|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180823 |
857.50 |
861.75 |
842.00 |
842.00 |
-16.25 |
18,546 |
46,265 |
-4,007 |
Nov18 |
180823 |
869.25 |
873.75 |
853.75 |
854.00 |
-16.25 |
84,162 |
414,792 |
+4,745 |
Jan19 |
180823 |
882.00 |
886.50 |
866.75 |
867.00 |
-16.25 |
21,532 |
101,769 |
+1,995 |
Mar19 |
180823 |
894.50 |
898.50 |
879.50 |
880.00 |
-15.50 |
12,725 |
95,710 |
-198 |
May19 |
180823 |
903.75 |
909.25 |
890.75 |
891.25 |
-15.25 |
4,740 |
59,900 |
+443 |
Jul19 |
180823 |
913.50 |
918.50 |
899.75 |
900.50 |
-15.00 |
2,766 |
46,817 |
-186 |
Aug19 |
180823 |
912.50 |
915.25 |
902.75 |
902.75 |
-15.00 |
36 |
1,353 |
+10 |
Sep19 |
180823 |
908.25 |
912.75 |
899.25 |
899.25 |
-15.50 |
6 |
995 |
+1 |
Nov19 |
180823 |
912.00 |
917.25 |
897.75 |
898.50 |
-15.75 |
1,649 |
21,193 |
-161 |
Jan20 |
180823 |
915.00 |
920.00 |
906.75 |
907.00 |
-15.25 |
1 |
371 |
-1 |
Mar20 |
180823 |
912.00 |
912.00 |
912.00 |
912.00 |
-15.50 |
2 |
143 |
+1 |
May20 |
180823 |
919.50 |
919.50 |
919.50 |
919.50 |
-15.25 |
0 |
83 |
+0 |
Jul20 |
180823 |
935.00 |
938.50 |
927.25 |
927.25 |
-15.50 |
0 |
110 |
+0 |
Aug20 |
180823 |
929.50 |
929.50 |
929.50 |
929.50 |
-15.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
146,168 |
789,943 |
+2,644 |
Soybean Meal(CBOT) |
Sep18 |
180823 |
321.10 |
322.20 |
313.50 |
313.70 |
-7.40 |
20,446 |
54,327 |
-3,770 |
Oct18 |
180823 |
321.90 |
323.00 |
315.00 |
315.20 |
-6.80 |
12,285 |
50,736 |
+905 |
Dec18 |
180823 |
323.20 |
324.50 |
316.20 |
316.50 |
-6.70 |
35,231 |
203,961 |
+2,139 |
Jan19 |
180823 |
321.90 |
323.10 |
315.30 |
315.40 |
-6.40 |
8,059 |
48,756 |
-107 |
Mar19 |
180823 |
320.30 |
321.50 |
315.00 |
315.10 |
-5.40 |
6,544 |
53,688 |
+729 |
May19 |
180823 |
318.90 |
319.70 |
314.00 |
314.10 |
-4.80 |
2,858 |
32,355 |
-79 |
Jul19 |
180823 |
320.00 |
321.60 |
315.80 |
315.90 |
-4.60 |
2,343 |
24,637 |
-25 |
Aug19 |
180823 |
320.60 |
322.10 |
316.80 |
316.80 |
-4.10 |
155 |
4,036 |
+62 |
Sep19 |
180823 |
320.20 |
322.20 |
316.70 |
316.70 |
-4.30 |
49 |
5,308 |
+14 |
Oct19 |
180823 |
318.90 |
320.70 |
315.30 |
315.30 |
-4.00 |
31 |
4,198 |
+8 |
Total Volume and Open Interest |
88,605 |
500,229 |
+30 |
Soybean Oil(CBOT) |
Sep18 |
180823 |
28.25 |
28.25 |
27.96 |
28.03 |
-0.19 |
20,218 |
40,010 |
-3,314 |
Oct18 |
180823 |
28.37 |
28.37 |
28.10 |
28.17 |
-0.18 |
12,139 |
48,295 |
+718 |
Dec18 |
180823 |
28.59 |
28.59 |
28.30 |
28.37 |
-0.19 |
40,188 |
249,082 |
-671 |
Jan19 |
180823 |
28.79 |
28.79 |
28.52 |
28.60 |
-0.19 |
5,547 |
69,021 |
+413 |
Mar19 |
180823 |
29.09 |
29.09 |
28.83 |
28.90 |
-0.20 |
3,274 |
48,870 |
+122 |
May19 |
180823 |
29.36 |
29.37 |
29.12 |
29.17 |
-0.22 |
1,012 |
24,632 |
+67 |
Jul19 |
180823 |
29.63 |
29.67 |
29.41 |
29.46 |
-0.22 |
1,090 |
29,289 |
+250 |
Aug19 |
180823 |
29.78 |
29.81 |
29.58 |
29.62 |
-0.22 |
271 |
6,295 |
+82 |
Sep19 |
180823 |
29.81 |
29.93 |
29.76 |
29.77 |
-0.22 |
197 |
4,423 |
+55 |
Oct19 |
180823 |
29.92 |
30.05 |
29.86 |
29.88 |
-0.23 |
72 |
3,172 |
+28 |
Total Volume and Open Interest |
84,242 |
539,764 |
-2,270 |
Canola(WCE) |
Nov18 |
180823 |
501.6 |
502.4 |
496.0 |
496.6 |
-5.0 |
9,143 |
104,633 |
-16,600 |
Jan19 |
180823 |
508.8 |
508.8 |
502.7 |
503.2 |
-4.7 |
1,289 |
45,705 |
-318 |
Mar19 |
180823 |
510.0 |
510.7 |
507.0 |
507.4 |
-5.0 |
275 |
9,116 |
+4 |
May19 |
180823 |
513.0 |
514.3 |
510.2 |
510.7 |
-4.8 |
36 |
1,417 |
+0 |
Jul19 |
180823 |
513.6 |
515.8 |
510.9 |
511.7 |
-4.4 |
42 |
731 |
+40 |
Total Volume and Open Interest |
10,821 |
161,957 |
-16,843 |
Corn(CBOT) |
Sep18 |
180823 |
353.00 |
355.00 |
346.25 |
346.75 |
-5.75 |
98,587 |
260,013 |
-20,893 |
Dec18 |
180823 |
367.50 |
369.50 |
360.50 |
361.00 |
-5.75 |
135,662 |
879,888 |
-2,486 |
Mar19 |
180823 |
379.25 |
381.25 |
373.00 |
373.25 |
-5.75 |
31,203 |
259,115 |
+6,859 |
May19 |
180823 |
386.50 |
388.25 |
380.25 |
380.75 |
-5.50 |
6,391 |
56,540 |
+454 |
Jul19 |
180823 |
391.75 |
394.00 |
386.00 |
386.50 |
-5.25 |
8,268 |
105,701 |
+1,719 |
Sep19 |
180823 |
392.00 |
394.25 |
386.75 |
387.50 |
-4.50 |
1,579 |
46,758 |
+298 |
Dec19 |
180823 |
395.75 |
398.00 |
391.00 |
391.50 |
-4.50 |
5,030 |
96,827 |
+347 |
Mar20 |
180823 |
406.75 |
408.75 |
402.75 |
402.75 |
-4.50 |
40 |
4,380 |
+11 |
May20 |
180823 |
411.25 |
412.00 |
409.50 |
409.50 |
-4.50 |
1 |
534 |
+0 |
Jul20 |
180823 |
419.00 |
419.00 |
414.50 |
414.50 |
-4.50 |
5 |
1,444 |
+1 |
Total Volume and Open Interest |
286,785 |
1,713,501 |
-13,685 |
Wheat(CBOT) |
Sep18 |
180823 |
529.00 |
535.50 |
515.50 |
522.00 |
-4.00 |
38,076 |
57,530 |
-4,948 |
Dec18 |
180823 |
550.75 |
554.50 |
535.50 |
541.75 |
-3.50 |
74,424 |
209,372 |
+1,470 |
Mar19 |
180823 |
571.25 |
575.25 |
558.75 |
564.50 |
-4.00 |
14,644 |
124,010 |
+3,711 |
May19 |
180823 |
586.25 |
586.50 |
570.50 |
576.25 |
-3.50 |
3,588 |
25,248 |
+942 |
Jul19 |
180823 |
575.25 |
580.00 |
564.50 |
570.75 |
-2.50 |
3,821 |
47,663 |
+625 |
Sep19 |
180823 |
584.50 |
585.00 |
572.25 |
577.75 |
-2.50 |
876 |
9,877 |
+151 |
Total Volume and Open Interest |
136,316 |
493,627 |
+2,000 |
Wheat(KCBT) |
Sep18 |
180823 |
535.75 |
538.50 |
518.25 |
527.25 |
-2.75 |
13,783 |
40,483 |
-4,939 |
Dec18 |
180823 |
569.00 |
569.00 |
545.75 |
554.50 |
-2.75 |
24,778 |
144,001 |
+2,495 |
Mar19 |
180823 |
589.75 |
590.25 |
570.75 |
578.75 |
-3.25 |
7,257 |
62,074 |
+2,140 |
May19 |
180823 |
601.50 |
601.50 |
583.00 |
591.25 |
-3.00 |
1,928 |
15,193 |
+282 |
Jul19 |
180823 |
594.75 |
600.25 |
579.75 |
588.25 |
-2.75 |
1,357 |
19,393 |
+109 |
Sep19 |
180823 |
595.75 |
605.00 |
589.25 |
597.00 |
-2.25 |
588 |
1,411 |
+194 |
Dec19 |
180823 |
619.75 |
623.00 |
604.00 |
612.00 |
-2.75 |
381 |
3,905 |
+101 |
Total Volume and Open Interest |
50,105 |
286,830 |
+403 |
Wheat(MGE) |
Sep18 |
180823 |
586.00 |
590.00 |
579.50 |
581.75 |
-4.50 |
3,729 |
15,310 |
-1,826 |
Dec18 |
180823 |
603.00 |
607.75 |
597.00 |
599.25 |
-4.25 |
2,957 |
30,681 |
+199 |
Mar19 |
180823 |
617.25 |
622.25 |
612.00 |
614.75 |
-3.75 |
484 |
10,607 |
-11 |
May19 |
180823 |
627.50 |
