|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 24, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180824 |
841.50 |
848.50 |
840.75 |
842.00 |
unch |
21,139 |
45,584 |
-681 |
Nov18 |
180824 |
853.50 |
860.75 |
853.50 |
855.25 |
+1.25 |
107,198 |
419,974 |
+5,182 |
Jan19 |
180824 |
866.25 |
873.50 |
866.25 |
868.00 |
+1.00 |
31,503 |
103,847 |
+2,078 |
Mar19 |
180824 |
879.50 |
885.75 |
879.25 |
881.25 |
+1.25 |
18,095 |
95,390 |
-320 |
May19 |
180824 |
891.00 |
897.25 |
890.75 |
892.50 |
+1.25 |
5,771 |
60,648 |
+748 |
Jul19 |
180824 |
900.00 |
906.75 |
900.00 |
901.75 |
+1.25 |
6,981 |
47,560 |
+743 |
Aug19 |
180824 |
902.25 |
904.75 |
902.25 |
904.75 |
+2.00 |
59 |
1,356 |
+3 |
Sep19 |
180824 |
903.25 |
905.75 |
901.00 |
901.00 |
+1.75 |
27 |
977 |
-18 |
Nov19 |
180824 |
899.25 |
904.25 |
899.00 |
900.00 |
+1.50 |
3,986 |
20,545 |
-648 |
Jan20 |
180824 |
910.75 |
910.75 |
908.75 |
908.75 |
+1.75 |
18 |
371 |
+0 |
Mar20 |
180824 |
915.00 |
915.00 |
914.00 |
914.00 |
+2.00 |
0 |
143 |
+0 |
May20 |
180824 |
921.25 |
921.25 |
921.25 |
921.25 |
+1.75 |
0 |
83 |
+0 |
Jul20 |
180824 |
930.00 |
930.00 |
928.50 |
928.50 |
+1.25 |
0 |
110 |
+0 |
Aug20 |
180824 |
930.50 |
930.50 |
930.50 |
930.50 |
+1.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
194,784 |
797,032 |
+7,089 |
Soybean Meal(CBOT) |
Sep18 |
180824 |
314.70 |
316.10 |
312.30 |
312.70 |
-1.00 |
24,240 |
51,895 |
-2,432 |
Oct18 |
180824 |
315.80 |
317.70 |
314.20 |
314.50 |
-0.70 |
20,028 |
48,934 |
-1,802 |
Dec18 |
180824 |
317.20 |
318.80 |
315.90 |
316.30 |
-0.20 |
49,079 |
206,790 |
+2,829 |
Jan19 |
180824 |
316.10 |
318.10 |
315.30 |
315.70 |
+0.30 |
12,337 |
47,996 |
-760 |
Mar19 |
180824 |
315.90 |
318.00 |
315.00 |
315.60 |
+0.50 |
8,677 |
53,667 |
-21 |
May19 |
180824 |
314.80 |
317.30 |
314.10 |
315.10 |
+1.00 |
4,834 |
33,264 |
+909 |
Jul19 |
180824 |
316.80 |
319.60 |
316.20 |
317.40 |
+1.50 |
3,326 |
25,068 |
+431 |
Aug19 |
180824 |
317.40 |
320.50 |
316.80 |
318.20 |
+1.40 |
447 |
4,173 |
+137 |
Sep19 |
180824 |
317.50 |
320.40 |
316.70 |
318.10 |
+1.40 |
921 |
4,794 |
-514 |
Oct19 |
180824 |
315.30 |
318.60 |
315.30 |
316.70 |
+1.40 |
316 |
4,257 |
+59 |
Total Volume and Open Interest |
126,465 |
499,544 |
-685 |
Soybean Oil(CBOT) |
Sep18 |
180824 |
28.03 |
28.48 |
28.01 |
28.15 |
+0.12 |
18,001 |
36,737 |
-3,273 |
Oct18 |
180824 |
28.17 |
28.62 |
28.15 |
28.28 |
+0.11 |
14,377 |
49,316 |
+1,021 |
Dec18 |
180824 |
28.37 |
28.83 |
28.34 |
28.49 |
+0.12 |
49,985 |
253,643 |
+4,561 |
Jan19 |
180824 |
28.64 |
29.05 |
28.60 |
28.71 |
+0.11 |
11,406 |
68,804 |
-217 |
Mar19 |
180824 |
28.88 |
29.33 |
28.86 |
29.00 |
+0.10 |
6,475 |
49,114 |
+244 |
May19 |
180824 |
29.14 |
29.60 |
29.14 |
29.26 |
+0.09 |
2,012 |
24,905 |
+273 |
Jul19 |
180824 |
29.44 |
29.88 |
29.42 |
29.54 |
+0.08 |
2,366 |
29,945 |
+656 |
Aug19 |
180824 |
29.61 |
29.98 |
29.61 |
29.69 |
+0.07 |
612 |
6,647 |
+352 |
Sep19 |
180824 |
29.82 |
29.98 |
29.75 |
29.83 |
+0.06 |
565 |
4,766 |
+343 |
Oct19 |
180824 |
29.92 |
30.20 |
29.91 |
29.92 |
+0.04 |
123 |
3,270 |
+98 |
Total Volume and Open Interest |
106,687 |
543,559 |
+3,795 |
Canola(WCE) |
Nov18 |
180824 |
497.0 |
499.2 |
495.5 |
497.1 |
+0.5 |
9,553 |
103,096 |
-1,537 |
Jan19 |
180824 |
504.5 |
505.7 |
502.6 |
503.8 |
+0.6 |
1,470 |
45,718 |
+13 |
Mar19 |
180824 |
510.0 |
510.0 |
507.2 |
508.1 |
+0.7 |
120 |
9,132 |
+16 |
May19 |
180824 |
513.7 |
513.7 |
509.9 |
511.3 |
+0.6 |
24 |
1,419 |
+2 |
Jul19 |
180824 |
515.2 |
515.2 |
510.6 |
512.5 |
+0.8 |
69 |
772 |
+41 |
Total Volume and Open Interest |
11,284 |
160,528 |
-1,429 |
Corn(CBOT) |
Sep18 |
180824 |
346.50 |
350.00 |
346.25 |
348.50 |
+1.75 |
102,514 |
253,117 |
-6,896 |
Dec18 |
180824 |
360.75 |
364.50 |
360.50 |
362.75 |
+1.75 |
160,077 |
889,043 |
+9,155 |
Mar19 |
180824 |
373.00 |
376.50 |
373.00 |
375.00 |
+1.75 |
41,415 |
266,629 |
+7,514 |
May19 |
180824 |
380.00 |
383.75 |
380.00 |
382.25 |
+1.50 |
6,487 |
56,702 |
+162 |
Jul19 |
180824 |
386.00 |
389.50 |
386.00 |
387.75 |
+1.25 |
12,847 |
106,147 |
+446 |
Sep19 |
180824 |
387.25 |
390.00 |
387.25 |
388.75 |
+1.25 |
3,991 |
47,674 |
+916 |
Dec19 |
180824 |
391.50 |
393.75 |
391.00 |
392.50 |
+1.00 |
7,061 |
97,929 |
+1,102 |
Mar20 |
180824 |
403.00 |
405.50 |
403.00 |
404.00 |
+1.25 |
315 |
4,325 |
-55 |
May20 |
180824 |
411.50 |
413.00 |
411.00 |
411.00 |
+1.50 |
61 |
533 |
-1 |
Jul20 |
180824 |
415.75 |
417.00 |
415.75 |
416.00 |
+1.50 |
363 |
1,458 |
+14 |
Total Volume and Open Interest |
335,295 |
1,725,931 |
+12,430 |
Wheat(CBOT) |
Sep18 |
180824 |
522.00 |
522.00 |
513.00 |
514.75 |
-7.25 |
35,802 |
51,250 |
-6,280 |
Dec18 |
180824 |
541.75 |
541.75 |
535.00 |
536.50 |
-5.25 |
73,358 |
209,683 |
+311 |
Mar19 |
180824 |
564.25 |
564.25 |
558.25 |
559.50 |
-5.00 |
19,892 |
125,848 |
+1,838 |
May19 |
180824 |
575.50 |
575.50 |
569.75 |
571.50 |
-4.75 |
5,318 |
25,731 |
+483 |
Jul19 |
180824 |
568.75 |
569.75 |
564.75 |
566.25 |
-4.50 |
3,575 |
47,808 |
+145 |
Sep19 |
180824 |
574.75 |
576.00 |
572.25 |
573.50 |
-4.25 |
512 |
9,865 |
-12 |
Total Volume and Open Interest |
139,625 |
489,986 |
-3,641 |
Wheat(KCBT) |
Sep18 |
180824 |
527.75 |
527.75 |
517.50 |
519.25 |
-8.00 |
15,184 |
35,526 |
-4,957 |
Dec18 |
180824 |
555.50 |
555.50 |
545.25 |
546.75 |
-7.75 |
30,479 |
143,325 |
-676 |
Mar19 |
180824 |
576.75 |
577.00 |
569.00 |
570.25 |
-8.50 |
9,707 |
63,547 |
+1,473 |
May19 |
180824 |
590.50 |
590.50 |
581.50 |
582.75 |
-8.50 |
1,243 |
15,342 |
+149 |
Jul19 |
180824 |
587.75 |
587.75 |
579.25 |
580.25 |
-8.00 |
1,448 |
19,454 |
+61 |
Sep19 |
180824 |
593.50 |
593.50 |
589.25 |
589.50 |
-7.50 |
166 |
1,436 |
+25 |
Dec19 |
180824 |
612.00 |
612.00 |
603.00 |
604.25 |
-7.75 |
132 |
3,883 |
-22 |
Total Volume and Open Interest |
58,438 |
282,918 |
-3,912 |
Wheat(MGE) |
Sep18 |
180824 |
581.00 |
582.25 |
571.50 |
572.75 |
-9.00 |
2,940 |
14,546 |
-764 |
Dec18 |
180824 |
