|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180827 |
838.25 |
840.00 |
824.75 |
834.75 |
-7.25 |
19,488 |
43,884 |
-1,700 |
Nov18 |
180827 |
851.50 |
853.50 |
838.25 |
848.25 |
-7.00 |
100,743 |
423,473 |
+3,499 |
Jan19 |
180827 |
864.25 |
866.50 |
851.75 |
861.75 |
-6.25 |
27,379 |
106,413 |
+2,566 |
Mar19 |
180827 |
877.25 |
879.75 |
865.00 |
875.00 |
-6.25 |
20,442 |
98,504 |
+3,114 |
May19 |
180827 |
888.75 |
891.25 |
876.50 |
886.50 |
-6.00 |
4,457 |
61,186 |
+538 |
Jul19 |
180827 |
898.00 |
901.00 |
886.00 |
896.25 |
-5.50 |
3,775 |
48,277 |
+717 |
Aug19 |
180827 |
898.00 |
902.50 |
890.00 |
899.75 |
-5.00 |
54 |
1,361 |
+5 |
Sep19 |
180827 |
895.00 |
899.00 |
889.00 |
897.50 |
-3.50 |
18 |
982 |
+5 |
Nov19 |
180827 |
896.75 |
901.75 |
887.00 |
897.25 |
-2.75 |
2,156 |
20,929 |
+384 |
Jan20 |
180827 |
902.00 |
907.25 |
897.00 |
906.00 |
-2.75 |
41 |
378 |
+7 |
Mar20 |
180827 |
911.50 |
911.50 |
903.75 |
911.50 |
-2.50 |
0 |
143 |
+0 |
May20 |
180827 |
911.50 |
919.00 |
911.25 |
919.00 |
-2.25 |
0 |
83 |
+0 |
Jul20 |
180827 |
918.25 |
926.50 |
918.00 |
926.50 |
-2.00 |
6 |
110 |
+0 |
Aug20 |
180827 |
928.75 |
928.75 |
928.75 |
928.75 |
-1.75 |
0 |
39 |
+0 |
Total Volume and Open Interest |
178,581 |
806,176 |
+9,144 |
Soybean Meal(CBOT) |
Sep18 |
180827 |
312.00 |
312.00 |
304.50 |
306.30 |
-6.40 |
25,552 |
47,349 |
-4,546 |
Oct18 |
180827 |
314.00 |
314.00 |
306.20 |
308.10 |
-6.40 |
17,259 |
50,878 |
+1,944 |
Dec18 |
180827 |
315.50 |
316.00 |
308.10 |
310.60 |
-5.70 |
57,627 |
211,567 |
+4,777 |
Jan19 |
180827 |
315.00 |
315.20 |
308.30 |
310.80 |
-4.90 |
16,516 |
50,940 |
+2,944 |
Mar19 |
180827 |
315.00 |
315.00 |
308.90 |
311.40 |
-4.20 |
13,345 |
54,079 |
+412 |
May19 |
180827 |
314.50 |
314.50 |
309.20 |
311.80 |
-3.30 |
6,323 |
33,912 |
+648 |
Jul19 |
180827 |
316.70 |
316.70 |
311.80 |
314.30 |
-3.10 |
4,163 |
25,726 |
+658 |
Aug19 |
180827 |
317.80 |
317.80 |
313.40 |
315.50 |
-2.70 |
1,058 |
4,545 |
+372 |
Sep19 |
180827 |
315.70 |
317.40 |
313.50 |
315.70 |
-2.40 |
1,195 |
4,684 |
-110 |
Oct19 |
180827 |
315.00 |
316.00 |
312.00 |
314.20 |
-2.50 |
1,073 |
4,276 |
+19 |
Total Volume and Open Interest |
145,593 |
507,195 |
+7,651 |
Soybean Oil(CBOT) |
Sep18 |
180827 |
28.12 |
28.51 |
27.91 |
28.37 |
+0.22 |
14,169 |
36,238 |
-499 |
Oct18 |
180827 |
28.20 |
28.65 |
28.05 |
28.52 |
+0.24 |
9,671 |
50,185 |
+869 |
Dec18 |
180827 |
28.46 |
28.89 |
28.25 |
28.76 |
+0.27 |
35,601 |
253,948 |
+305 |
Jan19 |
180827 |
28.67 |
29.09 |
28.47 |
28.97 |
+0.26 |
7,726 |
71,113 |
+2,309 |
Mar19 |
180827 |
28.98 |
29.36 |
28.77 |
29.25 |
+0.25 |
5,928 |
50,272 |
+1,158 |
May19 |
180827 |
29.18 |
29.61 |
29.04 |
29.52 |
+0.26 |
2,350 |
25,231 |
+326 |
Jul19 |
180827 |
29.57 |
29.89 |
29.35 |
29.80 |
+0.26 |
2,130 |
30,506 |
+561 |
Aug19 |
180827 |
29.63 |
30.02 |
29.50 |
29.93 |
+0.24 |
406 |
6,731 |
+84 |
Sep19 |
180827 |
29.65 |
30.10 |
29.65 |
30.06 |
+0.23 |
63 |
4,773 |
+7 |
Oct19 |
180827 |
29.83 |
30.26 |
29.76 |
30.16 |
+0.24 |
104 |
3,297 |
+27 |
Total Volume and Open Interest |
78,546 |
548,546 |
+4,987 |
Canola(WCE) |
Nov18 |
180827 |
497.0 |
497.0 |
491.5 |
492.9 |
-4.2 |
9,809 |
103,096 |
+0 |
Jan19 |
180827 |
502.0 |
502.2 |
498.2 |
499.4 |
-4.4 |
2,786 |
46,229 |
+511 |
Mar19 |
180827 |
505.4 |
505.9 |
503.0 |
504.0 |
-4.1 |
155 |
9,222 |
+90 |
May19 |
180827 |
509.1 |
509.1 |
506.6 |
507.4 |
-3.9 |
20 |
1,424 |
+5 |
Jul19 |
180827 |
510.6 |
510.6 |
508.6 |
508.9 |
-3.6 |
25 |
778 |
+6 |
Total Volume and Open Interest |
12,827 |
161,128 |
+600 |
Corn(CBOT) |
Sep18 |
180827 |
348.50 |
348.75 |
343.00 |
346.75 |
-1.75 |
144,613 |
245,276 |
-7,841 |
Dec18 |
180827 |
363.00 |
363.25 |
357.50 |
361.50 |
-1.25 |
227,695 |
915,858 |
+26,815 |
Mar19 |
180827 |
375.00 |
375.50 |
370.00 |
374.00 |
-1.00 |
64,554 |
273,773 |
+7,144 |
May19 |
180827 |
382.00 |
382.75 |
377.50 |
381.50 |
-0.75 |
12,238 |
58,030 |
+1,328 |
Jul19 |
180827 |
387.75 |
388.50 |
383.50 |
387.25 |
-0.50 |
10,644 |
106,759 |
+612 |
Sep19 |
180827 |
388.75 |
389.75 |
384.75 |
388.00 |
-0.75 |
2,195 |
47,812 |
+138 |
Dec19 |
180827 |
392.00 |
394.00 |
389.00 |
392.25 |
-0.25 |
7,997 |
99,540 |
+1,611 |
Mar20 |
180827 |
402.25 |
405.75 |
401.25 |
404.00 |
unch |
63 |
4,358 |
+33 |
May20 |
180827 |
409.00 |
411.50 |
408.00 |
410.75 |
-0.25 |
9 |
535 |
+2 |
Jul20 |
180827 |
413.00 |
416.75 |
413.00 |
415.75 |
-0.25 |
39 |
1,485 |
+27 |
Total Volume and Open Interest |
470,244 |
1,755,897 |
+29,966 |
Wheat(CBOT) |
Sep18 |
180827 |
513.75 |
513.75 |
499.00 |
499.25 |
-15.50 |
35,630 |
48,854 |
-2,396 |
Dec18 |
180827 |
536.00 |
536.00 |
521.75 |
522.50 |
-14.00 |
77,644 |
210,605 |
+922 |
Mar19 |
180827 |
558.00 |
558.25 |
545.75 |
546.25 |
-13.25 |
14,884 |
124,225 |
-1,623 |
May19 |
180827 |
569.75 |
570.00 |
558.00 |
558.75 |
-12.75 |
3,343 |
26,346 |
+615 |
Jul19 |
180827 |
564.50 |
565.00 |
553.50 |
554.50 |
-11.75 |
3,424 |
48,382 |
+574 |
Sep19 |
180827 |
571.75 |
572.00 |
561.50 |
562.25 |
-11.25 |
667 |
9,977 |
+112 |
Total Volume and Open Interest |
136,419 |
488,331 |
-1,655 |
Wheat(KCBT) |
Sep18 |
180827 |
518.25 |
518.75 |
500.75 |
501.75 |
-17.50 |
14,496 |
31,007 |
-4,519 |
Dec18 |
180827 |
546.25 |
546.75 |
529.00 |
530.00 |
-16.75 |
28,473 |
144,403 |
+1,078 |
Mar19 |
180827 |
569.00 |
569.50 |
552.75 |
554.00 |
-16.25 |
8,232 |
63,415 |
-132 |
May19 |
180827 |
581.75 |
582.00 |
566.25 |
567.50 |
-15.25 |
1,524 |
15,418 |
+76 |
Jul19 |
180827 |
578.25 |
578.25 |
565.75 |
567.25 |
-13.00 |
1,352 |
19,460 |
+6 |
Sep19 |
180827 |
586.50 |
587.00 |
574.25 |
576.25 |
-13.25 |
84 |
1,431 |
-5 |
Dec19 |
180827 |
596.50 |
597.50 |
589.25 |
590.75 |
-13.50 |
71 |
3,894 |
+11 |
Total Volume and Open Interest |
54,315 |
279,465 |
-3,453 |
