |
|
|
|
Jun19 |
180822 |
2879.00 |
2885.60 |
2875.60 |
2879.00 |
-0.60 |
|
|
|
Total Volume and Open Interest |
1,712 |
66,541 |
+1,027 |
S & P 500 E-Mini(CME) |
Sep18 |
180822 |
2853.00 |
2868.25 |
2846.25 |
2861.25 |
-0.50 |
817,383 |
2,726,276 |
+3,874 |
Dec18 |
180822 |
2858.00 |
2872.25 |
2850.50 |
2865.25 |
-0.50 |
4,606 |
67,336 |
+2,615 |
Mar19 |
180822 |
2861.00 |
2878.00 |
2857.50 |
2872.00 |
-0.50 |
9 |
21,397 |
+1 |
Jun19 |
180822 |
2879.00 |
2880.25 |
2873.50 |
2879.00 |
-0.50 |
0 |
7,454 |
+0 |
Total Volume and Open Interest |
821,998 |
2,822,465 |
+6,490 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180822 |
7374.25 |
7444.75 |
7352.00 |
7433.25 |
+35.75 |
286,070 |
233,351 |
-2,754 |
Dec18 |
180822 |
7404.50 |
7468.50 |
7378.25 |
7458.25 |
+35.50 |
759 |
4,078 |
+270 |
Mar19 |
180822 |
7494.00 |
7494.00 |
7415.50 |
7487.00 |
+35.50 |
10 |
43 |
+0 |
Total Volume and Open Interest |
286,841 |
237,475 |
-2,484 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180822 |
2030.20 |
2041.10 |
2024.70 |
2036.10 |
-0.40 |
9,187 |
85,003 |
-199 |
Dec18 |
180822 |
2041.20 |
2044.60 |
2030.90 |
2040.80 |
-0.30 |
2 |
15 |
+2 |
Mar19 |
180822 |
2043.60 |
2043.60 |
2042.30 |
2043.60 |
-0.70 |
|
|
|
Total Volume and Open Interest |
9,189 |
85,018 |
-197 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180822 |
14.75 |
15.01 |
14.15 |
14.18 |
-0.45 |
83,026 |
219,190 |
+6,874 |
Oct18 |
180822 |
15.31 |
15.52 |
15.00 |
15.08 |
-0.10 |
23,291 |
81,002 |
+2,508 |
Nov18 |
180822 |
15.60 |
15.75 |
15.30 |
15.43 |
-0.05 |
10,940 |
52,112 |
-580 |
Total Volume and Open Interest |
202,731 |
503,060 |
-3,449 |
S & P 600(CME) |
Sep18 |
180822 |
1091.30 |
1091.30 |
1091.30 |
1091.30 |
+1.50 |
|
|
|
Dec18 |
180822 |
1092.00 |
1092.00 |
1092.00 |
1092.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180822 |
1712.50 |
1725.80 |
1708.40 |
1723.30 |
+6.10 |
81,694 |
553,041 |
+3,114 |
Dec18 |
180822 |
1718.70 |
1729.50 |
1714.00 |
1727.90 |
+6.20 |
21 |
182 |
+14 |
Mar19 |
180822 |
1732.30 |
1732.30 |
1732.30 |
1732.30 |
+5.50 |
|
|
|
Total Volume and Open Interest |
81,715 |
553,223 |
+3,128 |
Nikkei 225(CME) |
Sep18 |
180822 |
22230 |
22455 |
22145 |
22370 |
+55 |
4,655 |
31,682 |
-133 |
Dec18 |
180822 |
22070 |
22330 |
22040 |
22250 |
+55 |
83 |
105 |
+76 |
Total Volume and Open Interest |
4,738 |
31,787 |
-57 |
Nikkei 225(SGX) |
Sep18 |
180822 |
22225 |
22375 |
22135 |
22330 |
+100 |
62,440 |
156,464 |
+616 |
Dec18 |
180822 |