598.50 |
599.75 |
589.00 |
590.25 |
-9.00 |
4,300 |
31,239 |
+558 |
Mar19 |
180824 |
613.00 |
614.75 |
605.00 |
606.00 |
-8.75 |
1,176 |
11,043 |
+436 |
May19 |
180824 |
621.75 |
623.25 |
613.75 |
614.25 |
-8.75 |
157 |
3,678 |
+49 |
Jul19 |
180824 |
626.50 |
626.50 |
619.50 |
619.50 |
-7.25 |
67 |
1,756 |
+4 |
Sep19 |
180824 |
623.00 |
625.00 |
621.00 |
621.50 |
-4.00 |
76 |
2,104 |
-20 |
Total Volume and Open Interest |
8,743 |
65,683 |
+257 |
Oats(CBOT) |
Sep18 |
180824 |
263.25 |
264.00 |
258.75 |
259.50 |
-3.75 |
303 |
744 |
-125 |
Dec18 |
180824 |
266.25 |
268.00 |
263.00 |
263.75 |
-2.75 |
455 |
3,906 |
+52 |
Mar19 |
180824 |
270.00 |
271.25 |
268.25 |
268.50 |
-2.25 |
3 |
211 |
+2 |
May19 |
180824 |
271.75 |
271.75 |
271.75 |
271.75 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
761 |
4,863 |
-71 |
Rough Rice(CBOT) |
Sep18 |
180824 |
10.83 |
10.89 |
10.72 |
10.78 |
-0.02 |
950 |
2,244 |
-670 |
Nov18 |
180824 |
10.77 |
10.79 |
10.67 |
10.72 |
-0.01 |
873 |
5,111 |
+213 |
Jan19 |
180824 |
10.90 |
10.90 |
10.85 |
10.87 |
+0.01 |
84 |
174 |
+33 |
Mar19 |
180824 |
11.00 |
11.00 |
10.99 |
10.99 |
+0.01 |
65 |
97 |
+35 |
Total Volume and Open Interest |
1,972 |
7,626 |
-389 |
Live Cattle(CME) |
Aug18 |
180824 |
107.635 |
108.035 |
106.000 |
106.250 |
-1.700 |
3,056 |
4,430 |
-2,064 |
Oct18 |
180824 |
108.550 |
108.950 |
106.480 |
106.700 |
-2.030 |
25,694 |
124,180 |
-2,704 |
Dec18 |
180824 |
112.850 |
113.150 |
111.035 |
111.200 |
-1.780 |
13,041 |
65,852 |
+42 |
Feb19 |
180824 |
116.150 |
116.500 |
114.480 |
114.600 |
-1.630 |
6,850 |
45,628 |
+832 |
Apr19 |
180824 |
117.100 |
117.430 |
115.650 |
115.750 |
-1.285 |
4,120 |
29,096 |
+828 |
Jun19 |
180824 |
110.750 |
111.200 |
109.480 |
109.600 |
-1.185 |
1,833 |
20,287 |
+451 |
Total Volume and Open Interest |
54,966 |
295,189 |
-2,587 |
Feeder Cattle(CME) |
Aug18 |
180824 |
149.000 |
149.485 |
148.435 |
149.200 |
+0.165 |
830 |
2,472 |
-121 |
Sep18 |
180824 |
149.050 |
150.080 |
147.250 |
147.485 |
-1.665 |
3,917 |
6,995 |
-365 |
Oct18 |
180824 |
149.035 |
149.800 |
146.500 |
146.735 |
-2.065 |
6,817 |
16,949 |
+398 |
Nov18 |
180824 |
149.050 |
149.600 |
146.750 |
146.985 |
-2.000 |
2,799 |
6,920 |
+31 |
Jan19 |
180824 |
147.250 |
147.630 |
145.130 |
145.450 |
-1.680 |
1,100 |
10,113 |
+120 |
Mar19 |
180824 |
146.380 |
146.800 |
144.450 |
145.000 |
-1.500 |
556 |
3,395 |
+56 |
Apr19 |
180824 |
147.735 |
147.735 |
145.400 |
146.050 |
-1.350 |
145 |
1,773 |
+18 |
Total Volume and Open Interest |
16,247 |
49,159 |
+156 |
Lean Hogs(CME) |
Oct18 |
180824 |
50.650 |
52.250 |
50.180 |
51.785 |
+0.605 |
22,989 |
107,424 |
-1,965 |
Dec18 |
180824 |
50.600 |
51.800 |
50.080 |
51.235 |
+0.355 |
12,414 |
57,572 |
-141 |
Feb19 |
180824 |
59.735 |
62.235 |
59.500 |
61.800 |
+1.815 |
8,171 |
26,158 |
+509 |
Apr19 |
180824 |
65.975 |
68.285 |
65.900 |
67.930 |
+1.795 |
3,468 |
22,109 |
-160 |
May19 |
180824 |
73.200 |
74.400 |
73.135 |
74.385 |
+1.805 |
42 |
425 |
+8 |
Jun19 |
180824 |
77.135 |
78.980 |
77.080 |
78.730 |
+1.480 |
2,124 |
6,970 |
+447 |
Jul19 |
180824 |
77.100 |
78.535 |
77.100 |
78.300 |
+1.050 |
642 |
1,745 |
+137 |
Aug19 |
180824 |
76.330 |
77.250 |
76.150 |
77.100 |
+0.770 |
286 |
923 |
+116 |
Total Volume and Open Interest |
50,185 |
223,889 |
-1,045 |
Class III Milk(CME) |
Aug18 |
180824 |
15.01 |
15.03 |
15.01 |
15.03 |
+0.03 |
85 |
4,580 |
+34 |
Sep18 |
180824 |
16.04 |
16.24 |
16.02 |
16.21 |
+0.16 |
171 |
4,485 |
+14 |
Oct18 |
180824 |
16.26 |
16.41 |
16.26 |
16.34 |
+0.04 |
140 |
3,911 |
+57 |
Nov18 |
180824 |
16.29 |
16.40 |
16.26 |
16.35 |
+0.06 |
114 |
3,121 |
+5 |
Dec18 |
180824 |
16.13 |
16.23 |
16.11 |
16.19 |
+0.06 |
50 |
2,662 |
+14 |
Jan19 |
180824 |
15.94 |
16.00 |
15.94 |
15.96 |
+0.02 |
15 |
1,190 |
+4 |
Feb19 |
180824 |
15.79 |
15.86 |
15.79 |
15.82 |
+0.03 |
14 |
737 |
+9 |
Mar19 |
180824 |
15.83 |
15.91 |
15.83 |
15.83 |
+0.03 |
7 |
751 |
+1 |
Apr19 |
180824 |
15.97 |
16.00 |
15.92 |
15.95 |
+0.02 |
8 |
655 |
+7 |
May19 |
180824 |
16.01 |
16.05 |
15.98 |
16.03 |
+0.03 |
12 |
465 |
+11 |
Jun19 |
180824 |
16.09 |
16.13 |
16.09 |
16.09 |
+0.01 |
17 |
395 |
+11 |
Jul19 |
180824 |
16.17 |
16.26 |
16.17 |
16.19 |
-0.01 |
23 |
247 |
+14 |
Aug19 |
180824 |
16.29 |
16.49 |
16.29 |
16.41 |
unch |
14 |
184 |
+14 |
Total Volume and Open Interest |
699 |
23,877 |
+210 |
Cocoa(ICE) |
Sep18 |
180824 |
2374 |
2374 |
2374 |
2374 |
+25 |
36 |
656 |
-62 |
Dec18 |
180824 |
2342 |
2375 |
2335 |
2364 |
+27 |
17,242 |
120,179 |
-1,444 |
Mar19 |
180824 |
2348 |
2379 |
2344 |
2366 |
+23 |
6,559 |
63,365 |
-606 |
May19 |
180824 |
2355 |
2385 |
2352 |
2371 |
+21 |
2,031 |
17,922 |
-356 |
Jul19 |
180824 |
2374 |
2392 |
2361 |
2380 |
+20 |
1,093 |
8,183 |
+112 |
Sep19 |
180824 |
2371 |
2400 |
2370 |
2390 |
+20 |
968 |
10,044 |
+368 |
Dec19 |
180824 |
2386 |
2414 |
2380 |
2399 |
+20 |
1,129 |
12,384 |
+166 |
Total Volume and Open Interest |
29,120 |
234,924 |
-1,801 |
Coffee "C"(ICE) |
Sep18 |
180824 |
98.35 |
101.05 |
98.35 |
100.55 |
+3.35 |
14,595 |
1,050 |
-7,310 |
Dec18 |
180824 |
101.80 |
105.40 |
101.55 |
104.70 |
+3.20 |
44,547 |
180,210 |
+4,730 |
Mar19 |
180824 |
105.00 |
108.70 |
104.90 |
108.00 |
+3.20 |
10,949 |
70,217 |
+1,052 |
May19 |
180824 |
107.40 |
111.05 |
107.30 |
110.35 |
+3.20 |
4,715 |
25,942 |
-152 |
Jul19 |
180824 |
110.45 |
113.40 |
109.65 |
112.70 |
+3.15 |
4,948 |
11,940 |
+194 |
Sep19 |
180824 |
112.90 |
115.75 |
112.05 |
115.00 |
+3.10 |
3,600 |
4,915 |
-175 |
Total Volume and Open Interest |
86,204 |
307,699 |
-756 |
Orange Juice(ICE) |
Sep18 |
180824 |
156.60 |
157.85 |
155.60 |
156.15 |
+0.15 |
251 |
1,825 |
-186 |
Nov18 |
180824 |
156.60 |
158.35 |
155.65 |
156.45 |
+0.20 |
668 |
9,755 |
+7 |
Jan19 |
180824 |
157.05 |
158.45 |
156.05 |
156.50 |
+0.10 |
105 |
910 |
+33 |
Mar19 |
180824 |
158.75 |
158.75 |
157.05 |
157.05 |
+0.15 |
49 |
341 |
+18 |
May19 |
180824 |
158.50 |
158.50 |
157.85 |
157.85 |