Wheat(MGE) |
Sep18 |
180827 |
572.00 |
572.00 |
556.00 |
556.75 |
-16.00 |
3,924 |
14,063 |
-483 |
Dec18 |
180827 |
589.75 |
590.00 |
577.50 |
578.75 |
-11.50 |
5,578 |
31,437 |
+198 |
Mar19 |
180827 |
605.00 |
605.00 |
593.00 |
595.00 |
-11.00 |
1,499 |
11,148 |
+105 |
May19 |
180827 |
611.25 |
611.75 |
602.25 |
604.00 |
-10.25 |
294 |
3,765 |
+87 |
Jul19 |
180827 |
618.25 |
618.50 |
611.50 |
612.75 |
-6.75 |
32 |
1,766 |
+10 |
Sep19 |
180827 |
621.00 |
622.00 |
618.50 |
618.50 |
-3.00 |
38 |
2,096 |
-8 |
Total Volume and Open Interest |
11,378 |
65,588 |
-95 |
Oats(CBOT) |
Sep18 |
180827 |
259.00 |
263.50 |
247.25 |
247.25 |
-12.25 |
95 |
695 |
-49 |
Dec18 |
180827 |
264.25 |
266.50 |
254.50 |
254.75 |
-9.00 |
352 |
3,942 |
+36 |
Mar19 |
180827 |
268.00 |
268.00 |
259.75 |
259.75 |
-8.75 |
4 |
214 |
+3 |
May19 |
180827 |
263.00 |
263.00 |
263.00 |
263.00 |
-8.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
451 |
4,853 |
-10 |
Rough Rice(CBOT) |
Sep18 |
180827 |
10.79 |
10.81 |
10.41 |
10.51 |
-0.27 |
311 |
2,091 |
-153 |
Nov18 |
180827 |
10.70 |
10.76 |
10.49 |
10.60 |
-0.12 |
289 |
5,194 |
+83 |
Jan19 |
180827 |
10.89 |
10.89 |
10.73 |
10.75 |
-0.12 |
85 |
194 |
+20 |
Mar19 |
180827 |
11.00 |
11.00 |
10.90 |
10.90 |
-0.09 |
93 |
147 |
+50 |
Total Volume and Open Interest |
813 |
7,626 |
+0 |
Live Cattle(CME) |
Aug18 |
180827 |
106.080 |
108.450 |
105.700 |
108.200 |
+1.950 |
1,329 |
3,642 |
-788 |
Oct18 |
180827 |
106.330 |
109.700 |
106.200 |
109.300 |
+2.600 |
19,204 |
123,866 |
-314 |
Dec18 |
180827 |
110.980 |
114.100 |
110.900 |
113.650 |
+2.450 |
11,584 |
66,353 |
+501 |
Feb19 |
180827 |
114.330 |
117.330 |
114.050 |
117.050 |
+2.450 |
5,278 |
46,024 |
+396 |
Apr19 |
180827 |
115.550 |
118.330 |
115.135 |
118.000 |
+2.250 |
3,202 |
29,244 |
+148 |
Jun19 |
180827 |
109.285 |
112.035 |
108.980 |
111.785 |
+2.185 |
1,332 |
20,687 |
+400 |
Total Volume and Open Interest |
42,811 |
295,532 |
+343 |
Feeder Cattle(CME) |
Aug18 |
180827 |
149.100 |
150.250 |
148.535 |
150.235 |
+1.035 |
466 |
2,337 |
-135 |
Sep18 |
180827 |
146.900 |
151.400 |
146.485 |
150.685 |
+3.200 |
2,963 |
6,936 |
-59 |
Oct18 |
180827 |
146.150 |
150.580 |
145.630 |
150.080 |
+3.345 |
5,654 |
16,719 |
-230 |
Nov18 |
180827 |
146.435 |
151.000 |
146.050 |
150.580 |
+3.595 |
1,859 |
6,800 |
-120 |
Jan19 |
180827 |
145.080 |
148.735 |
144.580 |
148.050 |
+2.600 |
1,141 |
10,172 |
+59 |
Mar19 |
180827 |
144.500 |
148.185 |
144.130 |
147.600 |
+2.600 |
656 |
3,593 |
+198 |
Apr19 |
180827 |
145.100 |
148.950 |
145.100 |
148.350 |
+2.300 |
82 |
1,814 |
+41 |
Total Volume and Open Interest |
13,011 |
48,921 |
-238 |
Lean Hogs(CME) |
Oct18 |
180827 |
51.785 |
54.785 |
51.680 |
54.785 |
+3.000 |
20,615 |
106,460 |
-964 |
Dec18 |
180827 |
51.430 |
54.235 |
51.430 |
54.235 |
+3.000 |
13,803 |
58,025 |
+453 |
Feb19 |
180827 |
62.130 |
64.700 |
62.035 |
64.300 |
+2.500 |
11,099 |
25,793 |
-365 |
Apr19 |
180827 |
68.300 |
69.850 |
68.000 |
69.580 |
+1.650 |
4,935 |
22,339 |
+230 |
May19 |
180827 |
74.500 |
75.500 |
74.180 |
75.300 |
+0.915 |
39 |
431 |
+6 |
Jun19 |
180827 |
78.950 |
80.550 |
78.535 |
79.980 |
+1.250 |
2,105 |
7,429 |
+459 |
Jul19 |
180827 |
78.650 |
79.730 |
78.450 |
79.500 |
+1.200 |
494 |
1,943 |
+198 |
Aug19 |
180827 |
76.900 |
78.330 |
76.850 |
78.150 |
+1.050 |
250 |
1,053 |
+130 |
Total Volume and Open Interest |
54,513 |
224,059 |
+170 |
Class III Milk(CME) |
Aug18 |
180827 |
15.01 |
15.04 |
15.01 |
15.03 |
unch |
75 |
4,576 |
-4 |
Sep18 |
180827 |
16.22 |
16.46 |
16.20 |
16.31 |
+0.10 |
325 |
4,482 |
-3 |
Oct18 |
180827 |
16.37 |
16.60 |
16.37 |
16.44 |
+0.10 |
250 |
3,843 |
-68 |
Nov18 |
180827 |
16.34 |
16.59 |
16.34 |
16.45 |
+0.10 |
155 |
3,121 |
+0 |
Dec18 |
180827 |
16.19 |
16.37 |
16.18 |
16.27 |
+0.08 |
135 |
2,700 |
+38 |
Jan19 |
180827 |
15.96 |
16.08 |
15.96 |
16.04 |
+0.08 |
49 |
1,218 |
+28 |
Feb19 |
180827 |
15.88 |
15.90 |
15.88 |
15.88 |
+0.06 |
37 |
752 |
+15 |
Mar19 |
180827 |
15.89 |
15.92 |
15.89 |
15.90 |
+0.07 |
49 |
751 |
+0 |
Apr19 |
180827 |
15.98 |
16.00 |
15.98 |
16.00 |
+0.05 |
25 |
664 |
+9 |
May19 |
180827 |
16.05 |
16.05 |
16.05 |
16.05 |
+0.02 |
38 |
482 |
+17 |
Jun19 |
180827 |
16.15 |
16.15 |
16.14 |
16.15 |
+0.06 |
23 |
406 |
+11 |
Jul19 |
180827 |
16.26 |
16.26 |
16.26 |
16.26 |
+0.07 |
24 |
261 |
+14 |
Aug19 |
180827 |
16.45 |
16.45 |
16.45 |
16.45 |
+0.04 |
27 |
200 |
+16 |
Total Volume and Open Interest |
1,294 |
23,996 |
+119 |
Cocoa(ICE) |
Sep18 |
180827 |
2391 |
2391 |
2280 |
2321 |
-53 |
7 |
624 |
-32 |
Dec18 |
180827 |
2366 |
2397 |
2326 |
2346 |
-18 |
17,923 |
118,977 |
-1,202 |
Mar19 |
180827 |
2373 |
2400 |
2334 |
2355 |
-11 |
6,316 |
63,385 |
+20 |
May19 |
180827 |
2377 |
2405 |
2341 |
2362 |
-9 |
2,263 |
18,252 |
+330 |
Jul19 |
180827 |
2377 |
2414 |
2350 |
2370 |
-10 |
984 |
8,352 |
+169 |
Sep19 |
180827 |
2387 |
2424 |
2377 |
2379 |
-11 |
336 |
10,069 |
+25 |
Dec19 |
180827 |
2400 |
2434 |
2386 |
2388 |
-11 |
313 |
12,619 |
+235 |
Total Volume and Open Interest |
28,201 |
234,470 |
-454 |
Coffee "C"(ICE) |
Sep18 |
180827 |
101.95 |
102.20 |
101.85 |
101.85 |
+1.30 |
283 |
378 |
-672 |
Dec18 |
180827 |
105.05 |
106.90 |
104.85 |
105.75 |
+1.05 |
24,093 |
180,864 |
+654 |
Mar19 |
180827 |
108.25 |
110.20 |
108.25 |
109.05 |
+1.05 |
7,802 |
70,427 |
+210 |
May19 |
180827 |
110.55 |
112.55 |
110.55 |
111.35 |
+1.00 |
4,261 |
25,954 |
+12 |
Jul19 |
180827 |
113.30 |
114.85 |
112.95 |
113.75 |
+1.05 |
2,719 |
12,113 |
+173 |
Sep19 |
180827 |
115.55 |
117.25 |
115.30 |
116.10 |
+1.10 |
1,175 |
4,923 |
+8 |
Total Volume and Open Interest |
41,396 |
308,502 |
+803 |
Orange Juice(ICE) |
Sep18 |
180827 |
157.75 |
158.40 |
155.95 |
158.05 |
+1.90 |
398 |
1,514 |
-311 |
Nov18 |
180827 |
156.45 |