629.50 |
620.00 |
623.00 |
-3.25 |
142 |
3,629 |
+28 |
Jul19 |
180823 |
625.25 |
630.75 |
625.00 |
626.75 |
-3.00 |
61 |
1,752 |
+3 |
Sep19 |
180823 |
630.00 |
630.00 |
624.00 |
625.50 |
-2.25 |
47 |
2,124 |
+4 |
Total Volume and Open Interest |
7,443 |
65,426 |
-1,599 |
Oats(CBOT) |
Sep18 |
180823 |
260.25 |
265.75 |
260.25 |
263.25 |
+3.50 |
57 |
869 |
-28 |
Dec18 |
180823 |
264.25 |
270.00 |
263.50 |
266.50 |
+2.00 |
399 |
3,854 |
+130 |
Mar19 |
180823 |
270.00 |
274.00 |
270.00 |
270.75 |
+1.50 |
9 |
209 |
+2 |
May19 |
180823 |
273.75 |
273.75 |
273.75 |
273.75 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
465 |
4,934 |
+104 |
Rough Rice(CBOT) |
Sep18 |
180823 |
10.82 |
10.88 |
10.78 |
10.80 |
unch |
686 |
2,914 |
-440 |
Nov18 |
180823 |
10.77 |
10.82 |
10.71 |
10.73 |
-0.02 |
529 |
4,898 |
+352 |
Jan19 |
180823 |
10.86 |
10.86 |
10.85 |
10.86 |
-0.02 |
35 |
141 |
+18 |
Mar19 |
180823 |
11.00 |
11.02 |
10.95 |
10.98 |
-0.01 |
6 |
62 |
+3 |
Total Volume and Open Interest |
1,256 |
8,015 |
-67 |
Live Cattle(CME) |
Aug18 |
180823 |
108.035 |
108.200 |
107.480 |
107.950 |
-0.280 |
1,774 |
6,494 |
-1,130 |
Oct18 |
180823 |
108.850 |
109.150 |
108.300 |
108.730 |
-0.170 |
18,016 |
126,884 |
-2,112 |
Dec18 |
180823 |
113.035 |
113.230 |
112.400 |
112.980 |
-0.250 |
9,659 |
65,810 |
+117 |
Feb19 |
180823 |
116.230 |
116.430 |
115.830 |
116.230 |
-0.370 |
5,506 |
44,796 |
+647 |
Apr19 |
180823 |
117.000 |
117.180 |
116.650 |
117.035 |
-0.295 |
2,947 |
28,268 |
+402 |
Jun19 |
180823 |
110.800 |
111.035 |
110.500 |
110.785 |
-0.315 |
1,715 |
19,836 |
+424 |
Total Volume and Open Interest |
39,873 |
297,776 |
-1,608 |
Feeder Cattle(CME) |
Aug18 |
180823 |
148.935 |
149.185 |
148.735 |
149.035 |
+0.335 |
644 |
2,593 |
-71 |
Sep18 |
180823 |
149.035 |
149.380 |
148.250 |
149.150 |
unch |
3,202 |
7,360 |
-675 |
Oct18 |
180823 |
148.500 |
149.080 |
147.650 |
148.800 |
+0.170 |
4,100 |
16,551 |
+550 |
Nov18 |
180823 |
148.850 |
149.235 |
148.100 |
148.985 |
+0.035 |
1,235 |
6,889 |
+140 |
Jan19 |
180823 |
147.435 |
147.435 |
146.435 |
147.130 |
-0.250 |
789 |
9,993 |
-12 |
Mar19 |
180823 |
146.350 |
146.800 |
145.830 |
146.500 |
-0.050 |
407 |
3,339 |
+152 |
Apr19 |
180823 |
147.185 |
147.650 |
146.685 |
147.400 |
unch |
64 |
1,755 |
+14 |
Total Volume and Open Interest |
10,478 |
49,003 |
+118 |
Lean Hogs(CME) |
Oct18 |
180823 |
53.100 |
53.485 |
51.000 |
51.180 |
-2.420 |
20,151 |
109,389 |
-944 |
Dec18 |
180823 |
51.500 |
52.750 |
50.550 |
50.880 |
-0.800 |
12,341 |
57,713 |
+673 |
Feb19 |
180823 |
59.950 |
61.700 |
59.680 |
59.985 |
+0.085 |
10,080 |
25,649 |
+1,650 |
Apr19 |
180823 |
66.000 |
67.680 |
65.950 |
66.135 |
+0.055 |
4,576 |
22,269 |
+474 |
May19 |
180823 |
72.600 |
73.535 |
72.580 |
72.580 |
-0.305 |
61 |
417 |
+15 |
Jun19 |
180823 |
77.800 |
78.635 |
77.135 |
77.250 |
-0.350 |
1,956 |
6,523 |
+457 |
Jul19 |
180823 |
77.680 |
78.285 |
77.180 |
77.250 |
-0.150 |
330 |
1,608 |
+119 |
Aug19 |
180823 |
76.535 |
77.180 |
76.230 |
76.330 |
-0.070 |
313 |
807 |
+95 |
Total Volume and Open Interest |
49,984 |
224,934 |
+2,599 |
Class III Milk(CME) |
Aug18 |
180823 |
15.01 |
15.02 |
15.00 |
15.00 |
unch |
35 |
4,546 |
+19 |
Sep18 |
180823 |
15.80 |
16.08 |
15.79 |
16.05 |
+0.31 |
283 |
4,471 |
-25 |
Oct18 |
180823 |
15.99 |
16.30 |
15.99 |
16.30 |
+0.35 |
164 |
3,854 |
+59 |
Nov18 |
180823 |
16.05 |
16.32 |
15.99 |
16.29 |
+0.30 |
113 |
3,116 |
+35 |
Dec18 |
180823 |
15.91 |
16.14 |
15.90 |
16.13 |
+0.25 |
67 |
2,648 |
+10 |
Jan19 |
180823 |
15.80 |
15.96 |
15.77 |
15.94 |
+0.19 |
21 |
1,186 |
+12 |
Feb19 |
180823 |
15.71 |
15.82 |
15.71 |
15.79 |
+0.17 |
23 |
728 |
+12 |
Mar19 |
180823 |
15.71 |
15.85 |
15.71 |
15.80 |
+0.17 |
19 |
750 |
+16 |
Apr19 |
180823 |
15.84 |
15.96 |
15.84 |
15.93 |
+0.14 |
13 |
648 |
+11 |
May19 |
180823 |
16.00 |
16.05 |
16.00 |
16.00 |
+0.08 |
16 |
454 |
+14 |
Jun19 |
180823 |
16.05 |
16.15 |
16.05 |
16.08 |
+0.04 |
22 |
384 |
+20 |
Jul19 |
180823 |
16.18 |
16.24 |
16.18 |
16.20 |
-0.02 |
0 |
233 |
+0 |
Aug19 |
180823 |
16.30 |
16.48 |
16.30 |
16.41 |
+0.01 |
0 |
170 |
+0 |
Total Volume and Open Interest |
776 |
23,667 |
+183 |
Cocoa(ICE) |
Sep18 |
180823 |
2300 |
2349 |
2300 |
2349 |
+39 |
104 |
718 |
-103 |
Dec18 |
180823 |
2310 |
2344 |
2283 |
2337 |
+24 |
22,747 |
121,623 |
-918 |
Mar19 |
180823 |
2317 |
2350 |
2292 |
2343 |
+24 |
8,238 |
63,971 |
-288 |
May19 |
180823 |
2326 |
2358 |
2301 |
2350 |
+24 |
2,423 |
18,278 |
-101 |
Jul19 |
180823 |
2338 |
2369 |
2315 |
2360 |
+23 |
710 |
8,071 |
+89 |
Sep19 |
180823 |
2344 |
2376 |
2326 |
2370 |
+22 |
654 |
9,676 |
+285 |
Dec19 |
180823 |
2359 |
2387 |
2337 |
2379 |
+23 |
603 |
12,218 |
+432 |
Total Volume and Open Interest |
35,518 |
236,725 |
-584 |
Coffee "C"(ICE) |
Sep18 |
180823 |
96.40 |
98.25 |
96.15 |
97.20 |
+0.80 |
13,854 |
8,360 |
-10,069 |
Dec18 |
180823 |
100.90 |
103.00 |
100.20 |
101.50 |
+0.60 |
37,771 |
175,480 |
+2,992 |
Mar19 |
180823 |
104.25 |
106.25 |
103.65 |
104.80 |
+0.55 |
9,400 |
69,165 |
+1,207 |
May19 |
180823 |
106.55 |
108.60 |
106.10 |
107.15 |
+0.50 |
4,923 |
26,094 |
-1,288 |
Jul19 |
180823 |
109.20 |
111.00 |
108.40 |
109.55 |
+0.45 |
4,100 |
11,746 |
+426 |
Sep19 |
180823 |
111.75 |
113.30 |
110.90 |
111.90 |
+0.45 |
1,685 |
5,090 |
+188 |
Total Volume and Open Interest |
74,046 |
308,455 |
-6,126 |
Orange Juice(ICE) |
Sep18 |
180823 |
155.85 |
156.75 |
155.25 |
156.00 |
+0.15 |
1,049 |
2,011 |
-827 |
Nov18 |
180823 |
155.45 |
157.40 |
155.05 |
156.25 |
+0.80 |
1,049 |
9,748 |
+391 |
Jan19 |
180823 |
156.05 |
157.05 |
155.65 |
156.40 |
+0.25 |
99 |
877 |
+53 |
Mar19 |
180823 |
157.55 |
157.55 |
156.15 |
156.90 |
-0.30 |
35 |
323 |
+27 |
May19 |
180823 |
158.50 |
158.50 |
157.75 |
157.75 |
-0.35 |
8 |
74 |
-3 |
Jul19 |
180823 |
158.65 |
158.65 |
158.65 |
158.65 |
-0.35 |
7 |
17 |
+1 |
Total Volume and Open Interest |
2,247 |
13,050 |
-358 |
Sugar #11(ICE) |
Oct18 |
180823 |
10.14 |
10.21 |
10.03 |
10.12 |
-0.06 |
59,626 |
517,859 |
-5,133 |
Mar19 |
180823 |
11.05 |
11.09 |