+0.10 |
16 |
83 |
+9 |
Jul19 |
180824 |
158.25 |
158.25 |
158.25 |
158.25 |
-0.40 |
5 |
22 |
+5 |
Total Volume and Open Interest |
1,094 |
12,936 |
-114 |
Sugar #11(ICE) |
Oct18 |
180824 |
10.08 |
10.48 |
10.08 |
10.23 |
+0.11 |
59,033 |
518,616 |
+757 |
Mar19 |
180824 |
10.95 |
11.30 |
10.95 |
11.05 |
+0.05 |
26,472 |
322,626 |
+3,493 |
May19 |
180824 |
11.15 |
11.46 |
11.15 |
11.24 |
+0.05 |
10,540 |
98,974 |
+990 |
Jul19 |
180824 |
11.36 |
11.62 |
11.35 |
11.42 |
+0.03 |
5,157 |
50,242 |
-846 |
Oct19 |
180824 |
11.64 |
11.91 |
11.64 |
11.71 |
+0.01 |
2,657 |
46,727 |
+394 |
Mar20 |
180824 |
12.27 |
12.49 |
12.26 |
12.29 |
-0.02 |
729 |
14,430 |
-180 |
May20 |
180824 |
12.38 |
12.57 |
12.36 |
12.38 |
-0.03 |
97 |
3,095 |
-2 |
Jul20 |
180824 |
12.48 |
12.65 |
12.45 |
12.46 |
-0.04 |
55 |
2,863 |
+14 |
Total Volume and Open Interest |
104,961 |
1,061,402 |
+4,750 |
London Cocoa(LCE) |
Sep18 |
180824 |
1650 |
1670 |
1647 |
1664 |
+18 |
2,487 |
42,584 |
-155 |
Dec18 |
180824 |
1713 |
1737 |
1713 |
1730 |
+15 |
8,242 |
83,081 |
+243 |
Mar19 |
180824 |
1724 |
1744 |
1722 |
1737 |
+16 |
6,842 |
57,884 |
-639 |
May19 |
180824 |
1724 |
1743 |
1723 |
1735 |
+16 |
4,129 |
30,834 |
+1,148 |
Jul19 |
180824 |
1726 |
1746 |
1726 |
1736 |
+15 |
1,824 |
17,845 |
-242 |
Sep19 |
180824 |
1727 |
1747 |
1727 |
1737 |
+15 |
1,242 |
18,085 |
+298 |
Dec19 |
180824 |
1728 |
1749 |
1728 |
1740 |
+16 |
1,047 |
19,584 |
+235 |
Total Volume and Open Interest |
26,262 |
273,824 |
+1,209 |
London Sugar(LCE) |
Oct18 |
180824 |
306.00 |
315.80 |
305.50 |
310.60 |
+4.60 |
4,742 |
43,033 |
-3,978 |
Dec18 |
180824 |
306.50 |
314.90 |
306.20 |
309.50 |
+2.70 |
2,724 |
32,987 |
+699 |
Mar19 |
180824 |
310.40 |
317.70 |
309.90 |
312.20 |
+1.40 |
953 |
19,408 |
-12 |
May19 |
180824 |
314.60 |
320.50 |
313.80 |
315.30 |
+0.40 |
175 |
9,143 |
+19 |
Aug19 |
180824 |
320.20 |
325.40 |
319.80 |
319.80 |
-0.80 |
94 |
6,322 |
-5 |
Total Volume and Open Interest |
8,760 |
115,052 |
-3,281 |
Cotton(ICE) |
Oct18 |
180824 |
81.96 |
82.72 |
81.81 |
81.81 |
+0.08 |
4 |
178 |
-1 |
Dec18 |
180824 |
81.56 |
83.18 |
81.38 |
81.63 |
+0.14 |
10,885 |
147,379 |
-595 |
Mar19 |
180824 |
81.96 |
83.48 |
81.66 |
81.79 |
-0.12 |
3,030 |
64,973 |
+475 |
May19 |
180824 |
82.29 |
83.83 |
82.08 |
82.18 |
-0.11 |
579 |
9,982 |
+43 |
Jul19 |
180824 |
83.25 |
84.14 |
82.46 |
82.55 |
-0.12 |
273 |
7,523 |
-36 |
Oct19 |
180824 |
78.35 |
78.35 |
78.35 |
78.35 |
-0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,365 |
253,385 |
+126 |
Lumber(CME) |
Sep18 |
180824 |
441.8 |
458.6 |
438.7 |
441.8 |
-1.8 |
494 |
1,754 |
-128 |
Nov18 |
180824 |
412.9 |
428.9 |
412.9 |
415.2 |
+1.3 |
373 |
2,063 |
+79 |
Jan19 |
180824 |
410.5 |
425.5 |
410.5 |
416.6 |
+6.1 |
84 |
469 |
+26 |
Mar19 |
180824 |
414.3 |
414.3 |
412.2 |
414.3 |
+6.1 |
10 |
166 |
+3 |
Total Volume and Open Interest |
961 |
4,565 |
-20 |
Crude Oil(NYM) |
Oct18 |
180824 |
67.90 |
69.31 |
67.78 |
68.72 |
+0.89 |
581,899 |
415,834 |
+1,886 |
Nov18 |
180824 |
67.58 |
68.96 |
67.47 |
68.36 |
+0.83 |
76,332 |
186,686 |
+4,784 |
Dec18 |
180824 |
67.30 |
68.65 |
67.19 |
68.05 |
+0.81 |
91,769 |
300,811 |
-838 |
Jan19 |
180824 |
67.01 |
68.35 |
66.96 |
67.78 |
+0.80 |
17,538 |
174,518 |
+258 |
Feb19 |
180824 |
66.76 |
68.04 |
66.73 |
67.47 |
+0.79 |
12,348 |
85,517 |
+769 |
Mar19 |
180824 |
66.47 |
67.72 |
66.40 |
67.18 |
+0.77 |
17,265 |
97,959 |
+1,238 |
Apr19 |
180824 |
66.17 |
67.32 |
66.17 |
66.89 |
+0.75 |
4,821 |
60,400 |
+66 |
May19 |
180824 |
66.16 |
66.92 |
66.15 |
66.60 |
+0.74 |
2,968 |
45,947 |
+280 |
Jun19 |
180824 |
65.62 |
66.85 |
65.55 |
66.30 |
+0.72 |
27,803 |
168,036 |
+700 |
Jul19 |
180824 |
65.60 |
66.43 |
65.60 |
65.97 |
+0.71 |
1,208 |
39,902 |
+462 |
Aug19 |
180824 |
65.58 |
66.01 |
65.39 |
65.63 |
+0.68 |
666 |
40,198 |
+245 |
Sep19 |
180824 |
65.10 |
65.96 |
64.90 |
65.32 |
+0.68 |
1,954 |
73,539 |
-197 |
Oct19 |
180824 |
65.50 |
65.50 |
65.03 |
65.03 |
+0.67 |
801 |
36,460 |
+116 |
Nov19 |
180824 |
64.74 |
64.74 |
64.74 |
64.74 |
+0.65 |
605 |
32,687 |
+113 |
Dec19 |
180824 |
63.77 |
64.95 |
63.77 |
64.47 |
+0.63 |
24,747 |
218,331 |
-703 |
Jan20 |
180824 |
64.13 |
64.13 |
61.64 |
64.13 |
+0.62 |
311 |
29,008 |
-3 |
Total Volume and Open Interest |
871,270 |
2,241,974 |
+10,432 |
e-miNY Crude Oil(NYM) |
Oct18 |
180824 |
67.875 |
69.325 |
67.775 |
68.725 |
+0.900 |
13,707 |
2,395 |
+430 |
Nov18 |
180824 |
67.700 |
68.950 |
67.700 |
68.350 |
+0.825 |
286 |
154 |
+11 |
Dec18 |
180824 |
67.425 |
68.600 |
67.425 |
68.050 |
+0.800 |
102 |
125 |
-1 |
Jan19 |
180824 |
67.750 |
67.975 |
67.750 |
67.775 |
+0.800 |
16 |
27 |
-3 |
Feb19 |
180824 |
66.900 |
67.475 |
66.900 |
67.475 |
+0.800 |
9 |
30 |
+3 |
Mar19 |
180824 |
67.375 |
67.375 |
67.175 |
67.175 |
+0.775 |
6 |
54 |
+1 |
Apr19 |
180824 |
66.300 |
67.125 |
66.300 |
66.900 |
+0.750 |
9 |
121 |
-2 |
May19 |
180824 |
66.600 |
66.600 |
65.400 |
66.600 |
+0.750 |
1 |
93 |
+0 |
Jun19 |
180824 |
65.775 |
66.600 |
65.775 |
66.300 |
+0.725 |
1 |
60 |
-1 |
Jul19 |
180824 |
65.975 |
65.975 |
63.250 |
65.975 |
+0.725 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,141 |
3,100 |
+436 |
NY Harbor ULSD(NYM) |
Sep18 |
180824 |
217.70 |
221.75 |
217.66 |
220.22 |
+2.68 |
32,176 |
57,463 |
-5,064 |
Oct18 |
180824 |
218.33 |
222.28 |
218.15 |
220.78 |
+2.71 |
65,415 |
97,922 |
+4,682 |
Nov18 |
180824 |
218.68 |
222.59 |
218.52 |
221.13 |
+2.69 |
24,690 |
48,192 |
-2,368 |
Dec18 |
180824 |
218.79 |
222.69 |
218.70 |
221.31 |
+2.68 |
21,838 |
65,747 |
+2,571 |
Jan19 |
180824 |
219.00 |
222.86 |
218.95 |
221.59 |
+2.69 |
9,838 |
36,659 |
-439 |
Feb19 |
180824 |
219.73 |
222.44 |
219.73 |
221.28 |
+2.64 |
4,755 |
17,766 |
+41 |
Mar19 |
180824 |
218.86 |
221.52 |
218.75 |
220.43 |
+2.55 |
7,270 |
23,246 |
+1,009 |
Apr19 |
180824 |
218.32 |
219.86 |
218.32 |
218.95 |
+2.47 |
1,889 |
9,015 |
-98 |
May19 |
180824 |
217.29 |
218.67 |
217.29 |
218.14 |