158.75 |
156.05 |
156.75 |
+0.30 |
898 |
9,916 |
+161 |
Jan19 |
180827 |
158.65 |
158.65 |
156.50 |
157.40 |
+0.90 |
48 |
921 |
+11 |
Mar19 |
180827 |
159.10 |
159.10 |
157.55 |
157.85 |
+0.80 |
28 |
349 |
+8 |
May19 |
180827 |
159.85 |
159.85 |
158.65 |
158.65 |
+0.80 |
9 |
87 |
+4 |
Jul19 |
180827 |
160.05 |
160.05 |
159.05 |
159.05 |
+0.80 |
0 |
22 |
+0 |
Total Volume and Open Interest |
1,381 |
12,809 |
-127 |
Sugar #11(ICE) |
Oct18 |
180827 |
10.31 |
10.56 |
10.31 |
10.51 |
+0.28 |
40,093 |
515,897 |
-2,719 |
Mar19 |
180827 |
11.17 |
11.25 |
11.13 |
11.22 |
+0.17 |
20,957 |
325,570 |
+2,944 |
May19 |
180827 |
11.30 |
11.42 |
11.30 |
11.40 |
+0.16 |
4,943 |
99,187 |
+213 |
Jul19 |
180827 |
11.51 |
11.60 |
11.50 |
11.57 |
+0.15 |
2,216 |
50,046 |
-196 |
Oct19 |
180827 |
11.80 |
11.89 |
11.79 |
11.84 |
+0.13 |
1,507 |
46,923 |
+196 |
Mar20 |
180827 |
12.34 |
12.44 |
12.34 |
12.41 |
+0.12 |
270 |
14,456 |
+26 |
May20 |
180827 |
12.39 |
12.51 |
12.39 |
12.47 |
+0.09 |
4 |
3,095 |
+0 |
Jul20 |
180827 |
12.47 |
12.58 |
12.47 |
12.54 |
+0.08 |
9 |
2,865 |
+2 |
Total Volume and Open Interest |
70,008 |
1,061,876 |
+474 |
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 |
180827 |
82.15 |
83.52 |
82.15 |
83.52 |
+1.71 |
5 |
179 |
+1 |
Dec18 |
180827 |
81.60 |
83.54 |
81.34 |
83.34 |
+1.71 |
13,212 |
146,743 |
-636 |
Mar19 |
180827 |
81.72 |
83.76 |
81.57 |
83.52 |
+1.73 |
3,779 |
64,923 |
-50 |
May19 |
180827 |
82.11 |
83.94 |
81.99 |
83.78 |
+1.60 |
605 |
10,066 |
+84 |
Jul19 |
180827 |
82.47 |
84.17 |
82.39 |
84.06 |
+1.51 |
273 |
7,457 |
-66 |
Oct19 |
180827 |
79.69 |
79.69 |
79.69 |
79.69 |
+1.34 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,616 |
252,962 |
-423 |
Lumber(CME) |
Sep18 |
180827 |
439.9 |
453.3 |
433.8 |
437.6 |
-4.2 |
257 |
1,631 |
-123 |
Nov18 |
180827 |
415.0 |
428.5 |
410.2 |
412.8 |
-2.4 |
211 |
2,130 |
+67 |
Jan19 |
180827 |
409.0 |
420.0 |
405.4 |
408.9 |
-7.7 |
39 |
474 |
+5 |
Mar19 |
180827 |
417.0 |
417.0 |
409.6 |
409.6 |
-4.7 |
13 |
163 |
-3 |
Total Volume and Open Interest |
526 |
4,511 |
-54 |
Crude Oil(NYM) |
Oct18 |
180827 |
68.57 |
68.97 |
68.34 |
68.87 |
+0.15 |
450,690 |
410,828 |
-5,006 |
Nov18 |
180827 |
68.20 |
68.62 |
68.02 |
68.54 |
+0.18 |
82,887 |
189,945 |
+3,259 |
Dec18 |
180827 |
67.90 |
68.34 |
67.72 |
68.25 |
+0.20 |
80,300 |
294,166 |
-6,645 |
Jan19 |
180827 |
67.58 |
68.08 |
67.46 |
67.99 |
+0.21 |
27,581 |
173,396 |
-1,122 |
Feb19 |
180827 |
67.32 |
67.78 |
67.18 |
67.69 |
+0.22 |
15,565 |
85,646 |
+129 |
Mar19 |
180827 |
67.04 |
67.48 |
66.92 |
67.39 |
+0.21 |
13,715 |
98,305 |
+346 |
Apr19 |
180827 |
67.01 |
67.11 |
66.62 |
67.09 |
+0.20 |
5,338 |
59,916 |
-484 |
May19 |
180827 |
66.39 |
66.82 |
66.34 |
66.79 |
+0.19 |
1,958 |
46,107 |
+160 |
Jun19 |
180827 |
66.14 |
66.56 |
66.01 |
66.48 |
+0.18 |
14,096 |
168,076 |
+40 |
Jul19 |
180827 |
66.03 |
66.18 |
65.71 |
66.14 |
+0.17 |
517 |
39,949 |
+47 |
Aug19 |
180827 |
65.71 |
65.83 |
65.56 |
65.80 |
+0.17 |
501 |
40,057 |
-141 |
Sep19 |
180827 |
65.43 |
65.55 |
65.06 |
65.48 |
+0.16 |
1,659 |
73,729 |
+190 |
Oct19 |
180827 |
65.18 |
65.18 |
65.18 |
65.18 |
+0.15 |
351 |
36,513 |
+53 |
Nov19 |
180827 |
64.84 |
64.89 |
64.79 |
64.89 |
+0.15 |
292 |
32,674 |
-13 |
Dec19 |
180827 |
64.35 |
64.71 |
64.21 |
64.60 |
+0.13 |
14,356 |
219,278 |
+947 |
Jan20 |
180827 |
64.15 |
64.26 |
64.15 |
64.26 |
+0.13 |
111 |
29,054 |
+46 |
Total Volume and Open Interest |
714,946 |
2,233,970 |
-8,004 |
e-miNY Crude Oil(NYM) |
Oct18 |
180827 |
68.575 |
68.975 |
68.350 |
68.875 |
+0.150 |
10,069 |
2,384 |
-11 |
Nov18 |
180827 |
68.250 |
68.600 |
68.025 |
68.550 |
+0.200 |
119 |
163 |
+9 |
Dec18 |
180827 |
67.900 |
68.300 |
67.775 |
68.250 |
+0.200 |
22 |
127 |
+2 |
Jan19 |
180827 |
67.800 |
68.000 |
67.550 |
68.000 |
+0.225 |
2 |
27 |
+0 |
Feb19 |
180827 |
67.700 |
67.700 |
67.700 |
67.700 |
+0.225 |
0 |
30 |
+0 |
Mar19 |
180827 |
67.350 |
67.400 |
67.350 |
67.400 |
+0.225 |
8 |
54 |
+0 |
Apr19 |
180827 |
67.000 |
67.100 |
66.800 |
67.100 |
+0.200 |
4 |
121 |
+0 |
May19 |
180827 |
66.800 |
66.800 |
66.800 |
66.800 |
+0.200 |
0 |
93 |
+0 |
Jun19 |
180827 |
66.375 |
66.475 |
66.375 |
66.475 |
+0.175 |
0 |
60 |
+0 |
Jul19 |
180827 |
66.150 |
66.150 |
66.150 |
66.150 |
+0.175 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,224 |
3,100 |
+0 |
NY Harbor ULSD(NYM) |
Sep18 |
180827 |
219.93 |
221.94 |
219.26 |
221.49 |
+1.27 |
26,073 |
51,925 |
-5,538 |
Oct18 |
180827 |
220.27 |
222.50 |
219.79 |
222.06 |
+1.28 |
53,514 |
103,620 |
+5,698 |
Nov18 |
180827 |
220.76 |
222.84 |
220.15 |
222.40 |
+1.27 |
22,443 |
48,503 |
+311 |
Dec18 |
180827 |
221.01 |
222.93 |
220.33 |
222.53 |
+1.22 |
19,795 |
64,249 |
-1,498 |
Jan19 |
180827 |
221.34 |
223.17 |
220.60 |
222.77 |
+1.18 |
7,386 |
35,732 |
-927 |
Feb19 |
180827 |
220.64 |
222.70 |
220.31 |
222.42 |
+1.14 |
5,459 |
17,903 |
+137 |
Mar19 |
180827 |
220.00 |
221.71 |
219.41 |
221.51 |
+1.08 |
5,823 |
24,535 |
+1,289 |
Apr19 |
180827 |
218.90 |
220.01 |
218.31 |
220.01 |
+1.06 |
1,112 |
9,124 |
+109 |
May19 |
180827 |
218.20 |
219.39 |
217.97 |
219.17 |
+1.03 |
543 |
4,577 |
+4 |
Jun19 |
180827 |
217.09 |
218.84 |
216.42 |
218.54 |
+1.01 |
1,388 |
18,450 |
+30 |
Jul19 |
180827 |
218.74 |
218.99 |
217.38 |
218.74 |
+0.98 |
236 |
2,031 |
+72 |
Aug19 |
180827 |
219.24 |
219.48 |
217.89 |
219.24 |
+0.96 |
138 |
751 |
-3 |
Sep19 |
180827 |
220.00 |
220.00 |
220.00 |
220.00 |
+0.93 |
64 |
1,275 |
-28 |
Oct19 |
180827 |
220.64 |
220.64 |
220.64 |
220.64 |
+0.93 |
17 |
466 |
+2 |
Total Volume and Open Interest |
144,138 |
394,396 |
-290 |
RBOB Gasoline(NYM) |
Sep18 |
180827 |
207.35 |
209.55 |
206.93 |
208.96 |
+1.17 |
30,960 |
52,094 |
-4,586 |
Oct18 |
180827 |
197.21 |
199.13 |
196.71 |
198.67 |
+1.14 |