10.94 |
11.00 |
-0.07 |
33,030 |
319,133 |
+4,793 |
May19 |
180823 |
11.26 |
11.29 |
11.14 |
11.19 |
-0.08 |
9,624 |
97,984 |
+466 |
Jul19 |
180823 |
11.46 |
11.49 |
11.35 |
11.39 |
-0.08 |
5,054 |
51,088 |
-224 |
Oct19 |
180823 |
11.78 |
11.78 |
11.66 |
11.70 |
-0.09 |
3,651 |
46,333 |
+475 |
Mar20 |
180823 |
12.38 |
12.38 |
12.28 |
12.31 |
-0.11 |
452 |
14,610 |
+150 |
May20 |
180823 |
12.48 |
12.48 |
12.39 |
12.41 |
-0.12 |
22 |
3,097 |
+11 |
Jul20 |
180823 |
12.48 |
12.50 |
12.48 |
12.50 |
-0.12 |
9 |
2,849 |
+4 |
Total Volume and Open Interest |
111,480 |
1,056,652 |
+549 |
London Cocoa(LCE) |
Sep18 |
180823 |
1625 |
1648 |
1614 |
1646 |
+21 |
3,454 |
42,739 |
-752 |
Dec18 |
180823 |
1696 |
1718 |
1681 |
1715 |
+21 |
10,502 |
82,838 |
+771 |
Mar19 |
180823 |
1700 |
1724 |
1686 |
1721 |
+25 |
6,057 |
58,523 |
+561 |
May19 |
180823 |
1699 |
1722 |
1686 |
1719 |
+23 |
2,943 |
29,686 |
+292 |
Jul19 |
180823 |
1702 |
1723 |
1691 |
1721 |
+20 |
1,183 |
18,087 |
-119 |
Sep19 |
180823 |
1706 |
1725 |
1695 |
1722 |
+17 |
1,074 |
17,787 |
-94 |
Dec19 |
180823 |
1713 |
1727 |
1700 |
1724 |
+13 |
1,226 |
19,349 |
+466 |
Total Volume and Open Interest |
26,592 |
272,615 |
+1,142 |
London Sugar(LCE) |
Oct18 |
180823 |
305.60 |
307.40 |
302.90 |
306.00 |
+0.20 |
3,779 |
47,011 |
-184 |
Dec18 |
180823 |
307.20 |
308.10 |
304.40 |
306.80 |
-1.10 |
2,218 |
32,288 |
+812 |
Mar19 |
180823 |
312.30 |
312.50 |
309.00 |
310.80 |
-1.70 |
705 |
19,420 |
+16 |
May19 |
180823 |
315.50 |
316.50 |
313.20 |
314.90 |
-1.90 |
439 |
9,124 |
+203 |
Aug19 |
180823 |
321.50 |
321.50 |
318.60 |
320.60 |
-1.60 |
127 |
6,327 |
+8 |
Total Volume and Open Interest |
7,455 |
118,333 |
+960 |
Cotton(ICE) |
Oct18 |
180823 |
82.49 |
82.49 |
81.50 |
81.73 |
-0.79 |
5 |
179 |
+1 |
Dec18 |
180823 |
82.29 |
82.42 |
81.13 |
81.49 |
-0.80 |
12,027 |
147,974 |
-199 |
Mar19 |
180823 |
82.65 |
82.73 |
81.58 |
81.91 |
-0.73 |
3,184 |
64,498 |
-27 |
May19 |
180823 |
82.81 |
83.13 |
82.01 |
82.29 |
-0.69 |
432 |
9,939 |
+130 |
Jul19 |
180823 |
83.16 |
83.52 |
82.42 |
82.67 |
-0.62 |
398 |
7,559 |
+33 |
Oct19 |
180823 |
78.87 |
78.87 |
78.87 |
78.87 |
-0.29 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,535 |
253,259 |
+155 |
Lumber(CME) |
Sep18 |
180823 |
450.1 |
450.1 |
443.6 |
443.6 |
-15.0 |
402 |
1,882 |
-108 |
Nov18 |
180823 |
422.2 |
422.8 |
413.9 |
413.9 |
-15.0 |
368 |
1,984 |
+88 |
Jan19 |
180823 |
415.1 |
415.1 |
410.5 |
410.5 |
-15.0 |
95 |
443 |
+25 |
Mar19 |
180823 |
412.2 |
412.2 |
408.2 |
408.2 |
-14.0 |
5 |
163 |
-2 |
Total Volume and Open Interest |
870 |
4,585 |
+3 |
Crude Oil(NYM) |
Oct18 |
180823 |
68.07 |
68.12 |
67.32 |
67.83 |
-0.03 |
437,164 |
413,948 |
+8,703 |
Nov18 |
180823 |
67.72 |
67.75 |
67.01 |
67.53 |
+0.02 |
69,768 |
181,902 |
+1,954 |
Dec18 |
180823 |
67.36 |
67.41 |
66.71 |
67.24 |
+0.04 |
66,639 |
301,649 |
+1,527 |
Jan19 |
180823 |
67.10 |
67.13 |
66.46 |
66.98 |
+0.05 |
17,456 |
174,260 |
+2,437 |
Feb19 |
180823 |
66.77 |
66.78 |
66.18 |
66.68 |
+0.05 |
9,290 |
84,748 |
-634 |
Mar19 |
180823 |
66.52 |
66.52 |
65.88 |
66.41 |
+0.05 |
11,925 |
96,721 |
+420 |
Apr19 |
180823 |
65.82 |
66.14 |
65.65 |
66.14 |
+0.04 |
3,216 |
60,334 |
+850 |
May19 |
180823 |
65.70 |
65.87 |
65.55 |
65.86 |
+0.04 |
1,427 |
45,667 |
-11 |
Jun19 |
180823 |
65.66 |
65.66 |
65.06 |
65.58 |
+0.03 |
13,670 |
167,336 |
-125 |
Jul19 |
180823 |
64.95 |
65.27 |
64.95 |
65.26 |
+0.02 |
1,008 |
39,440 |
-42 |
Aug19 |
180823 |
64.80 |
64.98 |
64.79 |
64.95 |
+0.03 |
681 |
39,953 |
+76 |
Sep19 |
180823 |
64.33 |
64.67 |
64.33 |
64.64 |
+0.01 |
1,839 |
73,736 |
+59 |
Oct19 |
180823 |
64.36 |
64.36 |
64.36 |
64.36 |
+0.01 |
599 |
36,344 |
+99 |
Nov19 |
180823 |
64.09 |
64.09 |
64.09 |
64.09 |
+0.02 |
456 |
32,574 |
-9 |
Dec19 |
180823 |
63.90 |
63.92 |
63.38 |
63.84 |
+0.04 |
15,398 |
219,034 |
+726 |
Jan20 |
180823 |
63.51 |
63.51 |
63.51 |
63.51 |
+0.04 |
393 |
29,011 |
+83 |
Total Volume and Open Interest |
655,941 |
2,231,542 |
-8,633 |
e-miNY Crude Oil(NYM) |
Oct18 |
180823 |
68.075 |
68.100 |
67.325 |
67.825 |
-0.025 |
10,525 |
1,965 |
+119 |
Nov18 |
180823 |
67.700 |
67.725 |
67.050 |
67.525 |
+0.025 |
145 |
143 |
+4 |
Dec18 |
180823 |
67.175 |
67.325 |
66.800 |
67.250 |
+0.050 |
39 |
126 |
+6 |
Jan19 |
180823 |
66.700 |
66.975 |
66.700 |
66.975 |
+0.050 |
4 |
30 |
+2 |
Feb19 |
180823 |
66.675 |
66.675 |
66.675 |
66.675 |
+0.050 |
0 |
27 |
+0 |
Mar19 |
180823 |
66.275 |
66.400 |
66.000 |
66.400 |
+0.050 |
10 |
53 |
+1 |
Apr19 |
180823 |
65.625 |
66.150 |
65.625 |
66.150 |
+0.050 |
2 |
123 |
+0 |
May19 |
180823 |
65.850 |
65.850 |
65.850 |
65.850 |
+0.025 |
0 |
93 |
+0 |
Jun19 |
180823 |
65.575 |
65.575 |
65.575 |
65.575 |
+0.025 |
2 |
61 |
-1 |
Jul19 |
180823 |
65.250 |
65.250 |
65.250 |
65.250 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,727 |
2,664 |
+131 |
NY Harbor ULSD(NYM) |
Sep18 |
180823 |
216.92 |
217.80 |
215.77 |
217.54 |
+0.71 |
44,226 |
62,527 |
-7,965 |
Oct18 |
180823 |
217.42 |
218.34 |
216.29 |
218.07 |
+0.71 |
57,345 |
93,240 |
+9,705 |
Nov18 |
180823 |
218.05 |
218.71 |
216.72 |
218.44 |
+0.70 |
21,039 |
50,560 |
+3,670 |
Dec18 |
180823 |
218.35 |
218.90 |
217.05 |
218.63 |
+0.59 |
18,295 |
63,176 |
+1,532 |
Jan19 |
180823 |
218.50 |
219.10 |
217.42 |
218.90 |
+0.50 |
10,712 |
37,098 |
-113 |
Feb19 |
180823 |
217.23 |
218.85 |
217.23 |
218.64 |
+0.47 |
6,395 |
17,725 |
+164 |
Mar19 |
180823 |
216.76 |
218.07 |
216.47 |
217.88 |
+0.49 |
7,800 |
22,237 |
+1,054 |
Apr19 |
180823 |
215.10 |
216.56 |
215.10 |
216.48 |
+0.49 |
1,897 |
9,113 |
+6 |
May19 |
180823 |
214.72 |
215.80 |
214.63 |
215.72 |
+0.48 |
717 |
4,609 |
-69 |
Jun19 |
180823 |
214.71 |
215.40 |
213.71 |
215.14 |
+0.46 |
2,330 |
18,177 |
-80 |
Jul19 |
180823 |
215.42 |
215.60 |
214.19 |
215.42 |
+0.46 |
476 |
1,960 |
-37 |
Aug19 |
180823 |
214.92 |
216.16 |
214.71 |
215.97 |
+0.47 |
391 |
756 |
+5 |
Sep19 |
180823 |
216.79 |
216.79 |
216.79 |
216.79 |
+0.45 |
544 |
1,265 |
-122 |
Oct19 |
180823 |
216.99 |
217.45 |
216.80 |
217.45 |
+0.46 |
48 |