+2.42 |
1,229 |
4,573 |
-36 |
Jun19 |
180824 |
217.09 |
218.32 |
216.78 |
217.53 |
+2.39 |
2,444 |
18,420 |
+243 |
Jul19 |
180824 |
216.87 |
217.76 |
216.87 |
217.76 |
+2.34 |
553 |
1,959 |
-1 |
Aug19 |
180824 |
218.92 |
218.92 |
218.28 |
218.28 |
+2.31 |
168 |
754 |
-2 |
Sep19 |
180824 |
219.07 |
219.07 |
214.66 |
219.07 |
+2.28 |
144 |
1,303 |
+38 |
Oct19 |
180824 |
219.50 |
219.71 |
219.50 |
219.71 |
+2.26 |
55 |
464 |
+11 |
Total Volume and Open Interest |
172,964 |
394,686 |
+680 |
RBOB Gasoline(NYM) |
Sep18 |
180824 |
206.24 |
208.88 |
205.98 |
207.79 |
+1.87 |
43,947 |
56,680 |
-2,427 |
Oct18 |
180824 |
195.58 |
198.89 |
195.55 |
197.53 |
+2.02 |
81,926 |
143,710 |
+735 |
Nov18 |
180824 |
193.38 |
196.70 |
193.23 |
195.31 |
+2.07 |
32,774 |
89,526 |
+25 |
Dec18 |
180824 |
191.70 |
195.03 |
191.67 |
193.72 |
+2.12 |
23,510 |
53,152 |
-237 |
Jan19 |
180824 |
191.55 |
194.70 |
191.55 |
193.43 |
+2.13 |
12,012 |
34,420 |
-230 |
Feb19 |
180824 |
192.86 |
195.44 |
192.86 |
194.17 |
+2.08 |
6,339 |
14,510 |
+930 |
Mar19 |
180824 |
195.15 |
197.10 |
195.14 |
195.99 |
+2.02 |
4,142 |
25,389 |
+1,091 |
Apr19 |
180824 |
213.12 |
214.10 |
212.45 |
213.06 |
+2.10 |
962 |
11,076 |
+128 |
May19 |
180824 |
213.79 |
213.79 |
212.96 |
213.20 |
+2.10 |
235 |
5,542 |
+53 |
Jun19 |
180824 |
211.40 |
212.90 |
211.29 |
211.84 |
+2.04 |
1,100 |
8,932 |
-309 |
Total Volume and Open Interest |
207,902 |
449,900 |
-256 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180824 |
207.79 |
207.80 |
207.79 |
207.79 |
+1.87 |
0 |
3 |
+0 |
Oct18 |
180824 |
197.53 |
197.53 |
197.50 |
197.53 |
+2.02 |
|
|
|
Nov18 |
180824 |
195.31 |
195.31 |
195.30 |
195.31 |
+2.07 |
|
|
|
Dec18 |
180824 |
193.72 |
193.72 |
193.70 |
193.72 |
+2.12 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep18 |
180824 |
2.972 |
2.979 |
2.911 |
2.917 |
-0.047 |
96,252 |
69,782 |
-15,622 |
Oct18 |
180824 |
2.967 |
2.967 |
2.904 |
2.913 |
-0.040 |
71,117 |
230,006 |
+3,528 |
Nov18 |
180824 |
2.992 |
2.995 |
2.937 |
2.946 |
-0.040 |
36,173 |
179,924 |
-1,512 |
Dec18 |
180824 |
3.086 |
3.087 |
3.033 |
3.042 |
-0.038 |
19,953 |
133,389 |
+3,522 |
Jan19 |
180824 |
3.173 |
3.174 |
3.121 |
3.129 |
-0.037 |
20,519 |
194,679 |
-1,025 |
Feb19 |
180824 |
3.138 |
3.140 |
3.085 |
3.094 |
-0.036 |
10,348 |
71,545 |
-73 |
Mar19 |
180824 |
3.030 |
3.034 |
2.981 |
2.989 |
-0.037 |
20,163 |
177,562 |
+3,590 |
Apr19 |
180824 |
2.718 |
2.718 |
2.680 |
2.687 |
-0.026 |
12,774 |
145,214 |
+1,073 |
May19 |
180824 |
2.679 |
2.679 |
2.646 |
2.653 |
-0.024 |
5,521 |
62,110 |
+1,120 |
Jun19 |
180824 |
2.694 |
2.700 |
2.674 |
2.681 |
-0.023 |
2,431 |
33,547 |
+1,349 |
Jul19 |
180824 |
2.727 |
2.730 |
2.706 |
2.712 |
-0.022 |
1,730 |
33,968 |
-132 |
Aug19 |
180824 |
2.738 |
2.738 |
2.709 |
2.716 |
-0.022 |
679 |
27,476 |
+100 |
Sep19 |
180824 |
2.714 |
2.718 |
2.694 |
2.700 |
-0.022 |
623 |
29,121 |
+3 |
Oct19 |
180824 |
2.730 |
2.735 |
2.710 |
2.716 |
-0.022 |
4,175 |
62,640 |
-988 |
Nov19 |
180824 |
2.789 |
2.789 |
2.765 |
2.765 |
-0.022 |
641 |
31,751 |
-73 |
Dec19 |
180824 |
2.903 |
2.903 |
2.885 |
2.885 |
-0.020 |
398 |
26,149 |
+62 |
Total Volume and Open Interest |
308,016 |
1,595,874 |
-2,478 |
Brent Crude Oil(ICE) |
Oct18 |
180824 |
74.73 |
76.42 |
74.68 |
75.82 |
+1.09 |
300,689 |
228,569 |
-15,574 |
Nov18 |
180824 |
75.13 |
76.74 |
75.06 |
76.13 |
+1.04 |
215,445 |
422,105 |
+36,415 |
Dec18 |
180824 |
75.18 |
76.69 |
75.09 |
76.07 |
+0.97 |
163,680 |
390,332 |
+6,035 |
Jan19 |
180824 |
75.04 |
76.55 |
75.02 |
75.93 |
+0.90 |
60,708 |
152,357 |
-173 |
Feb19 |
180824 |
74.98 |
76.35 |
74.97 |
75.74 |
+0.84 |
36,675 |
109,689 |
-1,012 |
Mar19 |
180824 |
74.69 |
76.12 |
74.67 |
75.52 |
+0.80 |
35,550 |
115,102 |
-1,314 |
Apr19 |
180824 |
74.51 |
75.86 |
74.51 |
75.28 |
+0.77 |
10,911 |
48,668 |
+1,240 |
May19 |
180824 |
74.35 |
75.57 |
74.34 |
75.02 |
+0.74 |
8,541 |
51,057 |
+941 |
Jun19 |
180824 |
74.09 |
75.34 |
74.07 |
74.75 |
+0.72 |
41,608 |
143,105 |
-3,261 |
Jul19 |
180824 |
74.49 |
74.49 |
74.49 |
74.49 |
+0.71 |
2,203 |
41,977 |
+436 |
Aug19 |
180824 |
74.22 |
74.22 |
74.22 |
74.22 |
+0.69 |
1,894 |
32,765 |
+39 |
Sep19 |
180824 |
74.36 |
74.46 |
73.76 |
73.95 |
+0.68 |
6,886 |
44,470 |
-1,509 |
Oct19 |
180824 |
73.73 |
73.73 |
73.67 |
73.67 |
+0.66 |
3,052 |
34,613 |
-796 |
Nov19 |
180824 |
73.41 |
73.41 |
73.41 |
73.41 |
+0.65 |
1,777 |
36,615 |
+137 |
Total Volume and Open Interest |
948,729 |
2,341,524 |
+23,506 |
Gas Oil(ICE) |
Sep18 |
180824 |
668.25 |
681.00 |
667.50 |
679.25 |
+12.50 |
68,891 |
134,223 |
-2,163 |
Oct18 |
180824 |
670.75 |
682.50 |
670.00 |
681.00 |
+12.00 |
85,569 |
226,578 |
+5,858 |
Nov18 |
180824 |
668.00 |
679.75 |
667.50 |
678.50 |
+11.75 |
32,445 |
110,024 |
+678 |
Dec18 |
180824 |
664.00 |
675.50 |
663.50 |
674.25 |
+11.25 |
47,716 |
145,487 |
+4,511 |
Jan19 |
180824 |
663.00 |
674.25 |
663.00 |
672.75 |
+10.75 |
12,749 |
57,811 |
+2,149 |
Feb19 |
180824 |
663.25 |
673.25 |
663.25 |
672.00 |
+10.50 |
7,093 |
36,893 |
+1,141 |
Mar19 |
180824 |
661.75 |
671.50 |
661.75 |
670.25 |
+10.50 |
7,222 |
27,344 |
+1,340 |
Apr19 |
180824 |
661.50 |
669.50 |
661.25 |
668.50 |
+10.25 |
2,317 |
19,229 |
-252 |
May19 |
180824 |
661.25 |
667.75 |
661.25 |
667.50 |
+10.00 |
1,595 |
12,753 |
+382 |
Jun19 |
180824 |
658.75 |
667.50 |
658.75 |
666.50 |
+9.75 |
5,952 |
51,320 |
-1,038 |
Total Volume and Open Interest |
285,365 |
1,020,077 |
+14,103 |
Ethanol(CBOT) |
Sep18 |
180824 |
1.292 |
1.313 |
1.288 |
1.313 |
+0.019 |
191 |
1,076 |
-14 |
Oct18 |
180824 |
1.303 |
1.315 |
1.303 |
1.313 |
+0.008 |
97 |
851 |
+33 |
Nov18 |
180824 |
1.309 |
1.312 |
1.306 |
1.312 |
+0.008 |
19 |
221 |
+0 |
Dec18 |
180824 |
1.305 |
1.309 |
1.305 |
1.309 |
-0.005 |
23 |
171 |
+0 |
Jan19 |
180824 |
1.310 |
1.340 |
1.310 |
1.310 |
-0.004 |
2 |
121 |
+0 |
Feb19 |
180824 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.006 |
|
|
|
Mar19 |
180824 |
1.340 |