63,293 |
146,658 |
+2,948 |
Nov18 |
180827 |
195.31 |
196.88 |
194.55 |
196.57 |
+1.26 |
34,048 |
93,938 |
+4,412 |
Dec18 |
180827 |
193.29 |
195.17 |
192.93 |
194.96 |
+1.24 |
22,173 |
55,537 |
+2,385 |
Jan19 |
180827 |
192.90 |
194.80 |
192.68 |
194.65 |
+1.22 |
9,396 |
35,199 |
+779 |
Feb19 |
180827 |
193.39 |
195.42 |
193.37 |
195.38 |
+1.21 |
5,202 |
15,042 |
+532 |
Mar19 |
180827 |
195.25 |
197.19 |
195.14 |
197.18 |
+1.19 |
3,379 |
26,399 |
+1,010 |
Apr19 |
180827 |
213.34 |
214.29 |
212.44 |
214.25 |
+1.19 |
510 |
11,174 |
+98 |
May19 |
180827 |
213.57 |
214.40 |
213.57 |
214.40 |
+1.20 |
577 |
5,543 |
+1 |
Jun19 |
180827 |
211.43 |
213.10 |
211.04 |
213.02 |
+1.18 |
883 |
9,056 |
+124 |
Total Volume and Open Interest |
171,749 |
457,881 |
+7,981 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180827 |
208.96 |
208.96 |
208.96 |
208.96 |
+1.17 |
0 |
3 |
+0 |
Oct18 |
180827 |
198.67 |
198.67 |
198.67 |
198.67 |
+1.14 |
|
|
|
Nov18 |
180827 |
196.57 |
196.57 |
196.57 |
196.57 |
+1.26 |
|
|
|
Dec18 |
180827 |
194.96 |
194.96 |
194.96 |
194.96 |
+1.24 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep18 |
180827 |
2.908 |
2.915 |
2.874 |
2.876 |
-0.041 |
106,844 |
54,760 |
-15,022 |
Oct18 |
180827 |
2.900 |
2.912 |
2.864 |
2.869 |
-0.044 |
89,785 |
232,554 |
+2,548 |
Nov18 |
180827 |
2.933 |
2.942 |
2.895 |
2.899 |
-0.047 |
38,508 |
183,089 |
+3,165 |
Dec18 |
180827 |
3.027 |
3.037 |
2.991 |
2.995 |
-0.047 |
18,659 |
135,745 |
+2,356 |
Jan19 |
180827 |
3.111 |
3.124 |
3.077 |
3.082 |
-0.047 |
22,599 |
195,772 |
+1,093 |
Feb19 |
180827 |
3.076 |
3.088 |
3.042 |
3.047 |
-0.047 |
10,697 |
70,712 |
-833 |
Mar19 |
180827 |
2.982 |
2.986 |
2.939 |
2.944 |
-0.045 |
19,690 |
180,561 |
+2,999 |
Apr19 |
180827 |
2.679 |
2.687 |
2.646 |
2.652 |
-0.035 |
11,027 |
145,952 |
+738 |
May19 |
180827 |
2.644 |
2.653 |
2.613 |
2.620 |
-0.033 |
2,809 |
62,309 |
+199 |
Jun19 |
180827 |
2.669 |
2.680 |
2.644 |
2.650 |
-0.031 |
337 |
33,668 |
+121 |
Jul19 |
180827 |
2.705 |
2.707 |
2.673 |
2.682 |
-0.030 |
606 |
34,127 |
+159 |
Aug19 |
180827 |
2.710 |
2.710 |
2.678 |
2.686 |
-0.030 |
906 |
27,273 |
-203 |
Sep19 |
180827 |
2.694 |
2.694 |
2.661 |
2.669 |
-0.031 |
1,178 |
28,741 |
-380 |
Oct19 |
180827 |
2.714 |
2.714 |
2.677 |
2.685 |
-0.031 |
2,731 |
63,346 |
+706 |
Nov19 |
180827 |
2.759 |
2.759 |
2.728 |
2.734 |
-0.031 |
1,000 |
31,759 |
+8 |
Dec19 |
180827 |
2.878 |
2.879 |
2.853 |
2.854 |
-0.031 |
561 |
26,134 |
-15 |
Total Volume and Open Interest |
333,408 |
1,594,748 |
-1,126 |
Brent Crude Oil(ICE) |
Oct18 |
180827 |
75.54 |
76.34 |
75.39 |
76.21 |
+0.39 |
199,661 |
193,352 |
-35,217 |
Nov18 |
180827 |
75.83 |
76.64 |
75.71 |
76.50 |
+0.37 |
171,750 |
435,956 |
+13,851 |
Dec18 |
180827 |
75.85 |
76.56 |
75.65 |
76.43 |
+0.36 |
123,024 |
392,390 |
+2,058 |
Jan19 |
180827 |
75.77 |
76.42 |
75.52 |
76.30 |
+0.37 |
52,420 |
153,655 |
+1,298 |
Feb19 |
180827 |
75.58 |
76.23 |
75.35 |
76.11 |
+0.37 |
33,948 |
105,414 |
-4,275 |
Mar19 |
180827 |
75.40 |
76.01 |
75.13 |
75.90 |
+0.38 |
29,209 |
117,919 |
+2,817 |
Apr19 |
180827 |
75.27 |
75.78 |
74.93 |
75.66 |
+0.38 |
6,336 |
48,369 |
-299 |
May19 |
180827 |
74.97 |
75.52 |
74.72 |
75.40 |
+0.38 |
3,710 |
51,366 |
+309 |
Jun19 |
180827 |
74.65 |
75.25 |
74.40 |
75.12 |
+0.37 |
24,328 |
142,564 |
-541 |
Jul19 |
180827 |
74.85 |
74.85 |
74.85 |
74.85 |
+0.36 |
1,598 |
42,116 |
+139 |
Aug19 |
180827 |
74.56 |
74.56 |
74.56 |
74.56 |
+0.34 |
1,197 |
33,015 |
+250 |
Sep19 |
180827 |
74.19 |
74.28 |
74.03 |
74.27 |
+0.32 |
2,895 |
44,028 |
-442 |
Oct19 |
180827 |
73.98 |
73.98 |
73.98 |
73.98 |
+0.31 |
1,302 |
34,632 |
+19 |
Nov19 |
180827 |
73.70 |
73.70 |
73.70 |
73.70 |
+0.29 |
1,681 |
36,604 |
-11 |
Total Volume and Open Interest |
685,122 |
2,320,847 |
-20,677 |
Gas Oil(ICE) |
Sep18 |
180827 |
676.75 |
682.75 |
673.75 |
678.75 |
-0.50 |
58,350 |
127,373 |
-6,850 |
Oct18 |
180827 |
678.50 |
684.25 |
675.75 |
680.50 |
-0.50 |
76,192 |
237,927 |
+11,349 |
Nov18 |
180827 |
677.00 |
681.50 |
673.00 |
677.75 |
-0.75 |
35,413 |
112,342 |
+2,318 |
Dec18 |
180827 |
670.75 |
676.75 |
668.25 |
673.00 |
-1.25 |
39,683 |
145,098 |
-389 |
Jan19 |
180827 |
669.50 |
675.00 |
667.25 |
671.50 |
-1.25 |
12,296 |
59,869 |
+2,058 |
Feb19 |
180827 |
668.50 |
674.25 |
666.50 |
670.75 |
-1.25 |
8,559 |
39,802 |
+2,909 |
Mar19 |
180827 |
667.00 |
672.25 |
665.25 |
668.75 |
-1.50 |
6,422 |
28,064 |
+720 |
Apr19 |
180827 |
665.75 |
670.25 |
663.25 |
667.00 |
-1.50 |
994 |
19,425 |
+196 |
May19 |
180827 |
664.25 |
669.00 |
662.25 |
665.75 |
-1.75 |
563 |
12,748 |
-5 |
Jun19 |
180827 |
663.25 |
668.00 |
661.50 |
665.00 |
-1.50 |
2,821 |
50,964 |
-356 |
Total Volume and Open Interest |
247,358 |
1,031,434 |
+11,357 |
Ethanol(CBOT) |
Sep18 |
180827 |
1.303 |
1.312 |
1.295 |
1.309 |
-0.004 |
453 |
853 |
-223 |
Oct18 |
180827 |
1.307 |
1.310 |
1.296 |
1.304 |
-0.009 |
418 |
1,084 |
+233 |
Nov18 |
180827 |
1.301 |
1.307 |
1.301 |
1.303 |
-0.009 |
44 |
226 |
+5 |
Dec18 |
180827 |
1.300 |
1.300 |
1.300 |
1.300 |
-0.009 |
6 |
172 |
+1 |
Jan19 |
180827 |
1.306 |
1.306 |
1.306 |
1.306 |
-0.004 |
0 |
121 |
+0 |
Feb19 |
180827 |
1.326 |
1.326 |
1.326 |
1.326 |
-0.004 |
|
|
|
Mar19 |
180827 |
1.336 |
1.336 |
1.336 |
1.336 |
-0.004 |
|
|
|
Apr19 |
180827 |
1.342 |
1.342 |
1.342 |
1.342 |
-0.004 |
|
|
|
Total Volume and Open Interest |
921 |
2,456 |
+16 |
WTI Crude Oil(ICE) |
Oct18 |
180827 |
68.53 |
68.96 |
68.35 |
68.87 |
+0.15 |
39,048 |
78,468 |
-1,077 |
Nov18 |
180827 |
68.29 |
68.61 |
68.03 |
68.54 |
+0.18 |
36,301 |
46,600 |
+3,106 |
Dec18 |
180827 |
67.91 |
68.33 |
67.72 |
68.25 |
+0.20 |
33,057 |
132,175 |
+800 |
Jan19 |
180827 |
67.61 |
68.08 |
67.49 |
67.99 |
+0.21 |
16,176 |
38,980 |
+79 |
Feb19 |
180827 |
67.30 |