453 |
+4 |
Total Volume and Open Interest |
173,311 |
394,006 |
+8,435 |
RBOB Gasoline(NYM) |
Sep18 |
180823 |
206.94 |
207.15 |
204.56 |
205.92 |
-0.88 |
41,293 |
59,107 |
-4,028 |
Oct18 |
180823 |
196.08 |
196.42 |
194.20 |
195.51 |
-0.55 |
66,549 |
142,975 |
-176 |
Nov18 |
180823 |
193.78 |
193.85 |
191.92 |
193.24 |
-0.25 |
27,333 |
89,501 |
+1,745 |
Dec18 |
180823 |
191.90 |
192.05 |
190.29 |
191.60 |
-0.14 |
18,858 |
53,389 |
+753 |
Jan19 |
180823 |
191.00 |
191.56 |
189.95 |
191.30 |
-0.06 |
11,372 |
34,650 |
-878 |
Feb19 |
180823 |
191.44 |
192.15 |
190.66 |
192.09 |
+0.02 |
5,781 |
13,580 |
-72 |
Mar19 |
180823 |
193.18 |
194.05 |
192.53 |
193.97 |
+0.15 |
4,067 |
24,298 |
+1,337 |
Apr19 |
180823 |
210.43 |
210.96 |
209.55 |
210.96 |
+0.23 |
965 |
10,948 |
+40 |
May19 |
180823 |
209.87 |
211.10 |
209.87 |
211.10 |
+0.24 |
157 |
5,489 |
+2 |
Jun19 |
180823 |
208.67 |
209.84 |
208.31 |
209.80 |
+0.27 |
332 |
9,241 |
-37 |
Total Volume and Open Interest |
176,968 |
450,156 |
-1,277 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180823 |
205.92 |
205.92 |
205.92 |
205.92 |
-0.88 |
0 |
3 |
+0 |
Oct18 |
180823 |
195.51 |
195.51 |
195.51 |
195.51 |
-0.55 |
|
|
|
Nov18 |
180823 |
193.24 |
193.24 |
193.24 |
193.24 |
-0.25 |
|
|
|
Dec18 |
180823 |
191.60 |
191.60 |
191.60 |
191.60 |
-0.14 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep18 |
180823 |
2.958 |
2.982 |
2.935 |
2.964 |
+0.008 |
112,317 |
85,404 |
-8,518 |
Oct18 |
180823 |
2.944 |
2.969 |
2.926 |
2.953 |
+0.009 |
85,635 |
226,478 |
+4,111 |
Nov18 |
180823 |
2.975 |
2.998 |
2.959 |
2.986 |
+0.011 |
40,129 |
181,436 |
-2,658 |
Dec18 |
180823 |
3.068 |
3.091 |
3.056 |
3.080 |
+0.011 |
22,549 |
129,867 |
+906 |
Jan19 |
180823 |
3.154 |
3.177 |
3.143 |
3.166 |
+0.012 |
26,133 |
195,704 |
+1,617 |
Feb19 |
180823 |
3.117 |
3.139 |
3.106 |
3.130 |
+0.012 |
13,549 |
71,618 |
+655 |
Mar19 |
180823 |
3.009 |
3.034 |
3.003 |
3.026 |
+0.012 |
22,494 |
173,972 |
+4,080 |
Apr19 |
180823 |
2.698 |
2.717 |
2.695 |
2.713 |
+0.008 |
16,391 |
144,141 |
+1,895 |
May19 |
180823 |
2.667 |
2.682 |
2.662 |
2.677 |
+0.008 |
3,447 |
60,990 |
+210 |
Jun19 |
180823 |
2.700 |
2.707 |
2.689 |
2.704 |
+0.009 |
1,538 |
32,198 |
+264 |
Jul19 |
180823 |
2.728 |
2.738 |
2.719 |
2.734 |
+0.009 |
1,584 |
34,100 |
+336 |
Aug19 |
180823 |
2.723 |
2.740 |
2.720 |
2.738 |
+0.009 |
516 |
27,376 |
+81 |
Sep19 |
180823 |
2.716 |
2.724 |
2.707 |
2.722 |
+0.009 |
1,025 |
29,118 |
+809 |
Oct19 |
180823 |
2.728 |
2.740 |
2.722 |
2.738 |
+0.009 |
3,872 |
63,628 |
+818 |
Nov19 |
180823 |
2.776 |
2.787 |
2.771 |
2.787 |
+0.010 |
784 |
31,824 |
-51 |
Dec19 |
180823 |
2.898 |
2.905 |
2.884 |
2.905 |
+0.009 |
422 |
26,087 |
-12 |
Total Volume and Open Interest |
354,745 |
1,598,352 |
+4,961 |
Brent Crude Oil(ICE) |
Oct18 |
180823 |
74.72 |
74.87 |
74.21 |
74.73 |
-0.05 |
201,240 |
244,143 |
-18,384 |
Nov18 |
180823 |
75.07 |
75.18 |
74.58 |
75.09 |
+0.02 |
147,689 |
385,690 |
+11,866 |
Dec18 |
180823 |
75.05 |
75.19 |
74.61 |
75.10 |
+0.04 |
124,707 |
384,297 |
+9,231 |
Jan19 |
180823 |
74.96 |
75.12 |
74.56 |
75.03 |
+0.06 |
41,011 |
152,530 |
+2,932 |
Feb19 |
180823 |
74.83 |
74.98 |
74.41 |
74.90 |
+0.08 |
26,239 |
110,701 |
+1,397 |
Mar19 |
180823 |
74.57 |
74.78 |
74.23 |
74.72 |
+0.09 |
36,143 |
116,416 |
+3,727 |
Apr19 |
180823 |
74.28 |
74.54 |
74.02 |
74.51 |
+0.10 |
6,510 |
47,428 |
+103 |
May19 |
180823 |
74.00 |
74.30 |
73.80 |
74.28 |
+0.11 |
4,323 |
50,116 |
-323 |
Jun19 |
180823 |
73.79 |
74.07 |
73.55 |
74.03 |
+0.11 |
26,346 |
146,366 |
-206 |
Jul19 |
180823 |
73.78 |
73.78 |
73.78 |
73.78 |
+0.11 |
1,446 |
41,541 |
+283 |
Aug19 |
180823 |
72.96 |
73.53 |
72.96 |
73.53 |
+0.11 |
1,515 |
32,726 |
-495 |
Sep19 |
180823 |
73.27 |
73.27 |
73.27 |
73.27 |
+0.11 |
9,225 |
45,979 |
-3,693 |
Oct19 |
180823 |
73.02 |
73.02 |
73.01 |
73.01 |
+0.11 |
5,812 |
35,409 |
-2,170 |
Nov19 |
180823 |
72.76 |
72.76 |
72.76 |
72.76 |
+0.10 |
3,290 |
36,478 |
-1,130 |
Total Volume and Open Interest |
676,740 |
2,318,018 |
+6,139 |
Gas Oil(ICE) |
Sep18 |
180823 |
666.25 |
668.25 |
662.25 |
666.75 |
+3.00 |
70,813 |
136,386 |
-7,302 |
Oct18 |
180823 |
667.50 |
670.25 |
664.75 |
669.00 |
+3.25 |
73,499 |
220,720 |
+7,947 |
Nov18 |
180823 |
665.50 |
668.00 |
662.50 |
666.75 |
+3.75 |
33,903 |
109,346 |
+3,726 |
Dec18 |
180823 |
662.25 |
664.25 |
658.75 |
663.00 |
+3.50 |
32,435 |
140,976 |
+3,210 |
Jan19 |
180823 |
661.25 |
663.00 |
658.25 |
662.00 |
+3.50 |
12,153 |
55,662 |
-139 |
Feb19 |
180823 |
661.00 |
662.25 |
657.50 |
661.50 |
+3.50 |
6,804 |
35,752 |
-798 |
Mar19 |
180823 |
658.25 |
660.75 |
656.00 |
659.75 |
+3.50 |
3,775 |
26,004 |
+206 |
Apr19 |
180823 |
656.50 |
659.25 |
654.50 |
658.25 |
+3.25 |
1,563 |
19,481 |
+151 |
May19 |
180823 |
654.00 |
658.25 |
653.75 |
657.50 |
+3.50 |
524 |
12,371 |
+79 |
Jun19 |
180823 |
654.75 |
657.75 |
653.25 |
656.75 |
+3.25 |
6,134 |
52,358 |
-720 |
Total Volume and Open Interest |
247,185 |
1,005,974 |
+7,421 |
Ethanol(CBOT) |
Sep18 |
180823 |
1.315 |
1.315 |
1.285 |
1.294 |
-0.026 |
325 |
1,090 |
-67 |
Oct18 |
180823 |
1.330 |
1.330 |
1.290 |
1.305 |
-0.015 |
275 |
818 |
+131 |
Nov18 |
180823 |
1.305 |
1.307 |
1.298 |
1.304 |
-0.015 |
0 |
221 |
+0 |
Dec18 |
180823 |
1.304 |
1.314 |
1.302 |
1.314 |
-0.015 |
1 |
171 |
+0 |
Jan19 |
180823 |
1.314 |
1.314 |
1.314 |
1.314 |
-0.015 |
0 |
121 |
+0 |
Feb19 |
180823 |
1.324 |
1.324 |
1.324 |
1.324 |
-0.015 |
|
|
|
Mar19 |
180823 |
1.334 |
1.334 |
1.334 |
1.334 |
-0.015 |
|
|
|
Apr19 |
180823 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.015 |
|
|
|
Total Volume and Open Interest |
601 |
2,421 |
+64 |
WTI Crude Oil(ICE) |
Oct18 |
180823 |
67.98 |
68.05 |
67.33 |
67.83 |
-0.03 |
45,411 |
78,747 |
-2,440 |
Nov18 |
180823 |
67.59 |
67.67 |
67.02 |
67.53 |
+0.02 |
38,043 |
40,909 |
+3,288 |
Dec18 |
180823 |
67.26 |
67.36 |
66.71 |
67.24 |
+0.04 |
38,059 |
133,908 |
+1,015 |
Jan19 |
180823 |
67.03 |
67.08 |
66.46 |
66.98 |
+0.05 |
14,536 |
38,708 |
+619 |
Feb19 |
180823 |
66.72 |
66.77 |
66.17 |