1.340 |
1.340 |
1.340 |
+0.006 |
|
|
|
Apr19 |
180824 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.006 |
|
|
|
Total Volume and Open Interest |
332 |
2,440 |
+19 |
WTI Crude Oil(ICE) |
Oct18 |
180824 |
67.87 |
69.31 |
67.82 |
68.72 |
+0.89 |
42,730 |
79,545 |
+798 |
Nov18 |
180824 |
67.51 |
68.95 |
67.51 |
68.36 |
+0.83 |
46,046 |
43,494 |
+2,585 |
Dec18 |
180824 |
67.24 |
68.63 |
67.21 |
68.05 |
+0.81 |
49,107 |
131,375 |
-2,533 |
Jan19 |
180824 |
66.95 |
68.33 |
66.95 |
67.78 |
+0.80 |
17,394 |
38,901 |
+193 |
Feb19 |
180824 |
66.82 |
67.98 |
66.80 |
67.47 |
+0.79 |
9,876 |
15,379 |
+491 |
Mar19 |
180824 |
66.78 |
67.69 |
66.74 |
67.18 |
+0.77 |
6,599 |
27,996 |
-784 |
Apr19 |
180824 |
66.65 |
67.38 |
66.54 |
66.89 |
+0.75 |
1,661 |
6,133 |
+94 |
May19 |
180824 |
66.37 |
67.05 |
66.37 |
66.60 |
+0.74 |
596 |
7,386 |
+36 |
Jun19 |
180824 |
65.98 |
66.74 |
65.93 |
66.30 |
+0.72 |
5,978 |
72,579 |
-349 |
Jul19 |
180824 |
65.97 |
65.97 |
65.97 |
65.97 |
+0.71 |
66 |
4,520 |
+0 |
Aug19 |
180824 |
65.63 |
65.63 |
65.63 |
65.63 |
+0.68 |
59 |
5,400 |
+0 |
Sep19 |
180824 |
65.32 |
65.32 |
65.32 |
65.32 |
+0.68 |
84 |
13,621 |
-16 |
Oct19 |
180824 |
65.03 |
65.03 |
65.03 |
65.03 |
+0.67 |
17 |
4,175 |
+0 |
Nov19 |
180824 |
64.74 |
64.74 |
64.74 |
64.74 |
+0.65 |
1 |
4,567 |
+0 |
Dec19 |
180824 |
64.30 |
64.91 |
64.14 |
64.47 |
+0.63 |
7,162 |
83,079 |
+1,506 |
Jan20 |
180824 |
64.13 |
64.13 |
64.13 |
64.13 |
+0.62 |
0 |
2,147 |
+0 |
Total Volume and Open Interest |
190,350 |
612,241 |
+2,437 |
US Dollar Index(ICE) |
Sep18 |
180824 |
95.570 |
95.610 |
94.935 |
95.063 |
-0.520 |
17,928 |
51,762 |
-273 |
Dec18 |
180824 |
95.170 |
95.170 |
94.525 |
94.643 |
-0.520 |
904 |
3,023 |
+175 |
Mar19 |
180824 |
94.635 |
94.635 |
94.095 |
94.173 |
-0.530 |
17 |
804 |
+9 |
Total Volume and Open Interest |
18,904 |
55,899 |
-36 |
Australian Dollar(CME) |
Sep18 |
180824 |
72.52 |
73.46 |
72.39 |
73.27 |
+0.81 |
113,559 |
135,710 |
-6,757 |
Dec18 |
180824 |
72.53 |
73.48 |
72.45 |
73.30 |
+0.81 |
337 |
2,423 |
+89 |
Mar19 |
180824 |
72.63 |
73.37 |
72.63 |
73.36 |
+0.81 |
1 |
140 |
+0 |
Total Volume and Open Interest |
115,887 |
138,624 |
-6,675 |
British Pound(CME) |
Sep18 |
180824 |
128.22 |
128.92 |
128.09 |
128.57 |
+0.32 |
78,872 |
249,070 |
-3,471 |
Dec18 |
180824 |
128.74 |
129.35 |
128.64 |
129.09 |
+0.32 |
1,196 |
11,953 |
+503 |
Mar19 |
180824 |
130.01 |
130.02 |
129.68 |
129.68 |
+0.32 |
192 |
1,169 |
+192 |
Total Volume and Open Interest |
84,192 |
264,669 |
-2,550 |
Canadian Dollar(CME) |
Sep18 |
180824 |
76.49 |
76.89 |
76.34 |
76.79 |
+0.37 |
74,683 |
139,211 |
+385 |
Dec18 |
180824 |
76.58 |
76.99 |
76.48 |
76.90 |
+0.37 |
497 |
5,461 |
+46 |
Mar19 |
180824 |
76.65 |
77.12 |
76.65 |
77.01 |
+0.37 |
13 |
842 |
+1 |
Jun19 |
180824 |
77.22 |
77.22 |
77.10 |
77.10 |
+0.37 |
0 |
172 |
+0 |
Total Volume and Open Interest |
75,545 |
146,109 |
+432 |
Japanese Yen(CME) |
Sep18 |
180824 |
89.98 |
90.13 |
89.82 |
90.05 |
+0.06 |
105,140 |
187,850 |
+2,598 |
Dec18 |
180824 |
90.54 |
90.70 |
90.42 |
90.64 |
+0.06 |
1,278 |
2,812 |
+566 |
Mar19 |
180824 |
91.35 |
91.53 |
91.35 |
91.35 |
+0.06 |
0 |
97 |
+0 |
Total Volume and Open Interest |
107,514 |
192,998 |
+3,300 |
Swiss Franc(CME) |
Sep18 |
180824 |
101.59 |
102.10 |
101.54 |
101.90 |
+0.32 |
31,331 |
88,618 |
-2,109 |
Dec18 |
180824 |
102.38 |
102.90 |
102.38 |
102.72 |
+0.32 |
13 |
122 |
+6 |
Mar19 |
180824 |
103.55 |
103.66 |
103.55 |
103.66 |
+0.32 |
0 |
59 |
+0 |
Total Volume and Open Interest |
31,344 |
88,802 |
-2,103 |
EuroFX(CME) |
Sep18 |
180824 |
115.61 |
116.58 |
115.53 |
116.44 |
+0.88 |
248,075 |
509,279 |
-4,717 |
Dec18 |
180824 |
116.44 |
117.40 |
116.37 |
117.27 |
+0.89 |
9,368 |
16,643 |
+4,074 |
Mar19 |
180824 |
117.45 |
118.28 |
117.45 |
118.20 |
+0.89 |
29 |
1,398 |
+15 |
Total Volume and Open Interest |
260,893 |
531,554 |
-583 |
Mexican Peso(CME) |
Sep18 |
180824 |
524.75 |
530.75 |
522.88 |
526.75 |
+1.00 |
70,510 |
216,287 |
+3,631 |
Oct18 |
180824 |
524.38 |
524.38 |
524.38 |
524.38 |
+1.00 |
|
|
|
Total Volume and Open Interest |
70,724 |
216,852 |
+3,656 |
Brazilian Real(CME) |
Sep18 |
180824 |
243.20 |
245.20 |
241.35 |
243.10 |
-0.10 |
7,088 |
38,527 |
+1,767 |
Oct18 |
180824 |
241.00 |
244.35 |
240.60 |
242.45 |
-0.20 |
230 |
275 |
+51 |
Nov18 |
180824 |
242.05 |
242.05 |
241.00 |
241.90 |
-0.15 |
3 |
72 |
+3 |
Dec18 |
180824 |
241.30 |
241.30 |
241.30 |
241.30 |
-0.20 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,321 |
38,930 |
+1,821 |
30-Year T-Bonds(CBOT) |
Sep18 |
180824 |
145~150 |
145~290 |
145~030 |
145~190 |
-0~020 |
310,649 |
821,731 |
-26,971 |
Dec18 |
180824 |
144~250 |
145~050 |
144~120 |
144~270 |
-0~020 |
52,928 |
68,828 |
+27,954 |
Mar19 |
180824 |
144~040 |
144~040 |
144~040 |
144~040 |
-0~020 |
|
|
|
Total Volume and Open Interest |
363,577 |
890,559 |
+983 |
10-Year T-Notes(CBOT) |
Sep18 |
180824 |
120~165 |
120~200 |
120~115 |
120~165 |
-0~025 |
1,428,199 |
3,874,416 |
-39,473 |
Dec18 |
180824 |
120~130 |
120~165 |
120~075 |
120~125 |
-0~030 |
147,277 |
258,027 |
+48,164 |
Mar19 |
180824 |
120~055 |
120~170 |
120~055 |
120~055 |
-0~030 |
2 |
0 |
+0 |
Total Volume and Open Interest |
1,575,478 |
4,132,443 |
+8,691 |
5-Year T-Notes(CBOT) |
Sep18 |
180824 |
113~220 |
113~240 |
113~190 |
113~222 |
-0~016 |
919,953 |
3,913,803 |
-111,784 |
Dec18 |
180824 |
113~150 |
113~164 |
113~114 |
113~150 |
-0~014 |
294,272 |
416,359 |
+124,882 |
Mar19 |
180824 |
113~100 |
113~100 |
113~076 |
113~100 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,214,225 |
4,330,162 |
+13,098 |
2 Year T-Notes(CBOT) |
Sep18 |
180824 |
105~260 |
105~262 |
105~246 |
105~256 |
-0~010 |
506,530 |
1,791,333 |
-134,477 |
Dec18 |
180824 |
105~222 |
105~224 |
105~210 |
105~220 |
-0~010 |
329,325 |
346,449 |
+152,550 |
Mar19 |
180824 |
105~220 |
105~220 |
105~220 |
105~220 |
-0~010 |
|
|
|
Total Volume and Open Interest |