22090 |
22175 |
22015 |
22175 |
+100 |
129 |
5,504 |
-6 |
Mar19 |
180822 |
22135 |
22135 |
22135 |
22135 |
+100 |
0 |
301 |
+0 |
Total Volume and Open Interest |
62,589 |
172,381 |
+630 |
Nikkei 225 Mini(JPX) |
Sep18 |
180822 |
22235 |
22370 |
22140 |
22320 |
+100 |
860,558 |
512,137 |
+153,367 |
Dec18 |
180822 |
22065 |
22205 |
21970 |
22160 |
+120 |
29,858 |
25,199 |
+1,218 |
Mar19 |
180822 |
21990 |
22135 |
21915 |
22090 |
+150 |
300 |
3,967 |
+73 |
Total Volume and Open Interest |
897,953 |
574,397 |
+157,443 |
Nikkei 225(JPX) |
Sep18 |
180822 |
22230 |
22370 |
22140 |
22320 |
+100 |
47,146 |
297,765 |
+10,358 |
Dec18 |
180822 |
22060 |
22200 |
21980 |
22160 |
+120 |
1,348 |
58,893 |
+351 |
Mar19 |
180822 |
21960 |
22130 |
21960 |
22090 |
+150 |
13 |
4,935 |
+7 |
Total Volume and Open Interest |
48,517 |
429,969 |
+10,787 |
Nikkei 225(CME) Yen |
Sep18 |
180822 |
22225 |
22445 |
22140 |
22365 |
+55 |
18,181 |
50,086 |
+788 |
Dec18 |
180822 |
22050 |
22275 |
21985 |
22200 |
+55 |
92 |
100 |
+75 |
Mar19 |
180822 |
22170 |
22170 |
22170 |
22170 |
+95 |
|
|
|
Total Volume and Open Interest |
18,273 |
50,186 |
+863 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180822 |
22360 |
22430 |
22360 |
22360 |
+50 |
0 |
39 |
+0 |
Dec18 |
180822 |
22200 |
22200 |
22200 |
22200 |
+60 |
|
|
|
Mar19 |
180822 |
22170 |
22170 |
22170 |
22170 |
+100 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180822 |
5397.0 |
5429.5 |
5396.0 |
5418.0 |
+12.0 |
46,956 |
272,824 |
-1,794 |
Oct18 |
180822 |
5410.0 |
5410.0 |
5402.5 |
5406.5 |
+12.0 |
0 |
70 |
-4 |
Nov18 |
180822 |
5403.5 |
5403.5 |
5403.5 |
5403.5 |
+12.0 |
|
|
|
Dec18 |
180822 |
5388.0 |
5388.0 |
5388.0 |
5388.0 |
+12.0 |
0 |
30,115 |
+0 |
Total Volume and Open Interest |
46,956 |
325,018 |
-1,798 |
Hang Seng Index(HKFE) |
Aug18 |
180822 |
27629 |
27907 |
27498 |
27852 |
+225 |
221,843 |
98,966 |
-1,067 |
Sep18 |
180822 |
27566 |
27827 |
27444 |
27774 |
+224 |
2,093 |
19,077 |
+276 |
Total Volume and Open Interest |
224,408 |
126,755 |
-850 |
DAX(EUREX) |
Sep18 |
180822 |
12346.5 |
12437.5 |
12327.0 |
12384.0 |
+5.0 |
62,648 |
108,573 |
-855 |
Dec18 |
180822 |
12315.0 |
12415.0 |
12315.0 |
12368.0 |
+5.5 |
67 |
1,970 |
+6 |
Mar19 |
180822 |
12323.0 |
12359.5 |
12323.0 |
12359.0 |
+5.0 |
5 |
277 |
+5 |
Total Volume and Open Interest |
62,720 |
110,820 |
-844 |
Mini-DAX(EUREX) |
Sep18 |
180822 |
12347.0 |
12435.0 |
12328.0 |
12384.0 |
+5.0 |
29,653 |
14,136 |
+435 |
Dec18 |
180822 |
12321.0 |