67.78 |
67.19 |
67.69 |
+0.22 |
7,516 |
16,277 |
+898 |
Mar19 |
180827 |
67.00 |
67.41 |
66.93 |
67.39 |
+0.21 |
6,160 |
28,630 |
+634 |
Apr19 |
180827 |
66.71 |
67.10 |
66.61 |
67.09 |
+0.20 |
940 |
6,299 |
+166 |
May19 |
180827 |
66.64 |
66.79 |
66.56 |
66.79 |
+0.19 |
193 |
7,470 |
+84 |
Jun19 |
180827 |
66.12 |
66.50 |
66.12 |
66.48 |
+0.18 |
4,912 |
72,726 |
+147 |
Jul19 |
180827 |
66.14 |
66.14 |
66.14 |
66.14 |
+0.17 |
27 |
4,520 |
+0 |
Aug19 |
180827 |
65.64 |
65.80 |
65.64 |
65.80 |
+0.17 |
2 |
5,400 |
+0 |
Sep19 |
180827 |
65.48 |
65.48 |
65.48 |
65.48 |
+0.16 |
145 |
13,621 |
+0 |
Oct19 |
180827 |
65.18 |
65.18 |
65.18 |
65.18 |
+0.15 |
21 |
4,175 |
+0 |
Nov19 |
180827 |
64.89 |
64.89 |
64.89 |
64.89 |
+0.15 |
10 |
4,567 |
+0 |
Dec19 |
180827 |
64.57 |
64.68 |
64.52 |
64.60 |
+0.13 |
3,874 |
82,439 |
-640 |
Jan20 |
180827 |
64.26 |
64.26 |
64.26 |
64.26 |
+0.13 |
0 |
2,147 |
+0 |
Total Volume and Open Interest |
149,564 |
616,481 |
+4,240 |
US Dollar Index(ICE) |
Sep18 |
180827 |
95.080 |
95.230 |
94.595 |
94.685 |
-0.378 |
18,332 |
51,667 |
-95 |
Dec18 |
180827 |
94.645 |
94.795 |
94.190 |
94.275 |
-0.368 |
478 |
2,982 |
-41 |
Mar19 |
180827 |
94.300 |
94.300 |
93.795 |
93.805 |
-0.368 |
136 |
818 |
+14 |
Total Volume and Open Interest |
18,948 |
55,777 |
-122 |
Australian Dollar(CME) |
Sep18 |
180827 |
73.34 |
73.58 |
73.08 |
73.48 |
+0.21 |
117,022 |
137,265 |
+1,555 |
Dec18 |
180827 |
73.38 |
73.60 |
73.11 |
73.51 |
+0.21 |
1,738 |
3,734 |
+1,311 |
Mar19 |
180827 |
73.49 |
73.59 |
73.49 |
73.57 |
+0.21 |
6 |
143 |
+3 |
Total Volume and Open Interest |
119,250 |
141,525 |
+2,901 |
British Pound(CME) |
Sep18 |
180827 |
128.54 |
129.11 |
128.39 |
129.02 |
+0.45 |
97,518 |
247,011 |
-2,059 |
Dec18 |
180827 |
129.10 |
129.63 |
128.92 |
129.54 |
+0.45 |
1,388 |
12,263 |
+310 |
Mar19 |
180827 |
129.68 |
130.15 |
129.68 |
130.15 |
+0.47 |
6 |
1,170 |
+1 |
Total Volume and Open Interest |
100,668 |
262,591 |
-2,078 |
Canadian Dollar(CME) |
Sep18 |
180827 |
76.84 |
77.24 |
76.56 |
77.16 |
+0.37 |
59,557 |
137,541 |
-1,670 |
Dec18 |
180827 |
76.97 |
77.34 |
76.67 |
77.28 |
+0.38 |
453 |
5,560 |
+99 |
Mar19 |
180827 |
76.99 |
77.39 |
76.99 |
77.39 |
+0.38 |
2 |
844 |
+2 |
Jun19 |
180827 |
77.29 |
77.49 |
77.05 |
77.49 |
+0.39 |
30 |
199 |
+27 |
Total Volume and Open Interest |
61,549 |
144,771 |
-1,338 |
Japanese Yen(CME) |
Sep18 |
180827 |
89.95 |
90.27 |
89.93 |
90.13 |
+0.08 |
113,399 |
187,513 |
-337 |
Dec18 |
180827 |
90.55 |
90.85 |
90.55 |
90.72 |
+0.08 |
1,166 |
3,212 |
+400 |
Mar19 |
180827 |
91.43 |
91.43 |
91.43 |
91.43 |
+0.08 |
1 |
97 |
+0 |
Total Volume and Open Interest |
115,090 |
193,077 |
+79 |
Swiss Franc(CME) |
Sep18 |
180827 |
101.89 |
102.35 |
101.74 |
102.25 |
+0.35 |
24,855 |
87,614 |
-1,004 |
Dec18 |
180827 |
102.74 |
103.16 |
102.57 |
103.07 |
+0.35 |
15 |
123 |
+1 |
Mar19 |
180827 |
104.02 |
104.02 |
103.59 |
104.02 |
+0.36 |
4 |
60 |
+1 |
Total Volume and Open Interest |
24,874 |
87,800 |
-1,002 |
EuroFX(CME) |
Sep18 |
180827 |
116.43 |
117.12 |
116.12 |
116.96 |
+0.52 |
222,981 |
509,892 |
+613 |
Dec18 |
180827 |
117.22 |
117.93 |
116.96 |
117.79 |
+0.52 |
3,674 |
17,600 |
+957 |
Mar19 |
180827 |
118.20 |
118.80 |
118.20 |
118.73 |
+0.53 |
10 |
1,394 |
-4 |
Total Volume and Open Interest |
229,631 |
533,368 |
+1,814 |
Mexican Peso(CME) |
Sep18 |
180827 |
529.75 |
535.75 |
528.38 |
532.00 |
+5.25 |
45,436 |
213,560 |
-2,727 |
Oct18 |
180827 |
529.75 |
529.75 |
529.75 |
529.75 |
+5.38 |
|
|
|
Total Volume and Open Interest |
45,566 |
214,201 |
-2,651 |
Brazilian Real(CME) |
Sep18 |
180827 |
245.60 |
246.65 |
242.20 |
244.75 |
+1.65 |
3,787 |
38,545 |
+18 |
Oct18 |
180827 |
243.30 |
245.95 |
242.25 |
244.15 |
+1.70 |
64 |
248 |
-27 |
Nov18 |
180827 |
241.90 |
245.40 |
241.90 |
243.60 |
+1.70 |
34 |
98 |
+26 |
Dec18 |
180827 |
243.10 |
247.55 |
243.00 |
243.00 |
+1.70 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,885 |
38,947 |
+17 |
30-Year T-Bonds(CBOT) |
Sep18 |
180827 |
145~280 |
145~290 |
145~020 |
145~040 |
-0~150 |
296,430 |
796,189 |
-25,542 |
Dec18 |
180827 |
145~040 |
145~060 |
144~100 |
144~120 |
-0~150 |
66,512 |
108,124 |
+39,296 |
Mar19 |
180827 |
143~210 |
143~210 |
143~210 |
143~210 |
-0~150 |
|
|
|
Total Volume and Open Interest |
362,942 |
904,313 |
+13,754 |
10-Year T-Notes(CBOT) |
Sep18 |
180827 |
120~195 |
120~210 |
120~100 |
120~110 |
-0~055 |
1,382,001 |
3,750,690 |
-123,726 |
Dec18 |
180827 |
120~160 |
120~175 |
120~065 |
120~075 |
-0~050 |
341,832 |
430,924 |
+172,897 |
Mar19 |
180827 |
120~005 |
120~005 |
120~005 |
120~005 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,723,833 |
4,181,614 |
+49,171 |
5-Year T-Notes(CBOT) |
Sep18 |
180827 |
113~234 |
113~240 |
113~184 |
113~194 |
-0~026 |
1,449,702 |
3,371,821 |
-541,982 |
Dec18 |
180827 |
113~156 |
113~166 |
113~112 |
113~116 |
-0~032 |
861,599 |
903,337 |
+486,978 |
Mar19 |
180827 |
113~066 |
113~066 |
113~066 |
113~066 |
-0~032 |
|
|
|
Total Volume and Open Interest |
2,311,301 |
4,275,158 |
-55,004 |
2 Year T-Notes(CBOT) |
Sep18 |
180827 |
105~260 |
105~262 |
105~246 |
105~250 |
-0~006 |
396,169 |
1,716,662 |
-74,671 |
Dec18 |
180827 |
105~222 |
105~224 |
105~206 |
105~210 |
-0~010 |
225,273 |
423,193 |
+76,744 |
Mar19 |
180827 |
105~210 |
105~210 |
105~210 |
105~210 |
-0~010 |
|
|
|
Total Volume and Open Interest |
621,442 |
2,139,855 |
+2,073 |
Eurodollars(CME) |
Sep18 |
180827 |
97.645 |
97.645 |
97.637 |
97.640 |
-0.007 |
214,068 |
1,379,703 |
-565 |
Dec18 |
180827 |
97.395 |
97.395 |
97.375 |
97.380 |
-0.015 |
187,332 |
1,746,511 |
+6,821 |
Mar19 |
180827 |
97.250 |
97.255 |
97.230 |
97.230 |
-0.020 |
129,404 |
1,266,599 |
+4,209 |
Jun19 |
180827 |
97.150 |
97.155 |
97.125 |
97.125 |
-0.020 |
118,592 |