835,855 |
2,137,782 |
+18,073 |
Eurodollars(CME) |
Sep18 |
180824 |
97.652 |
97.652 |
97.637 |
97.647 |
-0.007 |
176,045 |
1,380,268 |
+2,779 |
Dec18 |
180824 |
97.400 |
97.405 |
97.380 |
97.395 |
-0.010 |
184,821 |
1,739,690 |
-3,750 |
Mar19 |
180824 |
97.255 |
97.265 |
97.230 |
97.250 |
-0.015 |
151,252 |
1,262,390 |
-1,842 |
Jun19 |
180824 |
97.155 |
97.160 |
97.125 |
97.145 |
-0.020 |
151,292 |
1,251,302 |
+4,799 |
Sep19 |
180824 |
97.095 |
97.105 |
97.065 |
97.090 |
-0.020 |
148,175 |
1,051,937 |
+8,205 |
Dec19 |
180824 |
97.055 |
97.065 |
97.025 |
97.050 |
-0.020 |
175,514 |
1,809,053 |
+883 |
Mar20 |
180824 |
97.055 |
97.065 |
97.020 |
97.050 |
-0.020 |
103,216 |
976,899 |
+4,408 |
Jun20 |
180824 |
97.070 |
97.075 |
97.035 |
97.060 |
-0.020 |
107,023 |
833,433 |
+4,151 |
Sep20 |
180824 |
97.075 |
97.085 |
97.045 |
97.070 |
-0.020 |
63,039 |
812,959 |
+1,606 |
Dec20 |
180824 |
97.075 |
97.085 |
97.045 |
97.070 |
-0.020 |
90,379 |
831,810 |
-6,914 |
Mar21 |
180824 |
97.095 |
97.100 |
97.065 |
97.090 |
-0.015 |
47,475 |
428,502 |
+1,130 |
Jun21 |
180824 |
97.105 |
97.110 |
97.075 |
97.100 |
-0.015 |
40,089 |
305,213 |
+620 |
Sep21 |
180824 |
97.105 |
97.115 |
97.080 |
97.100 |
-0.020 |
29,687 |
248,044 |
+2,180 |
Dec21 |
180824 |
97.100 |
97.110 |
97.070 |
97.095 |
-0.020 |
40,894 |
350,977 |
-1,790 |
Mar22 |
180824 |
97.105 |
97.115 |
97.075 |
97.100 |
-0.015 |
21,209 |
140,798 |
+1,070 |
Jun22 |
180824 |
97.105 |
97.110 |
97.075 |
97.095 |
-0.015 |
17,198 |
127,120 |
+334 |
Sep22 |
180824 |
97.090 |
97.100 |
97.065 |
97.090 |
-0.015 |
14,322 |
64,245 |
-1,288 |
Dec22 |
180824 |
97.075 |
97.085 |
97.050 |
97.075 |
-0.015 |
19,096 |
118,071 |
-2,238 |
Total Volume and Open Interest |
1,636,666 |
14,075,196 |
+28,756 |
Ultra T-Bond(CBOT) |
Sep18 |
180824 |
159~26 |
160~14 |
159~10 |
160~00 |
-0~01 |
134,142 |
955,342 |
-26,161 |
Dec18 |
180824 |
160~05 |
160~24 |
159~20 |
160~10 |
-0~01 |
41,752 |
137,800 |
+27,141 |
Mar19 |
180824 |
160~10 |
160~10 |
160~10 |
160~10 |
-0~01 |
|
|
|
Total Volume and Open Interest |
175,894 |
1,093,142 |
+980 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180824 |
128~185 |
128~250 |
128~115 |
128~195 |
-0~020 |
150,212 |
571,443 |
-11,329 |
Dec18 |
180824 |
128~100 |
128~150 |
128~020 |
128~100 |
-0~020 |
31,969 |
55,239 |
+20,817 |
Mar19 |
180824 |
128~100 |
128~100 |
128~100 |
128~100 |
-0~020 |
|
|
|
Total Volume and Open Interest |
182,181 |
626,682 |
+9,488 |
30 Day Federal Funds(CBOT) |
Aug18 |
180824 |
98.085 |
98.085 |
98.082 |
98.082 |
-0.003 |
433 |
227,846 |
-296 |
Sep18 |
180824 |
98.050 |
98.050 |
98.045 |
98.045 |
-0.005 |
2,058 |
115,563 |
+7 |
Oct18 |
180824 |
97.845 |
97.850 |
97.840 |
97.845 |
unch |
18,733 |
354,643 |
+3,336 |
Nov18 |
180824 |
97.845 |
97.845 |
97.840 |
97.840 |
unch |
31,002 |
267,087 |
+4,274 |
Dec18 |
180824 |
97.775 |
97.780 |
97.770 |
97.775 |
unch |
9,412 |
71,514 |
-1,280 |
Jan19 |
180824 |
97.675 |
97.685 |
97.670 |
97.675 |
unch |
49,313 |
287,587 |
+8,650 |
Total Volume and Open Interest |
178,239 |
1,950,184 |
+25,749 |
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 |
180824 |
178.48 |
178.80 |
177.96 |
178.60 |
+0.02 |
29,934 |
228,005 |
-649 |
Dec18 |
180824 |
177.04 |
177.14 |
176.98 |
177.14 |
+0.02 |
363 |
15,882 |
+681 |
Mar19 |
180824 |
176.10 |
176.10 |
176.10 |
176.10 |
+0.02 |
|
|
|
Total Volume and Open Interest |
30,297 |
243,887 |
+32 |
Euro-Bund(EUREX) |
Sep18 |
180824 |
163.01 |
163.16 |
162.80 |
163.09 |
+0.03 |
597,125 |
1,948,124 |
-52,719 |
Dec18 |
180824 |
160.52 |
160.61 |
160.28 |
160.56 |
+0.03 |
33,274 |
82,799 |
+6,473 |
Mar19 |
180824 |
161.31 |
161.31 |
161.31 |
161.31 |
-0.05 |
0 |
258 |
+6 |
Total Volume and Open Interest |
630,399 |
2,031,181 |
-46,240 |
Euro-Bobl(EUREX) |
Sep18 |
180824 |
132.23 |
132.25 |
132.12 |
132.21 |
unch |
371,910 |
1,680,048 |
+11,635 |
Dec18 |
180824 |
131.52 |
131.58 |
131.48 |
131.55 |
unch |
12,484 |
49,786 |
+10,823 |
Mar19 |
180824 |
131.55 |
131.55 |
131.55 |
131.55 |
unch |
|
|
|
Total Volume and Open Interest |
384,394 |
1,729,834 |
+22,458 |
Euro-Schatz(EUREX) |
Sep18 |
180824 |
111.99 |
112.00 |
111.96 |
111.98 |
unch |
335,275 |
1,879,362 |
-13,726 |
Dec18 |
180824 |
111.93 |
111.94 |
111.92 |
111.93 |
unch |
56,105 |
188,322 |
+30,405 |
Mar19 |
180824 |
111.93 |
111.93 |
111.93 |
111.93 |
unch |
|
|
|
Total Volume and Open Interest |
391,380 |
2,067,684 |
+16,679 |
3-Mth Euribor(EUREX) |
Sep18 |
180824 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
5,154 |
+0 |
Dec18 |
180824 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
0 |
13,936 |
+99 |
Mar19 |
180824 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,865 |
+0 |
Total Volume and Open Interest |
0 |
31,787 |
+99 |
Long Gilt(LIFFE) |
Sep18 |
180824 |
123~09 |
123~13 |
123~03 |
123~11 |
+0~01 |
191,536 |
880,410 |
+4,576 |
Dec18 |
180824 |
122~12 |
122~16 |
122~05 |
122~14 |
+0~01 |
18,300 |
44,986 |
+12,900 |
Total Volume and Open Interest |
209,836 |
925,396 |
+17,476 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180824 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
50,610 |
544,664 |
+7,255 |
Dec18 |
180824 |
99.13 |
99.13 |
99.12 |
99.12 |
unch |
20,042 |
525,719 |
-3,241 |
Mar19 |
180824 |
99.04 |
99.05 |
99.04 |
99.05 |
+0.01 |
50,377 |
324,989 |
+5,618 |
Jun19 |
180824 |
98.98 |
98.99 |
98.97 |
98.98 |
unch |
24,845 |
302,778 |
-1,562 |
Sep19 |
180824 |
98.91 |
98.93 |
98.91 |
98.92 |
unch |
42,821 |
274,569 |
+61 |
Dec19 |
180824 |
98.86 |
98.87 |
98.85 |
98.86 |
unch |
68,833 |
331,201 |
+1,245 |
Total Volume and Open Interest |
515,414 |
3,209,127 |
+22,596 |
3-Mth Euribor(LIFFE) |
Sep18 |
180824 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
60,655 |
456,435 |
+9,810 |
Dec18 |
180824 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
42,590 |
559,266 |
+12,260 |
Mar19 |
180824 |
100.270 |
100.280 |
100.270 |
100.275 |