66.68 |
+0.05 |
9,756 |
14,888 |
+477 |
Mar19 |
180823 |
66.38 |
66.49 |
65.90 |
66.41 |
+0.05 |
6,221 |
28,780 |
-106 |
Apr19 |
180823 |
65.97 |
66.21 |
65.63 |
66.14 |
+0.04 |
840 |
6,039 |
+110 |
May19 |
180823 |
65.70 |
65.93 |
65.56 |
65.86 |
+0.04 |
159 |
7,350 |
+0 |
Jun19 |
180823 |
65.62 |
65.65 |
65.10 |
65.58 |
+0.03 |
3,746 |
72,928 |
+695 |
Jul19 |
180823 |
65.26 |
65.26 |
65.26 |
65.26 |
+0.02 |
19 |
4,520 |
+0 |
Aug19 |
180823 |
64.95 |
64.95 |
64.95 |
64.95 |
+0.03 |
9 |
5,400 |
+0 |
Sep19 |
180823 |
64.64 |
64.64 |
64.64 |
64.64 |
+0.01 |
35 |
13,637 |
+0 |
Oct19 |
180823 |
64.36 |
64.36 |
64.36 |
64.36 |
+0.01 |
9 |
4,175 |
+0 |
Nov19 |
180823 |
64.09 |
64.09 |
64.09 |
64.09 |
+0.02 |
23 |
4,567 |
+0 |
Dec19 |
180823 |
63.62 |
63.90 |
63.40 |
63.84 |
+0.04 |
5,406 |
81,573 |
+630 |
Jan20 |
180823 |
63.51 |
63.51 |
63.51 |
63.51 |
+0.04 |
1 |
2,147 |
+0 |
Total Volume and Open Interest |
164,301 |
609,804 |
+4,179 |
US Dollar Index(ICE) |
Sep18 |
180823 |
95.080 |
95.625 |
95.080 |
95.582 |
+0.532 |
24,690 |
52,035 |
-1,289 |
Dec18 |
180823 |
94.690 |
95.200 |
94.680 |
95.162 |
+0.537 |
1,094 |
2,848 |
+219 |
Mar19 |
180823 |
94.280 |
94.702 |
94.275 |
94.702 |
+0.537 |
108 |
795 |
-84 |
Total Volume and Open Interest |
25,898 |
55,935 |
-1,149 |
Australian Dollar(CME) |
Sep18 |
180823 |
73.52 |
73.53 |
72.41 |
72.46 |
-1.00 |
95,658 |
142,467 |
-4,902 |
Dec18 |
180823 |
73.53 |
73.53 |
72.44 |
72.49 |
-0.99 |
1,071 |
2,334 |
+64 |
Mar19 |
180823 |
72.90 |
72.90 |
72.55 |
72.55 |
-0.99 |
5 |
140 |
-2 |
Total Volume and Open Interest |
99,603 |
145,299 |
-4,905 |
British Pound(CME) |
Sep18 |
180823 |
129.23 |
129.28 |
128.15 |
128.25 |
-1.00 |
111,915 |
252,541 |
+1,264 |
Dec18 |
180823 |
129.57 |
129.65 |
128.69 |
128.77 |
-1.00 |
676 |
11,450 |
+208 |
Mar19 |
180823 |
130.28 |
130.28 |
129.36 |
129.36 |
-1.01 |
352 |
977 |
+352 |
Total Volume and Open Interest |
114,433 |
267,219 |
+2,073 |
Canadian Dollar(CME) |
Sep18 |
180823 |
76.98 |
77.00 |
76.37 |
76.42 |
-0.50 |
70,990 |
138,826 |
-1,985 |
Dec18 |
180823 |
77.00 |
77.08 |
76.50 |
76.53 |
-0.50 |
241 |
5,415 |
+85 |
Mar19 |
180823 |
76.76 |
76.76 |
76.64 |
76.64 |
-0.50 |
12 |
841 |
+4 |
Jun19 |
180823 |
76.77 |
76.77 |
76.73 |
76.73 |
-0.50 |
3 |
172 |
+1 |
Total Volume and Open Interest |
71,890 |
145,677 |
-1,882 |
Japanese Yen(CME) |
Sep18 |
180823 |
90.61 |
90.62 |
89.96 |
89.99 |
-0.60 |
102,345 |
185,252 |
-3,334 |
Dec18 |
180823 |
91.19 |
91.19 |
90.57 |
90.58 |
-0.61 |
274 |
2,246 |
-78 |
Mar19 |
180823 |
91.53 |
91.59 |
91.29 |
91.29 |
-0.61 |
0 |
97 |
+0 |
Total Volume and Open Interest |
104,071 |
189,698 |
-3,710 |
Swiss Franc(CME) |
Sep18 |
180823 |
101.93 |
102.00 |
101.54 |
101.58 |
-0.32 |
43,048 |
90,727 |
-93 |
Dec18 |
180823 |
102.77 |
102.81 |
102.38 |
102.40 |
-0.32 |
31 |
116 |
+8 |
Mar19 |
180823 |
103.44 |
103.67 |
103.33 |
103.34 |
-0.32 |
1 |
59 |
+1 |
Total Volume and Open Interest |
43,081 |
90,905 |
-83 |
EuroFX(CME) |
Sep18 |
180823 |
116.15 |
116.19 |
115.49 |
115.56 |
-0.54 |
317,259 |
513,996 |
+418 |
Dec18 |
180823 |
117.00 |
117.01 |
116.31 |
116.38 |
-0.54 |
5,272 |
12,569 |
-504 |
Mar19 |
180823 |
117.54 |
117.60 |
117.31 |
117.31 |
-0.55 |
30 |
1,383 |
+21 |
Total Volume and Open Interest |
326,164 |
532,137 |
+316 |
Mexican Peso(CME) |
Sep18 |
180823 |
531.88 |
532.00 |
523.88 |
525.75 |
-4.63 |
44,759 |
212,656 |
+2,813 |
Oct18 |
180823 |
523.38 |
523.38 |
523.38 |
523.38 |
-4.75 |
|
|
|
Total Volume and Open Interest |
44,942 |
213,196 |
+2,952 |
Brazilian Real(CME) |
Sep18 |
180823 |
246.15 |
247.10 |
242.05 |
243.20 |
-2.60 |
5,866 |
36,760 |
+2,269 |
Oct18 |
180823 |
245.20 |
246.40 |
241.55 |
242.65 |
-2.55 |
212 |
224 |
+59 |
Nov18 |
180823 |
244.85 |
245.10 |
241.05 |
242.05 |
-2.80 |
0 |
69 |
+0 |
Dec18 |
180823 |
241.50 |
241.50 |
241.50 |
241.50 |
-2.90 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,078 |
37,109 |
+2,328 |
30-Year T-Bonds(CBOT) |
Sep18 |
180823 |
145~150 |
145~240 |
145~120 |
145~210 |
+0~060 |
270,288 |
848,702 |
-9,292 |
Dec18 |
180823 |
144~250 |
145~000 |
144~200 |
144~290 |
+0~060 |
20,466 |
40,874 |
+12,110 |
Mar19 |
180823 |
144~060 |
144~060 |
144~060 |
144~060 |
+0~060 |
|
|
|
Total Volume and Open Interest |
290,754 |
889,576 |
+2,818 |
10-Year T-Notes(CBOT) |
Sep18 |
180823 |
120~195 |
120~225 |
120~160 |
120~190 |
-0~010 |
1,316,423 |
3,913,889 |
-65,175 |
Dec18 |
180823 |
120~160 |
120~185 |
120~125 |
120~155 |
-0~005 |
159,886 |
209,863 |
+65,413 |
Mar19 |
180823 |
120~085 |
120~085 |
120~085 |
120~085 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,476,309 |
4,123,752 |
+238 |
5-Year T-Notes(CBOT) |
Sep18 |
180823 |
113~254 |
113~264 |
113~220 |
113~240 |
-0~014 |
628,120 |
4,025,587 |
-22,244 |
Dec18 |
180823 |
113~180 |
113~186 |
113~144 |
113~164 |
-0~012 |
78,214 |
291,477 |
+25,256 |
Mar19 |
180823 |
113~092 |
113~092 |
113~092 |
113~092 |
-0~012 |
|
|
|
Total Volume and Open Interest |
706,334 |
4,317,064 |
+3,012 |
2 Year T-Notes(CBOT) |
Sep18 |
180823 |
105~274 |
105~276 |
105~256 |
105~266 |
-0~004 |
231,008 |
1,925,810 |
-38,978 |
Dec18 |
180823 |
105~240 |
105~240 |
105~220 |
105~230 |
-0~006 |
79,171 |
193,899 |
+33,322 |
Mar19 |
180823 |
105~230 |
105~230 |
105~230 |
105~230 |
-0~006 |
|
|
|
Total Volume and Open Interest |
310,179 |
2,119,709 |
-5,656 |
Eurodollars(CME) |
Sep18 |
180823 |
97.650 |
97.660 |
97.650 |
97.655 |
+0.005 |
183,636 |
1,377,489 |
-25,283 |
Dec18 |
180823 |
97.410 |
97.415 |
97.395 |
97.405 |
-0.005 |
191,445 |
1,743,440 |
-7,581 |
Mar19 |
180823 |
97.270 |
97.275 |
97.255 |
97.265 |
-0.005 |
177,819 |
1,264,232 |
-15,331 |
Jun19 |
180823 |
97.170 |
97.175 |
97.155 |
97.165 |
-0.005 |
121,469 |
1,246,503 |
-6,926 |
Sep19 |
180823 |
97.110 |
97.120 |
97.095 |
97.110 |
unch |
157,567 |
1,043,732 |
+6,602 |
Dec19 |
180823 |
97.075 |
97.075 |
97.060 |
97.070 |
unch |
134,586 |
1,808,170 |
+4,001 |
Mar20 |
180823 |
97.070 |
97.075 |
97.060 |
97.070 |
unch |
111,547 |
972,491 |
+4,981 |
Jun20 |