1,260,980 |
+9,678 |
Sep19 |
180827 |
97.095 |
97.095 |
97.065 |
97.070 |
-0.020 |
120,524 |
1,053,072 |
+1,135 |
Dec19 |
180827 |
97.050 |
97.060 |
97.020 |
97.030 |
-0.020 |
177,059 |
1,816,741 |
+7,688 |
Mar20 |
180827 |
97.055 |
97.060 |
97.020 |
97.025 |
-0.025 |
98,790 |
979,373 |
+2,474 |
Jun20 |
180827 |
97.065 |
97.075 |
97.030 |
97.035 |
-0.025 |
107,685 |
843,491 |
+10,058 |
Sep20 |
180827 |
97.075 |
97.080 |
97.035 |
97.045 |
-0.025 |
81,792 |
821,724 |
+8,765 |
Dec20 |
180827 |
97.075 |
97.085 |
97.035 |
97.045 |
-0.025 |
72,970 |
835,073 |
+3,263 |
Mar21 |
180827 |
97.095 |
97.100 |
97.055 |
97.065 |
-0.025 |
47,441 |
426,824 |
-1,678 |
Jun21 |
180827 |
97.105 |
97.110 |
97.065 |
97.075 |
-0.025 |
53,059 |
304,514 |
-699 |
Sep21 |
180827 |
97.105 |
97.115 |
97.065 |
97.075 |
-0.025 |
30,317 |
250,979 |
+2,935 |
Dec21 |
180827 |
97.095 |
97.110 |
97.060 |
97.070 |
-0.025 |
41,716 |
362,747 |
+11,770 |
Mar22 |
180827 |
97.105 |
97.115 |
97.070 |
97.080 |
-0.020 |
27,043 |
138,975 |
-1,823 |
Jun22 |
180827 |
97.100 |
97.110 |
97.065 |
97.075 |
-0.020 |
19,281 |
127,866 |
+746 |
Sep22 |
180827 |
97.095 |
97.105 |
97.060 |
97.065 |
-0.025 |
17,625 |
64,630 |
+385 |
Dec22 |
180827 |
97.080 |
97.090 |
97.040 |
97.050 |
-0.025 |
22,802 |
113,722 |
-4,349 |
Total Volume and Open Interest |
1,651,371 |
14,150,969 |
+75,773 |
Ultra T-Bond(CBOT) |
Sep18 |
180827 |
160~13 |
160~16 |
159~11 |
159~13 |
-0~19 |
336,954 |
790,098 |
-165,244 |
Dec18 |
180827 |
160~21 |
160~26 |
159~21 |
159~23 |
-0~19 |
233,710 |
300,001 |
+162,201 |
Mar19 |
180827 |
159~23 |
159~23 |
159~23 |
159~23 |
-0~19 |
|
|
|
Total Volume and Open Interest |
570,664 |
1,090,099 |
-3,043 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180827 |
128~230 |
128~255 |
128~100 |
128~115 |
-0~080 |
156,034 |
541,965 |
-29,478 |
Dec18 |
180827 |
128~125 |
128~160 |
128~010 |
128~020 |
-0~080 |
49,518 |
86,060 |
+30,821 |
Mar19 |
180827 |
128~020 |
128~020 |
128~020 |
128~020 |
-0~080 |
|
|
|
Total Volume and Open Interest |
205,552 |
628,025 |
+1,343 |
30 Day Federal Funds(CBOT) |
Aug18 |
180827 |
98.085 |
98.085 |
98.082 |
98.082 |
unch |
9,866 |
223,298 |
-4,548 |
Sep18 |
180827 |
98.045 |
98.050 |
98.045 |
98.050 |
+0.005 |
13,630 |
112,396 |
-3,167 |
Oct18 |
180827 |
97.845 |
97.845 |
97.840 |
97.840 |
-0.005 |
40,987 |
356,255 |
+1,612 |
Nov18 |
180827 |
97.840 |
97.840 |
97.835 |
97.835 |
-0.005 |
16,922 |
268,630 |
+1,543 |
Dec18 |
180827 |
97.775 |
97.775 |
97.770 |
97.770 |
-0.005 |
10,050 |
75,267 |
+3,753 |
Jan19 |
180827 |
97.680 |
97.680 |
97.670 |
97.670 |
-0.005 |
38,422 |
295,502 |
+7,915 |
Total Volume and Open Interest |
187,606 |
1,969,469 |
+19,285 |
Japanese Govt Bonds(SGX) |
Sep18 |
180827 |
150.47 |
150.51 |
150.43 |
150.48 |
+0.04 |
771 |
17,970 |
-2 |
Dec18 |
180827 |
150.39 |
150.39 |
150.39 |
150.39 |
+0.03 |
|
|
|
Mar19 |
180827 |
150.39 |
150.39 |
150.39 |
150.39 |
+0.03 |
|
|
|
Total Volume and Open Interest |
771 |
17,970 |
-2 |
Euro-Buxl(EUREX) |
Sep18 |
180827 |
178.66 |
179.26 |
177.16 |
177.32 |
-1.28 |
26,275 |
221,503 |
-6,502 |
Dec18 |
180827 |
176.68 |
176.68 |
175.86 |
175.86 |
-1.28 |
778 |
15,544 |
-338 |
Mar19 |
180827 |
174.82 |
174.82 |
174.82 |
174.82 |
-1.28 |
|
|
|
Total Volume and Open Interest |
27,053 |
241,603 |
-2,284 |
Euro-Bund(EUREX) |
Sep18 |
180827 |
163.17 |
163.36 |
162.55 |
162.64 |
-0.45 |
454,718 |
1,796,933 |
-151,191 |
Dec18 |
180827 |
160.59 |
160.82 |
160.04 |
160.11 |
-0.45 |
12,956 |
81,614 |
-1,185 |
Mar19 |
180827 |
160.86 |
160.86 |
160.86 |
160.86 |
-0.45 |
6 |
258 |
+0 |
Total Volume and Open Interest |
467,680 |
2,133,025 |
+101,844 |
Euro-Bobl(EUREX) |
Sep18 |
180827 |
132.22 |
132.28 |
132.04 |
132.06 |
-0.15 |
368,278 |
1,548,821 |
-131,227 |
Dec18 |
180827 |
131.55 |
131.61 |
131.38 |
131.40 |
-0.15 |
19,408 |
48,710 |
-1,076 |
Mar19 |
180827 |
131.40 |
131.40 |
131.40 |
131.40 |
-0.15 |
|
|
|
Total Volume and Open Interest |
387,686 |
1,698,101 |
-31,733 |
Euro-Schatz(EUREX) |
Sep18 |
180827 |
111.99 |
111.99 |
111.95 |
111.96 |
-0.02 |
284,860 |
1,750,244 |
-129,118 |
Dec18 |
180827 |
111.94 |
111.94 |
111.90 |
111.91 |
-0.02 |
47,882 |
182,554 |
-5,768 |
Mar19 |
180827 |
111.91 |
111.91 |
111.91 |
111.91 |
-0.02 |
|
|
|
Total Volume and Open Interest |
332,742 |
2,064,747 |
-2,937 |
3-Mth Euribor(EUREX) |
Sep18 |
180827 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
50 |
5,154 |
+0 |
Dec18 |
180827 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
99 |
13,936 |
+0 |
Mar19 |
180827 |
100.270 |
100.275 |
100.270 |
100.275 |
unch |
54 |
1,865 |
+0 |
Total Volume and Open Interest |
203 |
31,828 |
+41 |
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 |
180827 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
50,568 |
458,188 |
+1,753 |
Dec18 |
180827 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
13,391 |
561,131 |
+1,865 |
Mar19 |
180827 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
33,235 |
458,936 |
+2,539 |
Total Volume and Open Interest |
472,041 |
5,148,747 |
+29,215 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180827 |
98.01 |
98.01 |
97.99 |
98.00 |
-0.01 |
32,053 |
157,938 |
+267 |
Dec18 |
180827 |
98.04 |
98.04 |
98.02 |
98.03 |
-0.01 |
38,395 |
230,761 |
-7,348 |
Mar19 |
180827 |
98.04 |
98.05 |
98.02 |
98.03 |
-0.02 |
23,866 |
201,769 |
+3,309 |
Jun19 |
180827 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.02 |
15,768 |
164,670 |
-2,141 |
Sep19 |
180827 |
97.98 |
97.98 |
97.96 |
97.97 |
-0.02 |
12,183 |
124,859 |
+567 |
Dec19 |
180827 |
97.94 |
97.94 |
97.92 |
97.92 |
-0.03 |
12,582 |
131,342 |
+557 |
Mar20 |
180827 |
97.90 |
97.90 |
97.88 |
97.88 |
-0.02 |
5,201 |
66,801 |
-287 |
Jun20 |
180827 |
97.85 |
97.85 |