unch |
26,920 |
456,397 |
-1,725 |
Total Volume and Open Interest |
593,909 |
5,119,532 |
+53,121 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180824 |
98.00 |
98.01 |
98.00 |
98.01 |
unch |
23,808 |
157,671 |
+2,000 |
Dec18 |
180824 |
98.04 |
98.04 |
98.03 |
98.04 |
unch |
29,174 |
238,109 |
+12,280 |
Mar19 |
180824 |
98.04 |
98.05 |
98.03 |
98.05 |
unch |
18,796 |
198,460 |
+2,632 |
Jun19 |
180824 |
98.02 |
98.03 |
98.01 |
98.03 |
unch |
13,131 |
166,811 |
+2,314 |
Sep19 |
180824 |
97.99 |
97.99 |
97.98 |
97.99 |
-0.01 |
14,260 |
124,292 |
+3,709 |
Dec19 |
180824 |
97.94 |
97.95 |
97.94 |
97.95 |
unch |
10,456 |
130,785 |
+3,199 |
Mar20 |
180824 |
97.90 |
97.91 |
97.89 |
97.90 |
-0.01 |
5,756 |
67,088 |
+1,303 |
Jun20 |
180824 |
97.85 |
97.86 |
97.84 |
97.86 |
unch |
3,399 |
42,870 |
+1,379 |
Sep20 |
180824 |
97.81 |
97.82 |
97.80 |
97.82 |
unch |
390 |
8,690 |
+368 |
Dec20 |
180824 |
97.77 |
97.77 |
97.77 |
97.77 |
unch |
1,745 |
6,353 |
+910 |
Total Volume and Open Interest |
121,106 |
1,144,607 |
+30,156 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180824 |
97.47 |
97.48 |
97.45 |
97.47 |
unch |
127,179 |
1,259,100 |
+12,880 |
Dec18 |
180824 |
97.45 |
97.45 |
97.45 |
97.45 |
-0.01 |
2 |
1,082 |
+0 |
Total Volume and Open Interest |
127,181 |
1,260,182 |
+12,880 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180824 |
97.98 |
97.99 |
97.96 |
97.97 |
-0.01 |
123,693 |
1,098,306 |
+3,375 |
Dec18 |
180824 |
97.95 |
97.95 |
97.95 |
97.95 |
-0.01 |
2 |
2,374 |
+2 |
Total Volume and Open Interest |
123,695 |
1,100,680 |
+3,377 |
Gold(CMX) |
Aug18 |
180824 |
1185.3 |
1208.0 |
1185.3 |
1206.3 |
+19.3 |
17 |
187 |
-23 |
Oct18 |
180824 |
1187.1 |
1210.4 |
1184.9 |
1208.6 |
+19.3 |
7,572 |
57,643 |
+730 |
Dec18 |
180824 |
1191.6 |
1215.4 |
1189.5 |
1213.3 |
+19.3 |
234,153 |
367,375 |
+669 |
Feb19 |
180824 |
1195.0 |
1220.5 |
1195.0 |
1218.8 |
+19.3 |
678 |
33,764 |
+26 |
Apr19 |
180824 |
1201.1 |
1225.5 |
1201.1 |
1224.4 |
+19.5 |
594 |
8,493 |
+15 |
Jun19 |
180824 |
1211.0 |
1230.7 |
1211.0 |
1230.3 |
+19.5 |
408 |
7,417 |
+193 |
Aug19 |
180824 |
1235.0 |
1237.1 |
1235.0 |
1236.1 |
+19.7 |
45 |
2,037 |
+0 |
Oct19 |
180824 |
1242.6 |
1242.6 |
1242.1 |
1242.1 |
+19.6 |
16 |
665 |
-10 |
Dec19 |
180824 |
1228.6 |
1249.2 |
1228.6 |
1248.2 |
+19.8 |
36 |
3,982 |
+13 |
Feb20 |
180824 |
1249.9 |
1254.8 |
1249.9 |
1254.8 |
+19.8 |
1 |
9 |
+0 |
Apr20 |
180824 |
1260.8 |
1260.8 |
1260.8 |
1260.8 |
+19.8 |
|
|
|
Jun20 |
180824 |
1266.8 |
1266.8 |
1255.5 |
1266.8 |
+19.8 |
0 |
410 |
+0 |
Total Volume and Open Interest |
243,905 |
485,184 |
+1,454 |
Silver(CMX) |
Sep18 |
180824 |
1446.5 |
1485.5 |
1445.0 |
1479.4 |
+25.2 |
97,015 |
93,065 |
-17,308 |
Dec18 |
180824 |
1457.5 |
1496.0 |
1455.5 |
1490.1 |
+25.9 |
41,107 |
134,016 |
+15,988 |
Mar19 |
180824 |
1466.5 |
1506.0 |
1466.5 |
1500.6 |
+26.2 |
408 |
10,378 |
+133 |
May19 |
180824 |
1483.5 |
1510.5 |
1483.5 |
1507.9 |
+26.1 |
140 |
2,171 |
+61 |
Jul19 |
180824 |
1514.0 |
1515.6 |
1514.0 |
1515.6 |
+26.3 |
23 |
1,309 |
+9 |
Sep19 |
180824 |
1524.2 |
1524.2 |
1524.2 |
1524.2 |
+26.3 |
7 |
287 |
+3 |
Dec19 |
180824 |
1536.5 |
1536.5 |
1516.0 |
1536.5 |
+26.3 |
61 |
457 |
+28 |
Total Volume and Open Interest |
139,000 |
243,195 |
-1,001 |
Platinum(NYMEX) |
Oct18 |
180824 |
776.7 |
794.3 |
774.1 |
789.4 |
+11.0 |
9,997 |
76,313 |
+101 |
Jan19 |
180824 |
779.7 |
797.3 |
777.7 |
792.8 |
+11.2 |
214 |
7,187 |
+69 |
Apr19 |
180824 |
800.6 |
800.6 |
797.6 |
798.1 |
+11.0 |
9 |
529 |
-2 |
Jul19 |
180824 |
804.2 |
804.2 |
804.2 |
804.2 |
+11.0 |
0 |
157 |
+0 |
Total Volume and Open Interest |
10,239 |
84,235 |
+178 |
Palladium(NYMEX) |
Sep18 |
180824 |
908.30 |
935.00 |
906.50 |
928.60 |
+17.40 |
4,435 |
11,312 |
-828 |
Dec18 |
180824 |
898.20 |
925.00 |
895.70 |
919.20 |
+18.30 |
1,451 |
10,984 |
+588 |
Mar19 |
180824 |
910.00 |
915.50 |
910.00 |
911.90 |
+18.50 |
0 |
343 |
+0 |
Total Volume and Open Interest |
5,886 |
22,639 |
-240 |
Copper(CMX) |
Sep18 |
180824 |
264.50 |
271.65 |
264.15 |
270.05 |
+4.60 |
92,826 |
74,400 |
-10,309 |
Dec18 |
180824 |
266.80 |
273.90 |
266.45 |
272.30 |
+4.55 |
36,650 |
113,658 |
+4,079 |
Mar19 |
180824 |
269.05 |
275.75 |
269.05 |
274.30 |
+4.25 |
4,687 |
27,838 |
+47 |
May19 |
180824 |
270.30 |
277.00 |
270.30 |
275.65 |
+4.15 |
2,601 |
17,356 |
-65 |
Jul19 |
180824 |
271.80 |
278.45 |
271.80 |
277.00 |
+4.05 |
784 |
7,394 |
+12 |
Total Volume and Open Interest |
138,942 |
259,186 |
-6,053 |
E-mini DJIA Index(CBOT) |
Sep18 |
180824 |
25682 |
25828 |
25653 |
25792 |
+121 |
120,095 |
101,366 |
+31 |
Dec18 |
180824 |
25677 |
25839 |
25665 |
25800 |
+120 |
280 |
1,047 |
+30 |
Mar19 |
180824 |
25770 |
25843 |
25770 |
25843 |
+143 |
6 |
105 |
-1 |
Jun19 |
180824 |
25765 |
25866 |
25765 |
25866 |
+167 |
|
|
|
Total Volume and Open Interest |
120,381 |
102,518 |
+60 |
S & P 500(CME) |
Sep18 |
180824 |
2857.80 |
2876.70 |
2857.80 |
2876.70 |
+18.70 |
1,774 |
67,613 |
+1,442 |
Dec18 |
180824 |
2877.00 |
2880.90 |
2877.00 |
2880.90 |
+18.80 |
0 |
303 |
+0 |
Mar19 |
180824 |
2887.90 |
2887.90 |
2887.90 |
2887.90 |
+19.10 |
|
|
|
Jun19 |
180824 |
2894.40 |
2894.40 |
2894.40 |
2894.40 |
+19.30 |
|
|
|
Total Volume and Open Interest |
1,774 |
67,916 |
+1,442 |
S & P 500 E-Mini(CME) |
Sep18 |
180824 |
2858.25 |
2877.50 |
2856.25 |
2876.75 |
+18.75 |
996,434 |
2,738,403 |
+7,943 |
Dec18 |
180824 |
2862.00 |
2881.50 |
2860.75 |
2881.00 |
+19.00 |
4,833 |
70,632 |
+959 |
Mar19 |
180824 |
2869.25 |
2888.00 |
2869.25 |
2888.00 |
+19.25 |
1,117 |
21,954 |
+559 |
Jun19 |
180824 |
2894.50 |
2894.50 |
2876.00 |
2894.50 |
+19.50 |
0 |
7,455 |
+0 |
Total Volume and Open Interest |
1,002,386 |
2,838,446 |
+9,461 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180824 |
7427.00 |
7499.50 |
7422.75 |
7495.75 |
+71.25 |
309,493 |
240,277 |
+4,623 |
Dec18 |
180824 |
7453.00 |
7525.00 |
7449.00 |
7521.00 |
+71.25 |
642 |
4,174 |
+37 |