12404.0 |
12321.0 |
12368.0 |
+5.5 |
78 |
316 |
-24 |
Mar19 |
180822 |
12320.0 |
12359.0 |
12320.0 |
12359.0 |
+5.0 |
0 |
90 |
+2 |
Total Volume and Open Interest |
29,731 |
14,542 |
+413 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180822 |
3402 |
3429 |
3398 |
3421 |
+9 |
914,044 |
3,397,323 |
-39,343 |
Dec18 |
180822 |
3381 |
3410 |
3381 |
3403 |
+9 |
582 |
199,155 |
+4,945 |
Mar19 |
180822 |
3373 |
3398 |
3373 |
3391 |
+9 |
7 |
81,923 |
+2 |
Total Volume and Open Interest |
914,633 |
3,681,072 |
-34,396 |
Swiss Market Index(EUREX) |
Sep18 |
180822 |
9047 |
9061 |
9012 |
9031 |
-42 |
21,902 |
214,105 |
+710 |
Dec18 |
180822 |
9019 |
9026 |
9000 |
9012 |
-42 |
2 |
1,168 |
+6 |
Mar19 |
180822 |
8909 |
8909 |
8909 |
8909 |
-42 |
0 |
26 |
+0 |
Total Volume and Open Interest |
21,904 |
215,299 |
+716 |
FT-SE 100(EURONEXT) |
Sep18 |
180822 |
7530.00 |
7600.50 |
7510.00 |
7572.00 |
+6.50 |
72,333 |
664,830 |
+645 |
Dec18 |
180822 |
7489.00 |
7533.00 |
7489.00 |
7533.00 |
+6.50 |
4 |
1,645 |
-1 |
Mar19 |
180822 |
7468.50 |
7468.50 |
7468.50 |
7468.50 |
+6.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
72,337 |
666,504 |
+644 |
SPI 200(SFE) |
Sep18 |
180822 |
6260.0 |
6276.0 |
6213.0 |
6236.0 |
-23.0 |
38,918 |
385,379 |
+6,121 |
Dec18 |
180822 |
6225.0 |
6229.0 |
6225.0 |
6229.0 |
-23.0 |
2 |
3,407 |
+1 |
Mar19 |
180822 |
6182.0 |
6182.0 |
6182.0 |
6182.0 |
-23.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
38,921 |
392,747 |
+6,123 |
FTSE MIB(ISE) |
Sep18 |
180822 |
20695.00 |
20815.00 |
20650.00 |
20675.00 |
-68.00 |
18,395 |
86,202 |
-1,894 |
Dec18 |
180822 |
20670.00 |
20670.00 |
20530.00 |
20550.00 |
-63.00 |
24 |
344 |
+1 |
Mar19 |
180822 |
20470.00 |
20470.00 |
20470.00 |
20470.00 |
-78.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
18,419 |
86,567 |
-1,893 |
KOSPI 200(KFE) |
Sep18 |
180822 |
292.55 |
294.10 |
291.85 |
293.35 |
+0.85 |
204,570 |
310,379 |
+465 |
Dec18 |
180822 |
292.65 |
294.15 |
292.20 |
293.60 |
+1.60 |
503 |
49,057 |
+55 |
Mar19 |
180822 |
289.75 |
290.40 |
289.30 |
290.20 |
+1.20 |
12 |
4,093 |
+500 |
Total Volume and Open Interest |
205,085 |
394,061 |
+2,220 |
GSCI(CME) |
Sep18 |
180822 |
459.20 |
461.35 |
456.85 |
460.70 |
+6.65 |
7 |
15,260 |
+0 |
Oct18 |
180822 |
459.85 |
459.85 |
459.85 |
459.85 |
+6.65 |
|
|
|
Nov18 |
180822 |
460.10 |
460.10 |
460.10 |
460.10 |
+6.65 |
|
|
|
Total Volume and Open Interest |
7 |
15,260 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|