97.83 |
97.83 |
-0.03 |
2,078 |
42,133 |
-737 |
Sep20 |
180827 |
97.82 |
97.82 |
97.79 |
97.79 |
-0.03 |
24 |
8,682 |
-8 |
Dec20 |
180827 |
97.74 |
97.74 |
97.74 |
97.74 |
-0.03 |
0 |
6,353 |
+0 |
Total Volume and Open Interest |
142,495 |
1,139,000 |
-5,607 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180827 |
97.46 |
97.47 |
97.43 |
97.46 |
-0.01 |
119,891 |
1,247,407 |
-11,693 |
Dec18 |
180827 |
97.44 |
97.45 |
97.44 |
97.45 |
unch |
511 |
1,342 |
+260 |
Total Volume and Open Interest |
120,402 |
1,248,749 |
-11,433 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180827 |
97.97 |
97.97 |
97.94 |
97.96 |
-0.01 |
145,664 |
1,089,815 |
-8,491 |
Dec18 |
180827 |
97.93 |
97.93 |
97.93 |
97.93 |
-0.01 |
2,250 |
4,474 |
+2,100 |
Total Volume and Open Interest |
147,914 |
1,094,289 |
-6,391 |
Gold(CMX) |
Aug18 |
180827 |
1210.3 |
1211.4 |
1205.2 |
1209.0 |
+2.7 |
95 |
147 |
-40 |
Oct18 |
180827 |
1209.2 |
1214.0 |
1204.5 |
1211.2 |
+2.6 |
5,420 |
55,622 |
-2,021 |
Dec18 |
180827 |
1214.5 |
1218.8 |
1209.3 |
1216.0 |
+2.7 |
232,882 |
364,339 |
-3,036 |
Feb19 |
180827 |
1219.6 |
1223.8 |
1215.0 |
1221.6 |
+2.8 |
994 |
34,290 |
+526 |
Apr19 |
180827 |
1224.5 |
1229.5 |
1221.9 |
1227.2 |
+2.8 |
71 |
8,496 |
+3 |
Jun19 |
180827 |
1229.9 |
1235.0 |
1227.0 |
1233.1 |
+2.8 |
92 |
7,430 |
+13 |
Aug19 |
180827 |
1239.0 |
1239.2 |
1239.0 |
1239.0 |
+2.9 |
3 |
2,039 |
+2 |
Oct19 |
180827 |
1245.7 |
1245.7 |
1245.0 |
1245.0 |
+2.9 |
0 |
665 |
+0 |
Dec19 |
180827 |
1245.2 |
1252.9 |
1245.2 |
1251.2 |
+3.0 |
69 |
3,982 |
+0 |
Feb20 |
180827 |
1257.8 |
1257.8 |
1257.8 |
1257.8 |
+3.0 |
1 |
10 |
+1 |
Apr20 |
180827 |
1263.8 |
1263.8 |
1263.8 |
1263.8 |
+3.0 |
|
|
|
Jun20 |
180827 |
1269.8 |
1269.8 |
1269.8 |
1269.8 |
+3.0 |
0 |
410 |
+0 |
Total Volume and Open Interest |
240,108 |
480,516 |
-4,668 |
Silver(CMX) |
Sep18 |
180827 |
1482.0 |
1488.5 |
1471.5 |
1485.9 |
+6.5 |
92,197 |
75,270 |
-17,795 |
Dec18 |
180827 |
1493.5 |
1499.5 |
1482.0 |
1497.2 |
+7.1 |
33,035 |
147,085 |
+13,069 |
Mar19 |
180827 |
1504.5 |
1509.5 |
1493.5 |
1507.8 |
+7.2 |
4,019 |
14,106 |
+3,728 |
May19 |
180827 |
1506.0 |
1515.2 |
1501.0 |
1515.2 |
+7.3 |
52 |
2,194 |
+23 |
Jul19 |
180827 |
1513.0 |
1522.5 |
1512.5 |
1522.5 |
+6.9 |
13 |
1,311 |
+2 |
Sep19 |
180827 |
1530.5 |
1530.5 |
1530.5 |
1530.5 |
+6.3 |
0 |
287 |
+0 |
Dec19 |
180827 |
1545.5 |
1545.5 |
1542.6 |
1542.6 |
+6.1 |
32 |
486 |
+29 |
Total Volume and Open Interest |
130,042 |
242,296 |
-899 |
Platinum(NYMEX) |
Oct18 |
180827 |
791.0 |
805.9 |
787.4 |
804.2 |
+14.8 |
13,672 |
76,824 |
+511 |
Jan19 |
180827 |
794.4 |
808.2 |
791.3 |
807.6 |
+14.8 |
618 |
7,533 |
+346 |
Apr19 |
180827 |
812.4 |
812.5 |
812.0 |
812.5 |
+14.4 |
8 |
535 |
+6 |
Jul19 |
180827 |
818.7 |
818.7 |
818.7 |
818.7 |
+14.5 |
0 |
157 |
+0 |
Total Volume and Open Interest |
14,310 |
85,101 |
+866 |
Palladium(NYMEX) |
Sep18 |
180827 |
933.10 |
945.80 |
927.00 |
941.90 |
+13.30 |
4,531 |
9,860 |
-1,452 |
Dec18 |
180827 |
921.70 |
940.60 |
916.70 |
937.50 |
+18.30 |
2,241 |
12,049 |
+1,065 |
Mar19 |
180827 |
915.00 |
934.40 |
912.50 |
932.00 |
+20.10 |
19 |
351 |
+8 |
Total Volume and Open Interest |
6,791 |
22,260 |
-379 |
Copper(CMX) |
Sep18 |
180827 |
269.40 |
272.25 |
269.40 |
270.85 |
+0.80 |
110,555 |
60,553 |
-13,847 |
Dec18 |
180827 |
272.30 |
274.20 |
271.60 |
273.20 |
+0.90 |
50,270 |
120,136 |
+6,478 |
Mar19 |
180827 |
274.30 |
275.95 |
274.00 |
275.20 |
+0.90 |
5,526 |
28,221 |
+383 |
May19 |
180827 |
276.50 |
277.15 |
275.05 |
276.50 |
+0.85 |
2,377 |
17,059 |
-297 |
Jul19 |
180827 |
277.85 |
277.85 |
276.45 |
277.80 |
+0.80 |
1,347 |
7,128 |
-266 |
Total Volume and Open Interest |
172,498 |
251,865 |
-7,321 |
E-mini DJIA Index(CBOT) |
Sep18 |
180827 |
25809 |
26089 |
25805 |
26077 |
+285 |
127,109 |
101,114 |
-252 |
Dec18 |
180827 |
25836 |
26098 |
25830 |
26085 |
+285 |
341 |
1,128 |
+81 |
Mar19 |
180827 |
26000 |
26124 |
26000 |
26124 |
+281 |
8 |
102 |
-3 |
Jun19 |
180827 |
26148 |
26148 |
26148 |
26148 |
+282 |
|
|
|
Total Volume and Open Interest |
127,458 |
102,344 |
-174 |
S & P 500(CME) |
Sep18 |
180827 |
2881.00 |
2899.00 |
2880.50 |
2898.40 |
+21.70 |
1,813 |
67,740 |
+127 |
Dec18 |
180827 |
2901.00 |
2903.90 |
2901.00 |
2902.70 |
+21.80 |
2 |
302 |
-1 |
Mar19 |
180827 |
2910.00 |
2910.90 |
2910.00 |
2910.00 |
+22.10 |
|
|
|
Jun19 |
180827 |
2916.80 |
2917.40 |
2916.80 |
2916.80 |
+22.40 |
|
|
|
Total Volume and Open Interest |
1,815 |
68,042 |
+126 |
S & P 500 E-Mini(CME) |
Sep18 |
180827 |
2877.75 |
2899.50 |
2876.75 |
2898.50 |
+21.75 |
1,050,042 |
2,727,374 |
-11,029 |
Dec18 |
180827 |
2882.00 |
2903.75 |
2881.50 |
2902.75 |
+21.75 |
4,349 |
72,780 |
+2,148 |
Mar19 |
180827 |
2889.75 |
2910.00 |
2889.75 |
2910.00 |
+22.00 |
150 |
22,051 |
+97 |
Jun19 |
180827 |
2908.00 |
2916.75 |
2908.00 |
2916.75 |
+22.25 |
1 |
7,456 |
+1 |
Total Volume and Open Interest |
1,054,542 |
2,829,663 |
-8,783 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180827 |
7499.00 |
7569.00 |
7498.75 |
7568.00 |
+72.25 |
356,371 |
238,721 |
-1,556 |
Dec18 |
180827 |
7525.25 |
7595.00 |
7525.25 |
7593.75 |
+72.75 |
469 |
4,187 |
+13 |
Mar19 |
180827 |
7575.00 |
7628.00 |
7575.00 |
7628.00 |
+72.25 |
4 |
42 |
+0 |
Total Volume and Open Interest |
356,844 |
242,953 |
-1,543 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180827 |
2037.70 |
2055.00 |
2037.60 |
2045.60 |
+9.80 |
11,967 |
85,263 |
+244 |
Dec18 |
180827 |
2046.10 |
2058.20 |
2045.10 |
2050.00 |
+9.70 |
4 |
17 |
+3 |
Mar19 |
180827 |
2053.50 |
2053.50 |
2053.50 |
2053.50 |
+10.40 |
|
|
|
Total Volume and Open Interest |
11,971 |
85,280 |
+247 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180827 |
14.10 |
14.15 |
13.84 |
14.13 |
unch |
84,412 |
0 |
-227,166 |