180823 |
97.080 |
97.085 |
97.065 |
97.080 |
unch |
78,548 |
829,282 |
-2,058 |
Sep20 |
180823 |
97.090 |
97.100 |
97.075 |
97.090 |
unch |
66,102 |
811,353 |
+909 |
Dec20 |
180823 |
97.090 |
97.095 |
97.075 |
97.090 |
unch |
75,500 |
838,724 |
-1,812 |
Mar21 |
180823 |
97.105 |
97.110 |
97.095 |
97.105 |
unch |
48,139 |
427,372 |
-2,543 |
Jun21 |
180823 |
97.115 |
97.120 |
97.100 |
97.115 |
unch |
48,254 |
304,593 |
+1,262 |
Sep21 |
180823 |
97.115 |
97.125 |
97.105 |
97.120 |
unch |
27,721 |
245,864 |
-2,447 |
Dec21 |
180823 |
97.110 |
97.115 |
97.100 |
97.115 |
+0.005 |
36,208 |
352,767 |
-3,368 |
Mar22 |
180823 |
97.110 |
97.120 |
97.105 |
97.115 |
unch |
21,528 |
139,728 |
+1,029 |
Jun22 |
180823 |
97.105 |
97.115 |
97.100 |
97.110 |
unch |
16,685 |
126,786 |
+314 |
Sep22 |
180823 |
97.095 |
97.110 |
97.090 |
97.105 |
unch |
13,634 |
65,533 |
-139 |
Dec22 |
180823 |
97.085 |
97.090 |
97.075 |
97.090 |
+0.005 |
16,402 |
120,309 |
+853 |
Total Volume and Open Interest |
1,584,515 |
14,046,440 |
-36,707 |
Ultra T-Bond(CBOT) |
Sep18 |
180823 |
159~23 |
160~05 |
159~20 |
160~01 |
+0~10 |
170,573 |
981,503 |
-29,458 |
Dec18 |
180823 |
160~01 |
160~15 |
159~30 |
160~11 |
+0~10 |
49,497 |
110,659 |
+32,575 |
Mar19 |
180823 |
160~11 |
160~11 |
160~11 |
160~11 |
+0~10 |
|
|
|
Total Volume and Open Interest |
220,070 |
1,092,162 |
+3,117 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180823 |
128~200 |
128~245 |
128~180 |
128~215 |
+0~010 |
137,644 |
582,772 |
-8,861 |
Dec18 |
180823 |
128~110 |
128~150 |
128~080 |
128~120 |
+0~015 |
22,951 |
34,422 |
+16,383 |
Mar19 |
180823 |
128~120 |
128~120 |
128~120 |
128~120 |
+0~015 |
|
|
|
Total Volume and Open Interest |
160,595 |
617,194 |
+7,522 |
30 Day Federal Funds(CBOT) |
Aug18 |
180823 |
98.088 |
98.088 |
98.082 |
98.085 |
unch |
4,279 |
228,142 |
-3,490 |
Sep18 |
180823 |
98.050 |
98.055 |
98.045 |
98.050 |
unch |
3,507 |
115,556 |
-25 |
Oct18 |
180823 |
97.855 |
97.855 |
97.845 |
97.845 |
-0.005 |
30,843 |
351,307 |
-2,575 |
Nov18 |
180823 |
97.850 |
97.850 |
97.840 |
97.840 |
-0.010 |
18,977 |
262,813 |
-1,562 |
Dec18 |
180823 |
97.790 |
97.790 |
97.775 |
97.775 |
-0.015 |
13,498 |
72,794 |
+5 |
Jan19 |
180823 |
97.695 |
97.695 |
97.675 |
97.675 |
-0.015 |
28,239 |
278,937 |
+830 |
Total Volume and Open Interest |
159,175 |
1,924,435 |
-792 |
Japanese Govt Bonds(SGX) |
Sep18 |
180823 |
150.44 |
150.50 |
150.40 |
150.44 |
-0.01 |
915 |
17,972 |
-14 |
Dec18 |
180823 |
150.36 |
150.36 |
150.36 |
150.36 |
-0.01 |
|
|
|
Mar19 |
180823 |
150.36 |
150.36 |
150.36 |
150.36 |
-0.01 |
|
|
|
Total Volume and Open Interest |
915 |
17,972 |
-14 |
Euro-Buxl(EUREX) |
Sep18 |
180823 |
179.12 |
179.26 |
178.44 |
178.58 |
-0.06 |
24,538 |
228,654 |
-623 |
Dec18 |
180823 |
177.46 |
177.64 |
177.04 |
177.12 |
-0.06 |
2,001 |
15,201 |
+344 |
Mar19 |
180823 |
176.08 |
176.08 |
176.08 |
176.08 |
-0.06 |
|
|
|
Total Volume and Open Interest |
26,539 |
243,855 |
-279 |
Euro-Bund(EUREX) |
Sep18 |
180823 |
163.22 |
163.23 |
162.93 |
163.06 |
+0.06 |
469,569 |
2,000,843 |
+29,118 |
Dec18 |
180823 |
160.60 |
160.64 |
160.42 |
160.53 |
+0.06 |
19,293 |
76,326 |
+18,453 |
Mar19 |
180823 |
161.29 |
161.36 |
161.29 |
161.36 |
+0.06 |
4 |
252 |
-2 |
Total Volume and Open Interest |
488,866 |
2,077,421 |
+47,569 |
Euro-Bobl(EUREX) |
Sep18 |
180823 |
132.33 |
132.33 |
132.15 |
132.21 |
unch |
338,685 |
1,668,413 |
+24,500 |
Dec18 |
180823 |
131.64 |
131.64 |
131.49 |
131.55 |
unch |
10,498 |
38,963 |
+7,270 |
Mar19 |
180823 |
131.55 |
131.55 |
131.55 |
131.55 |
unch |
|
|
|
Total Volume and Open Interest |
349,183 |
1,707,376 |
+31,770 |
Euro-Schatz(EUREX) |
Sep18 |
180823 |
112.00 |
112.00 |
111.96 |
111.98 |
-0.01 |
242,394 |
1,893,088 |
+57,440 |
Dec18 |
180823 |
111.96 |
111.96 |
111.92 |
111.93 |
-0.01 |
7,434 |
157,917 |
+38,334 |
Mar19 |
180823 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.01 |
|
|
|
Total Volume and Open Interest |
249,828 |
2,051,005 |
+95,774 |
3-Mth Euribor(EUREX) |
Sep18 |
180823 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
396 |
5,154 |
+0 |
Dec18 |
180823 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
0 |
13,837 |
+0 |
Mar19 |
180823 |
100.280 |
100.280 |
100.275 |
100.275 |
unch |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
396 |
31,688 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180823 |
123~14 |
123~15 |
123~06 |
123~10 |
-0~01 |
204,135 |
875,834 |
-1,564 |
Dec18 |
180823 |
122~20 |
122~20 |
122~09 |
122~12 |
-0~01 |
17,012 |
32,086 |
+12,565 |
Total Volume and Open Interest |
221,147 |
907,920 |
+11,001 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180823 |
99.18 |
99.18 |
99.17 |
99.18 |
unch |
51,812 |
537,409 |
-11,361 |
Dec18 |
180823 |
99.12 |
99.13 |
99.11 |
99.12 |
-0.01 |
58,391 |
528,960 |
+6 |
Mar19 |
180823 |
99.05 |
99.05 |
99.04 |
99.04 |
-0.01 |
41,644 |
319,371 |
+5,080 |
Jun19 |
180823 |
98.99 |
98.99 |
98.97 |
98.98 |
-0.01 |
55,233 |
304,340 |
+7,012 |
Sep19 |
180823 |
98.92 |
98.93 |
98.91 |
98.92 |
-0.01 |
57,474 |
274,508 |
-3,372 |
Dec19 |
180823 |
98.87 |
98.87 |
98.85 |
98.86 |
-0.01 |
53,943 |
329,956 |
+9,513 |
Total Volume and Open Interest |
592,454 |
3,186,531 |
+12,821 |
3-Mth Euribor(LIFFE) |
Sep18 |
180823 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
69,107 |
446,625 |
-1,953 |
Dec18 |
180823 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
21,580 |
547,006 |
+2,805 |
Mar19 |
180823 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
45,015 |
458,122 |
+2,649 |
Total Volume and Open Interest |
530,251 |
5,066,411 |
+19,656 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180823 |
97.98 |
98.01 |
97.98 |
98.01 |
+0.02 |
17,006 |
155,671 |
-4,869 |
Dec18 |
180823 |
98.02 |
98.05 |
98.00 |
98.04 |
+0.02 |
33,656 |
225,829 |
+13,009 |
Mar19 |
180823 |
98.02 |
98.05 |
98.01 |
98.05 |
+0.02 |
29,301 |
195,828 |
+9,446 |
Jun19 |
180823 |
98.01 |
98.05 |
98.00 |
98.03 |
+0.02 |
23,398 |
164,497 |
+5,212 |
Sep19 |
180823 |
97.97 |
98.01 |
97.97 |