Mar19 |
180824 |
7555.75 |
7555.75 |
7484.00 |
7555.75 |
+77.25 |
1 |
42 |
+0 |
Total Volume and Open Interest |
310,136 |
244,496 |
+4,660 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180824 |
2029.10 |
2039.50 |
2028.50 |
2035.80 |
+7.50 |
9,254 |
85,019 |
-183 |
Dec18 |
180824 |
2040.00 |
2041.50 |
2039.30 |
2040.30 |
+7.40 |
1 |
14 |
+0 |
Mar19 |
180824 |
2043.10 |
2043.10 |
2043.10 |
2043.10 |
+7.80 |
|
|
|
Total Volume and Open Interest |
9,255 |
85,033 |
-183 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180824 |
14.25 |
14.25 |
13.85 |
14.13 |
-0.10 |
96,344 |
227,166 |
-1,185 |
Oct18 |
180824 |
15.17 |
15.20 |
14.82 |
15.18 |
unch |
55,193 |
92,203 |
+8,605 |
Nov18 |
180824 |
15.52 |
15.55 |
15.20 |
15.48 |
-0.05 |
19,820 |
55,116 |
+3,012 |
Total Volume and Open Interest |
183,600 |
490,391 |
+12,906 |
S & P 600(CME) |
Sep18 |
180824 |
1091.70 |
1091.70 |
1091.70 |
1091.70 |
+3.80 |
|
|
|
Dec18 |
180824 |
1092.40 |
1092.40 |
1092.40 |
1092.40 |
+3.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180824 |
1719.10 |
1728.70 |
1718.00 |
1726.80 |
+9.20 |
87,291 |
558,843 |
+3,733 |
Dec18 |
180824 |
1726.40 |
1732.00 |
1725.40 |
1731.40 |
+9.20 |
27 |
280 |
+7 |
Mar19 |
180824 |
1736.20 |
1736.20 |
1736.20 |
1736.20 |
+9.00 |
|
|
|
Total Volume and Open Interest |
87,318 |
559,123 |
+3,740 |
Nikkei 225(CME) |
Sep18 |
180824 |
22490 |
22645 |
22445 |
22615 |
+115 |
5,801 |
32,431 |
+516 |
Dec18 |
180824 |
22350 |
22490 |
22340 |
22490 |
+115 |
8 |
115 |
+4 |
Total Volume and Open Interest |
5,809 |
32,546 |
+520 |
Nikkei 225(SGX) |
Sep18 |
180824 |
22565 |
22605 |
22555 |
22565 |
+160 |
59,103 |
160,947 |
+1,077 |
Dec18 |
180824 |
22260 |
22410 |
22260 |
22410 |
+160 |
33 |
5,517 |
+21 |
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 |
180824 |
22485 |
22630 |
22440 |
22610 |
+120 |
22,955 |
51,816 |
+970 |
Dec18 |
180824 |
22310 |
22455 |
22310 |
22440 |
+120 |
11 |
131 |
+7 |
Mar19 |
180824 |
22410 |
22410 |
22410 |
22410 |
+125 |
|
|
|
Total Volume and Open Interest |
22,966 |
51,947 |
+977 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180824 |
22610 |
22610 |
22610 |
22610 |
+120 |
0 |
39 |
+0 |
Dec18 |
180824 |
22440 |
22440 |
22440 |
22440 |
+120 |
|
|
|
Mar19 |
180824 |
22410 |
22410 |
22410 |
22410 |
+130 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180824 |
5422.0 |
5448.5 |
5418.0 |
5430.5 |
+13.5 |
46,846 |
271,595 |
-1,014 |
Oct18 |
180824 |
5410.0 |
5419.0 |
5410.0 |
5419.0 |
+13.5 |
21 |
89 |
+19 |
Nov18 |
180824 |
5416.0 |
5416.0 |
5416.0 |
5416.0 |
+13.5 |
|
|
|
Dec18 |
180824 |
5400.5 |
5400.5 |
5400.5 |
5400.5 |
+13.5 |
0 |
30,115 |
+0 |
Total Volume and Open Interest |
46,867 |
323,808 |
-995 |
Hang Seng Index(HKFE) |
Aug18 |
180824 |
27699 |
27782 |
27447 |
27595 |
-92 |
209,064 |
95,915 |
-1,674 |
Sep18 |
180824 |
27631 |
27699 |
27372 |
27503 |
-114 |
3,061 |
19,773 |
+574 |
Total Volume and Open Interest |
212,835 |
124,500 |
-1,078 |
DAX(EUREX) |
Sep18 |
180824 |
12380.5 |
12444.0 |
12336.5 |
12392.5 |
+27.0 |
67,666 |
108,891 |
-2,715 |
Dec18 |
180824 |
12367.5 |
12410.0 |
12336.5 |
12376.5 |
+27.0 |
96 |
1,933 |
-28 |
Mar19 |
180824 |
12368.0 |
12368.0 |
12367.5 |
12367.5 |
+27.0 |
3 |
269 |
-2 |
Total Volume and Open Interest |
67,765 |
111,093 |
-2,745 |
Mini-DAX(EUREX) |
Sep18 |
180824 |
12382.0 |
12443.0 |
12338.0 |
12392.5 |
+27.0 |
32,993 |
13,569 |
-351 |
Dec18 |
180824 |
12360.0 |
12420.0 |
12333.0 |
12376.5 |
+27.0 |
65 |
324 |
+8 |
Mar19 |
180824 |
12349.0 |
12410.0 |
12349.0 |
12367.5 |
+27.0 |
3 |
91 |
-1 |
Total Volume and Open Interest |
33,061 |
13,984 |
-344 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180824 |
3423 |
3436 |
3417 |
3429 |
+11 |
629,256 |
3,345,934 |
-8,784 |
Dec18 |
180824 |
3401 |
3417 |
3401 |
3411 |
+11 |
148 |
199,198 |
+8 |
Mar19 |
180824 |
3392 |
3402 |
3389 |
3399 |
+11 |
45 |
81,929 |
+1 |
Total Volume and Open Interest |
629,449 |
3,629,732 |
-8,775 |
Swiss Market Index(EUREX) |
Sep18 |
180824 |
9044 |
9062 |
9004 |
9035 |
-3 |
25,929 |
216,116 |
-20 |
Dec18 |
180824 |
9014 |
9027 |
9010 |
9015 |
-4 |
5 |
1,174 |
+5 |
Mar19 |
180824 |
8900 |
8913 |
8900 |
8913 |
-3 |
0 |
26 |
+0 |
Total Volume and Open Interest |
25,934 |
217,316 |
-15 |
FT-SE 100(EURONEXT) |
Sep18 |
180824 |
7543.00 |
7582.50 |
7531.00 |
7579.00 |
+19.00 |
70,122 |
660,513 |
-335 |
Dec18 |
180824 |
7496.00 |
7541.00 |
7496.00 |
7540.00 |
+19.00 |
17 |
1,654 |
+11 |
Mar19 |
180824 |
7456.00 |
7475.50 |
7456.00 |
7475.50 |
+19.00 |
1 |
30 |
+1 |
Total Volume and Open Interest |
70,140 |
662,197 |
-323 |
SPI 200(SFE) |
Sep18 |
180824 |
6218.0 |
6254.0 |
6206.0 |
6221.0 |
unch |
37,917 |
385,844 |
+1,366 |
Dec18 |
180824 |
6237.0 |
6237.0 |
6204.0 |
6214.0 |
unch |
58 |
3,482 |
+1 |
Mar19 |
180824 |
6167.0 |
6167.0 |
6167.0 |
6167.0 |
unch |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
37,975 |
394,175 |
+1,367 |
FTSE MIB(ISE) |
Sep18 |
180824 |
20575.00 |
20765.00 |
20565.00 |
20724.00 |
+128.00 |
17,187 |
86,404 |
-798 |
Dec18 |
180824 |
20585.00 |
20625.00 |
20550.00 |
20599.00 |
+128.00 |
9 |
354 |
+5 |
Mar19 |
180824 |
20524.00 |
20524.00 |
20524.00 |
20524.00 |
+133.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,196 |
86,779 |
-793 |
KOSPI 200(KFE) |
Sep18 |
180824 |
294.30 |
296.10 |
292.65 |
295.50 |
+1.35 |
196,823 |
307,747 |
-1,377 |
Dec18 |
180824 |
294.45 |
296.30 |
293.00 |
295.75 |
+1.30 |
858 |
51,073 |
+760 |
Mar19 |
180824 |
293.00 |
293.00 |
289.90 |
292.50 |
+1.45 |
12 |
4,109 |
+6 |
Total Volume and Open Interest |
197,693 |
393,461 |
-611 |
GSCI(CME) |
Sep18 |
180824 |
463.95 |
465.80 |
463.45 |
463.45 |
+3.95 |
26 |
15,242 |
-24 |
Oct18 |
180824 |
463.40 |
463.40 |
463.40 |
463.40 |
+4.65 |
|
|
|
Nov18 |
180824 |
463.65 |
463.65 |
463.65 |
463.65 |
+4.65 |
|
|
|
Total Volume and Open Interest |
26 |
15,242 |
-24 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|