Oct18 |
180827 |
15.10 |
15.25 |
14.85 |
15.23 |
+0.05 |
58,294 |
0 |
-92,203 |
Nov18 |
180827 |
15.45 |
15.55 |
15.25 |
15.53 |
+0.05 |
18,594 |
0 |
-55,116 |
Total Volume and Open Interest |
175,723 |
488,546 |
-1,845 |
S & P 600(CME) |
Sep18 |
180827 |
1093.00 |
1093.00 |
1093.00 |
1093.00 |
+1.30 |
|
|
|
Dec18 |
180827 |
1093.70 |
1093.70 |
1093.70 |
1093.70 |
+1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180827 |
1727.90 |
1740.20 |
1726.90 |
1731.10 |
+4.30 |
92,226 |
558,095 |
-748 |
Dec18 |
180827 |
1735.00 |
1743.90 |
1731.80 |
1735.60 |
+4.20 |
9 |
281 |
+1 |
Mar19 |
180827 |
1739.80 |
1739.80 |
1739.80 |
1739.80 |
+3.60 |
|
|
|
Total Volume and Open Interest |
92,235 |
558,376 |
-747 |
Nikkei 225(CME) |
Sep18 |
180827 |
22625 |
22920 |
22625 |
22890 |
+275 |
5,950 |
32,505 |
+74 |
Dec18 |
180827 |
22675 |
22775 |
22655 |
22765 |
+275 |
31 |
123 |
+8 |
Total Volume and Open Interest |
5,981 |
32,628 |
+82 |
Nikkei 225(SGX) |
Sep18 |
180827 |
22565 |
22830 |
22555 |
22790 |
+225 |
52,170 |
161,874 |
+927 |
Dec18 |
180827 |
22415 |
22650 |
22415 |
22635 |
+225 |
21 |
5,521 |
+4 |
Mar19 |
180827 |
22595 |
22595 |
22595 |
22595 |
+390 |
0 |
301 |
+0 |
Total Volume and Open Interest |
59,136 |
176,877 |
+1,098 |
Nikkei 225 Mini(JPX) |
Sep18 |
180827 |
22585 |
22825 |
22565 |
22770 |
+360 |
651,012 |
353,352 |
-5,370 |
Dec18 |
180827 |
22415 |
22655 |
22395 |
22610 |
+370 |
29,889 |
24,008 |
+83 |
Mar19 |
180827 |
22355 |
22590 |
22340 |
22540 |
+350 |
382 |
3,874 |
-43 |
Total Volume and Open Interest |
688,160 |
412,409 |
-5,613 |
Nikkei 225(JPX) |
Sep18 |
180827 |
22590 |
22830 |
22560 |
22770 |
+360 |
45,310 |
290,192 |
-527 |
Dec18 |
180827 |
22410 |
22650 |
22400 |
22610 |
+370 |
1,020 |
61,693 |
+723 |
Mar19 |
180827 |
22400 |
22580 |
22380 |
22540 |
+350 |
54 |
4,916 |
-3 |
Total Volume and Open Interest |
46,388 |
425,337 |
+347 |
Nikkei 225(CME) Yen |
Sep18 |
180827 |
22645 |
22925 |
22635 |
22885 |
+275 |
24,297 |
53,848 |
+2,032 |
Dec18 |
180827 |
22500 |
22720 |
22495 |
22710 |
+270 |
678 |
271 |
+140 |
Mar19 |
180827 |
22670 |
22670 |
22670 |
22670 |
+260 |
|
|
|
Total Volume and Open Interest |
24,975 |
54,119 |
+2,172 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180827 |
22880 |
22880 |
22880 |
22880 |
+270 |
0 |
39 |
+0 |
Dec18 |
180827 |
22710 |
22710 |
22710 |
22710 |
+270 |
|
|
|
Mar19 |
180827 |
22670 |
22670 |
22670 |
22670 |
+260 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180827 |
5448.0 |
5486.5 |
5445.0 |
5477.5 |
+47.0 |
37,904 |
269,074 |
-2,521 |
Oct18 |
180827 |
5447.5 |
5475.0 |
5441.5 |
5466.0 |
+47.0 |
1 |
91 |
+2 |
Nov18 |
180827 |
5450.0 |
5471.5 |
5450.0 |
5463.0 |
+47.0 |
|
|
|
Dec18 |
180827 |
5426.0 |
5449.5 |
5426.0 |
5447.5 |
+47.0 |
0 |
30,115 |
+0 |
Total Volume and Open Interest |
37,905 |
321,289 |
-2,519 |
Hang Seng Index(HKFE) |
Aug18 |
180827 |
27594 |
28273 |
27520 |
28252 |
+657 |
202,768 |
95,312 |
-603 |
Sep18 |
180827 |
27506 |
28199 |
27439 |
28181 |
+678 |
2,752 |
20,064 |
+291 |
Total Volume and Open Interest |
206,145 |
124,202 |
-298 |
DAX(EUREX) |
Sep18 |
180827 |
12424.5 |
12561.0 |
12423.5 |
12541.0 |
+148.5 |
55,415 |
90,148 |
-18,743 |
Dec18 |
180827 |
12447.0 |
12533.0 |
12410.5 |
12525.0 |
+148.5 |
32 |
1,926 |
-7 |
Mar19 |
180827 |
12434.0 |
12516.0 |
12428.0 |
12516.0 |
+148.5 |
2 |
269 |
+0 |
Total Volume and Open Interest |
55,449 |
108,655 |
-2,438 |
Mini-DAX(EUREX) |
Sep18 |
180827 |
12427.0 |
12561.0 |
12423.0 |
12541.0 |
+148.5 |
27,439 |
11,472 |
-2,097 |
Dec18 |
180827 |
12420.0 |
12533.0 |
12417.0 |
12525.0 |
+148.5 |
40 |
309 |
-15 |
Mar19 |
180827 |
12410.0 |
12528.0 |
12401.0 |
12516.0 |
+148.5 |
1 |
91 |
+0 |
Total Volume and Open Interest |
27,480 |
14,002 |
+18 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180827 |
3436 |
3460 |
3432 |
3457 |
+28 |
611,373 |
3,329,563 |
-16,371 |
Dec18 |
180827 |
3421 |
3443 |
3415 |
3439 |
+28 |
124 |
204,810 |
+5,612 |
Mar19 |
180827 |
3414 |
3431 |
3404 |
3427 |
+28 |
4 |
81,929 |
+0 |
Total Volume and Open Interest |
611,501 |
3,618,973 |
-10,759 |
Swiss Market Index(EUREX) |
Sep18 |
180827 |
9062 |
9099 |
9029 |
9092 |
+57 |
19,011 |
211,169 |
-4,947 |
Dec18 |
180827 |
9056 |
9078 |
9012 |
9072 |
+57 |
7 |
1,174 |
+0 |
Mar19 |
180827 |
8931 |
8969 |
8931 |
8969 |
+56 |
0 |
26 |
+0 |
Total Volume and Open Interest |
19,018 |
219,087 |
+1,771 |
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 |
180827 |
6224.0 |
6241.0 |
6201.0 |
6236.0 |
+15.0 |
33,345 |
381,919 |
-3,925 |
Dec18 |
180827 |
6216.0 |
6230.0 |
6200.0 |
6230.0 |
+16.0 |
50 |
3,522 |
+40 |
Mar19 |
180827 |
6183.0 |
6183.0 |
6183.0 |
6183.0 |
+16.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
33,396 |
390,290 |
-3,885 |
FTSE MIB(ISE) |
Sep18 |
180827 |
20795.00 |
20820.00 |
20560.00 |
20779.00 |
+55.00 |
15,775 |
86,211 |
-193 |
Dec18 |
180827 |
20525.00 |
20665.00 |
20500.00 |
20654.00 |
+55.00 |
11 |
358 |
+4 |
Mar19 |
180827 |
20579.00 |
20579.00 |
20579.00 |
20579.00 |
+55.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
15,786 |
86,590 |
-189 |
KOSPI 200(KFE) |
Sep18 |
180827 |
295.90 |
297.50 |
295.25 |
297.10 |
+1.60 |
155,311 |
304,238 |
-3,509 |
Dec18 |
180827 |
295.75 |
297.70 |
295.75 |
297.35 |
+1.60 |
663 |
51,509 |
+436 |
Mar19 |
180827 |
293.55 |
294.20 |
292.80 |
293.90 |
+1.40 |
9 |
4,111 |
+2 |
Total Volume and Open Interest |
155,983 |
390,390 |
-3,071 |
GSCI(CME) |
Sep18 |
180827 |
463.30 |
465.10 |
463.20 |
464.60 |
+1.15 |
18 |
15,230 |
-12 |
Oct18 |
180827 |
464.55 |
464.55 |
464.55 |
464.55 |
+1.15 |
|
|
|
Nov18 |
180827 |
464.80 |
464.80 |
464.80 |
464.80 |
+1.15 |
|
|
|
Total Volume and Open Interest |
18 |
15,230 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|