98.00 |
+0.02 |
13,005 |
120,583 |
+554 |
Dec19 |
180823 |
97.93 |
97.96 |
97.92 |
97.95 |
+0.01 |
15,776 |
127,586 |
+2,556 |
Mar20 |
180823 |
97.88 |
97.91 |
97.88 |
97.91 |
+0.02 |
8,744 |
65,785 |
+1,414 |
Jun20 |
180823 |
97.84 |
97.87 |
97.83 |
97.86 |
+0.01 |
6,917 |
41,491 |
+1,416 |
Sep20 |
180823 |
97.79 |
97.82 |
97.79 |
97.82 |
+0.01 |
543 |
8,322 |
+127 |
Dec20 |
180823 |
97.77 |
97.77 |
97.77 |
97.77 |
+0.01 |
135 |
5,443 |
-60 |
Total Volume and Open Interest |
148,974 |
1,114,451 |
+28,993 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180823 |
97.46 |
97.49 |
97.43 |
97.47 |
+0.01 |
121,323 |
1,246,220 |
+987 |
Dec18 |
180823 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.02 |
2 |
1,082 |
+2 |
Total Volume and Open Interest |
121,325 |
1,247,302 |
+989 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180823 |
97.96 |
98.00 |
97.96 |
97.99 |
+0.02 |
155,814 |
1,094,931 |
+3,798 |
Dec18 |
180823 |
97.96 |
97.96 |
97.96 |
97.96 |
+0.02 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
155,814 |
1,097,303 |
+3,798 |
Gold(CMX) |
Aug18 |
180823 |
1189.3 |
1190.3 |
1184.9 |
1187.0 |
-9.3 |
22 |
210 |
-27 |
Oct18 |
180823 |
1198.0 |
1198.7 |
1185.6 |
1189.3 |
-9.4 |
4,523 |
56,913 |
-487 |
Dec18 |
180823 |
1202.8 |
1203.4 |
1190.2 |
1194.0 |
-9.3 |
218,291 |
366,706 |
+2,478 |
Feb19 |
180823 |
1206.4 |
1206.4 |
1196.3 |
1199.5 |
-9.3 |
826 |
33,738 |
+165 |
Apr19 |
180823 |
1206.7 |
1208.3 |
1202.8 |
1204.9 |
-9.4 |
219 |
8,478 |
+85 |
Jun19 |
180823 |
1214.8 |
1215.6 |
1207.0 |
1210.8 |
-9.4 |
120 |
7,224 |
+12 |
Aug19 |
180823 |
1218.5 |
1218.5 |
1216.3 |
1216.4 |
-9.6 |
199 |
2,037 |
+174 |
Oct19 |
180823 |
1222.5 |
1222.5 |
1222.5 |
1222.5 |
-9.6 |
223 |
675 |
+18 |
Dec19 |
180823 |
1229.3 |
1233.4 |
1228.0 |
1228.4 |
-9.8 |
26 |
3,969 |
-1 |
Feb20 |
180823 |
1236.7 |
1236.7 |
1235.0 |
1235.0 |
-9.8 |
1 |
9 |
+1 |
Apr20 |
180823 |
1241.0 |
1241.0 |
1241.0 |
1241.0 |
-10.1 |
|
|
|
Jun20 |
180823 |
1247.0 |
1247.0 |
1247.0 |
1247.0 |
-10.2 |
4 |
410 |
+4 |
Total Volume and Open Interest |
224,922 |
483,730 |
+2,262 |
Silver(CMX) |
Sep18 |
180823 |
1475.0 |
1475.0 |
1445.0 |
1454.2 |
-20.8 |
69,404 |
110,373 |
-8,970 |
Dec18 |
180823 |
1484.5 |
1484.5 |
1455.5 |
1464.2 |
-20.8 |
25,745 |
118,028 |
+14,336 |
Mar19 |
180823 |
1481.0 |
1482.0 |
1467.0 |
1474.4 |
-20.9 |
301 |
10,245 |
+118 |
May19 |
180823 |
1485.0 |
1485.0 |
1480.5 |
1481.8 |
-21.1 |
53 |
2,110 |
-4 |
Jul19 |
180823 |
1490.0 |
1497.0 |
1484.0 |
1489.3 |
-21.0 |
93 |
1,300 |
+59 |
Sep19 |
180823 |
1497.9 |
1497.9 |
1497.9 |
1497.9 |
-21.0 |
7 |
284 |
+0 |
Dec19 |
180823 |
1516.0 |
1516.0 |
1510.2 |
1510.2 |
-21.0 |
36 |
429 |
+11 |
Total Volume and Open Interest |
95,746 |
244,196 |
+5,583 |
Platinum(NYMEX) |
Oct18 |
180823 |
794.3 |
795.6 |
774.8 |
778.4 |
-15.3 |
14,327 |
76,212 |
+193 |
Jan19 |
180823 |
798.0 |
798.0 |
779.0 |
781.6 |
-15.4 |
286 |
7,118 |
+112 |
Apr19 |
180823 |
790.0 |
790.0 |
783.8 |
787.1 |
-15.1 |
4 |
531 |
+0 |
Jul19 |
180823 |
793.2 |
793.2 |
793.2 |
793.2 |
-15.0 |
0 |
157 |
+0 |
Total Volume and Open Interest |
14,630 |
84,057 |
+302 |
Palladium(NYMEX) |
Sep18 |
180823 |
917.90 |
919.90 |
905.20 |
911.20 |
-7.00 |
4,809 |
12,140 |
-1,046 |
Dec18 |
180823 |
909.00 |
909.10 |
895.00 |
900.90 |
-7.70 |
1,804 |
10,396 |
+567 |
Mar19 |
180823 |
894.00 |
894.00 |
891.80 |
893.40 |
-7.00 |
74 |
343 |
+65 |
Total Volume and Open Interest |
6,687 |
22,879 |
-414 |
Copper(CMX) |
Sep18 |
180823 |
266.65 |
266.85 |
261.30 |
265.45 |
-1.90 |
85,512 |
84,709 |
-8,909 |
Dec18 |
180823 |
268.75 |
268.85 |
263.50 |
267.75 |
-1.60 |
25,370 |
109,579 |
+3,145 |
Mar19 |
180823 |
270.85 |
271.05 |
265.75 |
270.05 |
-1.45 |
4,239 |
27,791 |
+254 |
May19 |
180823 |
269.75 |
271.80 |
268.10 |
271.50 |
-1.45 |
2,091 |
17,421 |
-78 |
Jul19 |
180823 |
270.15 |
273.40 |
268.95 |
272.95 |
-1.45 |
607 |
7,382 |
+111 |
Total Volume and Open Interest |
119,212 |
265,239 |
-5,218 |
E-mini DJIA Index(CBOT) |
Sep18 |
180823 |
25731 |
25767 |
25607 |
25671 |
-46 |
106,828 |
101,335 |
+1,024 |
Dec18 |
180823 |
25764 |
25770 |
25617 |
25680 |
-45 |
153 |
1,017 |
-4 |
Mar19 |
180823 |
25700 |
25772 |
25680 |
25700 |
-43 |
2 |
106 |
+0 |
Jun19 |
180823 |
25699 |
25699 |
25699 |
25699 |
-56 |
|
|
|
Total Volume and Open Interest |
106,983 |
102,458 |
+1,020 |
S & P 500(CME) |
Sep18 |
180823 |
2864.00 |
2869.00 |
2855.50 |
2858.00 |
-3.20 |
878 |
66,171 |
-68 |
Dec18 |
180823 |
2863.50 |
2873.30 |
2859.30 |
2862.10 |
-3.20 |
1 |
303 |
+1 |
Mar19 |
180823 |
2868.80 |
2880.00 |
2866.00 |
2868.80 |
-3.20 |
|
|
|
Jun19 |
180823 |
2875.10 |
2887.00 |
2873.00 |
2875.10 |
-3.90 |
|
|
|
Total Volume and Open Interest |
879 |
66,474 |
-67 |
S & P 500 E-Mini(CME) |
Sep18 |
180823 |
2861.75 |
2869.75 |
2854.75 |
2858.00 |
-3.25 |
1,055,051 |
2,730,460 |
+4,184 |
Dec18 |
180823 |
2867.75 |
2873.75 |
2859.00 |
2862.00 |
-3.25 |
4,680 |
69,673 |
+2,337 |
Mar19 |
180823 |
2872.00 |
2879.00 |
2866.75 |
2868.75 |
-3.25 |
8 |
21,395 |
-2 |
Jun19 |
180823 |
2876.00 |
2883.00 |
2875.00 |
2875.00 |
-4.00 |
1 |
7,455 |
+1 |
Total Volume and Open Interest |
1,059,740 |
2,828,985 |
+6,520 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180823 |
7433.50 |
7475.00 |
7411.25 |
7424.50 |
-8.75 |
320,662 |
235,654 |
+2,303 |
Dec18 |
180823 |
7461.00 |
7498.50 |
7437.50 |
7449.75 |
-8.50 |
577 |
4,137 |
+59 |
Mar19 |
180823 |
7484.00 |
7519.25 |
7478.00 |
7478.50 |
-8.50 |
4 |
42 |
-1 |
Total Volume and Open Interest |
321,243 |
239,836 |
+2,361 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180823 |
2036.30 |
2038.30 |
2024.30 |
2028.30 |
-7.80 |
12,296 |
85,202 |
+199 |
Dec18 |
180823 |
2032.90 |
2042.10 |
2031.40 |
2032.90 |
-7.90 |
5 |
14 |
-1 |
Mar19 |
180823 |
2035.30 |
2035.30 |
2035.30 |
2035.30 |
-8.30 |
|
|
|
Total Volume and Open Interest |
12,301 |
85,216 |
+198 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180823 |
14.15 |
14.43 |
13.95 |
14.23 |
+0.05 |
93,802 |
228,351 |
+9,161 |
Oct18 |
180823 |
15.01 |
15.25 |
14.85 |
15.18 |
+0.10 |
42,579 |
83,598 |
+2,596 |
Nov18 |
180823 |
15.35 |
15.55 |
15.22 |
15.53 |
+0.10 |
15,615 |
52,104 |
-8 |
Total Volume and Open Interest |
241,601 |
477,485 |
-25,575 |
S & P 600(CME) |
Sep18 |
180823 |
1087.90 |
1087.90 |
1087.90 |
1087.90 |
-3.40 |
|
|
|
Dec18 |
180823 |
1088.60 |
1088.60 |
1088.60 |
1088.60 |
-3.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180823 |
1723.90 |
1726.30 |
1712.70 |
1717.60 |
-5.70 |
120,076 |
555,110 |
+2,069 |
Dec18 |
180823 |
1728.40 |
1729.60 |
1718.00 |
1722.20 |
-5.70 |
144 |
273 |
+91 |
Mar19 |
180823 |
1727.20 |
1727.20 |
1727.20 |
1727.20 |
-5.10 |
|
|
|
Total Volume and Open Interest |
120,220 |
555,383 |
+2,160 |
Nikkei 225(CME) |
Sep18 |
180823 |
22400 |
22525 |
22365 |
22500 |
+130 |
5,862 |
31,915 |
+233 |
Dec18 |
180823 |
22280 |
22390 |
22260 |
22375 |
+125 |
24 |
111 |
+6 |
Total Volume and Open Interest |
5,886 |
32,026 |
+239 |
Nikkei 225(SGX) |
Sep18 |
180823 |
22340 |
22450 |
22310 |
22405 |
+75 |
60,484 |
159,870 |
+3,406 |
Dec18 |
180823 |
22160 |
22270 |
22160 |
22250 |
+75 |
15 |
5,496 |
-8 |
Mar19 |
180823 |
22205 |
22205 |
22205 |
22205 |
+70 |
0 |
301 |
+0 |
Total Volume and Open Interest |
60,499 |
175,779 |
+3,398 |
Nikkei 225 Mini(JPX) |
Sep18 |
180823 |
22345 |
22450 |
22305 |
22410 |
+90 |
685,882 |
358,722 |
-153,415 |
Dec18 |
180823 |
22175 |
22280 |
22135 |
22240 |
+80 |
23,859 |
23,925 |
-1,274 |
Mar19 |
180823 |
22100 |
22220 |
22085 |
22190 |
+100 |
226 |
3,917 |
-50 |
Total Volume and Open Interest |
717,845 |
418,022 |
-156,375 |
Nikkei 225(JPX) |
Sep18 |
180823 |
22340 |
22450 |
22310 |
22410 |
+90 |
46,271 |
290,719 |
-7,046 |
Dec18 |
180823 |
22170 |
22280 |
22140 |
22240 |
+80 |
1,127 |
60,970 |
+2,077 |
Mar19 |
180823 |
22130 |
22200 |
22120 |
22190 |
+100 |
47 |
4,919 |
-16 |
Total Volume and Open Interest |
47,467 |
424,990 |
-4,979 |
Nikkei 225(CME) Yen |
Sep18 |
180823 |
22390 |
22515 |
22360 |
22490 |
+125 |
20,927 |
50,846 |
+760 |
Dec18 |
180823 |
22245 |
22335 |
22205 |
22320 |
+120 |
47 |
124 |
+24 |
Mar19 |
180823 |
22285 |
22285 |
22285 |
22285 |
+115 |
|
|
|
Total Volume and Open Interest |
20,974 |
50,970 |
+784 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180823 |
22490 |
22500 |
22490 |
22490 |
+130 |
0 |
39 |
+0 |
Dec18 |
180823 |
22320 |
22320 |
22320 |
22320 |
+120 |
|
|
|
Mar19 |
180823 |
22280 |
22280 |
22280 |
22280 |
+110 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180823 |
5410.0 |
5435.5 |
5409.5 |
5417.0 |
-1.0 |
51,052 |
272,609 |
-215 |
Oct18 |
180823 |
5420.0 |
5420.0 |
5405.5 |
5405.5 |
-1.0 |
2 |
70 |
+0 |
Nov18 |
180823 |
5402.5 |
5402.5 |
5402.5 |
5402.5 |
-1.0 |
|
|
|
Dec18 |
180823 |
5387.0 |
5387.0 |
5387.0 |
5387.0 |
-1.0 |
0 |
30,115 |
+0 |
Total Volume and Open Interest |
51,054 |
324,803 |
-215 |
Hang Seng Index(HKFE) |
Aug18 |
180823 |
27865 |
27982 |
27580 |
27687 |
-165 |
187,503 |
97,589 |
-1,377 |
Sep18 |
180823 |
27797 |
27903 |
27505 |
27617 |
-157 |
2,391 |
19,199 |
+122 |
Total Volume and Open Interest |
190,514 |
125,578 |
-1,177 |
DAX(EUREX) |
Sep18 |
180823 |
12353.5 |
12408.5 |
12346.0 |
12365.5 |
-18.5 |
66,772 |
111,606 |
+3,033 |
Dec18 |
180823 |
12340.5 |
12388.0 |
12333.0 |
12349.5 |
-18.5 |
54 |
1,961 |
-9 |
Mar19 |
180823 |
12340.5 |
12340.5 |
12340.5 |
12340.5 |
-18.5 |
12 |
271 |
-6 |
Total Volume and Open Interest |
66,838 |
113,838 |
+3,018 |
Mini-DAX(EUREX) |
Sep18 |
180823 |
12355.0 |
12408.0 |
12346.0 |
12365.5 |
-18.5 |
28,938 |
13,920 |
-216 |
Dec18 |
180823 |
12368.0 |
12376.0 |
12335.0 |
12349.5 |
-18.5 |
86 |
316 |
+0 |
Mar19 |
180823 |
12338.0 |
12340.5 |
12338.0 |
12340.5 |
-18.5 |
3 |
92 |
+2 |
Total Volume and Open Interest |
29,027 |
14,328 |
-214 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180823 |
3415 |
3430 |
3413 |
3418 |
-3 |
631,187 |
3,354,718 |
-42,605 |
Dec18 |
180823 |
3408 |
3409 |
3396 |
3400 |
-3 |
5,188 |
199,190 |
+35 |
Mar19 |
180823 |
3389 |
3389 |
3388 |
3388 |
-3 |
2 |
81,928 |
+5 |
Total Volume and Open Interest |
636,377 |
3,638,507 |
-42,565 |
Swiss Market Index(EUREX) |
Sep18 |
180823 |
9018 |
9059 |
9015 |
9038 |
+7 |
21,621 |
216,136 |
+2,031 |
Dec18 |
180823 |
9002 |
9029 |
9002 |
9019 |
+7 |
31 |
1,169 |
+1 |
Mar19 |
180823 |
8916 |
8916 |
8916 |
8916 |
+7 |
0 |
26 |
+0 |
Total Volume and Open Interest |
21,652 |
217,331 |
+2,032 |
FT-SE 100(EURONEXT) |
Sep18 |
180823 |
7566.00 |
7598.00 |
7532.00 |
7560.00 |
-12.00 |
68,261 |
660,848 |
-3,982 |
Dec18 |
180823 |
7510.00 |
7522.00 |
7500.00 |
7521.00 |
-12.00 |
16 |
1,643 |
-2 |
Mar19 |
180823 |
7458.00 |
7458.00 |
7456.50 |
7456.50 |
-12.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
68,277 |
662,520 |
-3,984 |
SPI 200(SFE) |
Sep18 |
180823 |
6242.0 |
6261.0 |
6210.0 |
6221.0 |
-15.0 |
46,642 |
384,478 |
-901 |
Dec18 |
180823 |
6228.0 |
6228.0 |
6206.0 |
6214.0 |
-15.0 |
74 |
3,481 |
+74 |
Mar19 |
180823 |
6167.0 |
6167.0 |
6167.0 |
6167.0 |
-15.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
47,605 |
392,808 |
+61 |
FTSE MIB(ISE) |
Sep18 |
180823 |
20670.00 |
20715.00 |
20530.00 |
20596.00 |
-79.00 |
19,073 |
87,202 |
+1,000 |
Dec18 |
180823 |
20545.00 |
20545.00 |
20410.00 |
20471.00 |
-79.00 |
34 |
349 |
+5 |
Mar19 |
180823 |
20391.00 |
20391.00 |
20391.00 |
20391.00 |
-79.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,107 |
87,572 |
+1,005 |
KOSPI 200(KFE) |
Sep18 |
180823 |
293.35 |
294.85 |
292.65 |
294.15 |
+0.80 |
208,046 |
309,124 |
-1,255 |
Dec18 |
180823 |
293.75 |
295.00 |
293.00 |
294.45 |
+0.85 |
693 |
50,313 |
+1,256 |
Mar19 |
180823 |
290.80 |
291.05 |
289.80 |
291.05 |
+0.85 |
21 |
4,103 |
+10 |
Total Volume and Open Interest |
208,760 |
394,072 |
+11 |
GSCI(CME) |
Sep18 |
180823 |
458.45 |
459.95 |
457.45 |
459.50 |
-1.20 |
24 |
15,266 |
+6 |
Oct18 |
180823 |
458.75 |
458.75 |
458.75 |
458.75 |
-1.10 |
|
|
|
Nov18 |
180823 |
459.00 |
459.00 |
459.00 |
459.00 |
-1.10 |
|
|
|
Total Volume and Open Interest |
24 |
15,266 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|