|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180828 |
833.25 |
836.50 |
820.25 |
820.50 |
-14.25 |
29,279 |
32,549 |
-11,335 |
Nov18 |
180828 |
847.00 |
850.50 |
833.00 |
833.25 |
-15.00 |
88,966 |
425,543 |
+2,070 |
Jan19 |
180828 |
860.25 |
863.75 |
846.50 |
846.50 |
-15.25 |
15,563 |
108,978 |
+2,565 |
Mar19 |
180828 |
874.25 |
876.75 |
860.00 |
860.00 |
-15.00 |
9,748 |
99,628 |
+1,124 |
May19 |
180828 |
886.25 |
888.50 |
871.75 |
872.00 |
-14.50 |
7,048 |
63,290 |
+2,104 |
Jul19 |
180828 |
895.00 |
897.75 |
882.00 |
882.25 |
-14.00 |
3,734 |
48,386 |
+109 |
Aug19 |
180828 |
894.00 |
894.00 |
886.25 |
886.50 |
-13.25 |
131 |
1,394 |
+33 |
Sep19 |
180828 |
896.75 |
896.75 |
887.00 |
887.00 |
-10.50 |
52 |
1,017 |
+35 |
Nov19 |
180828 |
895.50 |
898.50 |
888.00 |
889.25 |
-8.00 |
1,536 |
21,244 |
+315 |
Jan20 |
180828 |
900.00 |
907.00 |
897.50 |
898.50 |
-7.50 |
3 |
378 |
+0 |
Mar20 |
180828 |
904.00 |
904.00 |
903.75 |
904.00 |
-7.50 |
1 |
144 |
+1 |
May20 |
180828 |
911.75 |
911.75 |
911.25 |
911.75 |
-7.25 |
0 |
83 |
+0 |
Jul20 |
180828 |
919.00 |
919.00 |
918.25 |
919.00 |
-7.50 |
1 |
111 |
+1 |
Aug20 |
180828 |
921.25 |
921.25 |
921.25 |
921.25 |
-7.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
156,062 |
803,198 |
-2,978 |
Soybean Meal(CBOT) |
Sep18 |
180828 |
306.30 |
306.70 |
300.60 |
300.70 |
-5.60 |
25,646 |
38,340 |
-9,009 |
Oct18 |
180828 |
308.10 |
308.50 |
302.20 |
302.30 |
-5.80 |
19,151 |
51,486 |
+608 |
Dec18 |
180828 |
310.60 |
311.20 |
304.50 |
304.70 |
-5.90 |
47,871 |
212,455 |
+888 |
Jan19 |
180828 |
310.80 |
311.30 |
305.00 |
305.20 |
-5.60 |
11,387 |
50,100 |
-840 |
Mar19 |
180828 |
311.10 |
311.80 |
306.10 |
306.40 |
-5.00 |
9,480 |
54,657 |
+578 |
May19 |
180828 |
311.70 |
311.90 |
307.20 |
307.40 |
-4.40 |
6,493 |
35,455 |
+1,543 |
Jul19 |
180828 |
314.30 |
314.60 |
310.30 |
310.50 |
-3.80 |
4,026 |
26,085 |
+359 |
Aug19 |
180828 |
315.50 |
315.80 |
311.90 |
312.10 |
-3.40 |
1,114 |
4,954 |
+409 |
Sep19 |
180828 |
315.80 |
316.10 |
312.60 |
312.60 |
-3.10 |
990 |
5,070 |
+386 |
Oct19 |
180828 |
313.90 |
315.10 |
311.20 |
311.70 |
-2.50 |
592 |
4,434 |
+158 |
Total Volume and Open Interest |
128,767 |
502,720 |
-4,475 |
Soybean Oil(CBOT) |
Sep18 |
180828 |
28.37 |
28.57 |
28.12 |
28.18 |
-0.19 |
24,690 |
33,100 |
-3,138 |
Oct18 |
180828 |
28.52 |
28.71 |
28.26 |
28.33 |
-0.19 |
15,007 |
53,390 |
+3,205 |
Dec18 |
180828 |
28.78 |
28.95 |
28.50 |
28.58 |
-0.18 |
44,315 |
252,187 |
-1,761 |
Jan19 |
180828 |
28.97 |
29.17 |
28.73 |
28.81 |
-0.16 |
8,316 |
71,701 |
+588 |
Mar19 |
180828 |
29.25 |
29.45 |
29.02 |
29.08 |
-0.17 |
5,725 |
49,434 |
-838 |
May19 |
180828 |
29.52 |
29.72 |
29.28 |
29.36 |
-0.16 |
5,054 |
24,676 |
-555 |
Jul19 |
180828 |
29.87 |
29.99 |
29.56 |
29.63 |
-0.17 |
2,584 |
30,910 |
+404 |
Aug19 |
180828 |
30.03 |
30.13 |
29.72 |
29.78 |
-0.15 |
363 |
6,813 |
+82 |
Sep19 |
180828 |
30.18 |
30.25 |
29.88 |
29.92 |
-0.14 |
115 |
4,764 |
-9 |
Oct19 |
180828 |
30.29 |
30.36 |
29.95 |
30.00 |
-0.16 |
79 |
3,305 |
+8 |
Total Volume and Open Interest |
107,786 |
546,405 |
-2,141 |
Canola(WCE) |
Nov18 |
180828 |
492.3 |
492.5 |
487.3 |
488.6 |
-4.3 |
5,999 |
103,182 |
+86 |
Jan19 |
180828 |
498.5 |
498.6 |
493.8 |
495.2 |
-4.2 |
1,008 |
46,668 |
+439 |
Mar19 |
180828 |
503.3 |
503.3 |
499.0 |
500.0 |
-4.0 |
170 |
9,321 |
+99 |
May19 |
180828 |
507.0 |
507.0 |
503.2 |
503.3 |
-4.1 |
15 |
1,425 |
+1 |
Jul19 |
180828 |
509.0 |
509.4 |
506.1 |
506.1 |
-2.8 |
3 |
778 |
+0 |
Total Volume and Open Interest |
7,198 |
161,752 |
+624 |
Corn(CBOT) |
Sep18 |
180828 |
345.75 |
347.75 |
340.75 |
341.00 |
-5.75 |
124,751 |
178,400 |
-66,876 |
Dec18 |
180828 |
360.50 |
362.50 |
356.00 |
356.25 |
-5.25 |
168,384 |
926,628 |
+10,770 |
Mar19 |
180828 |
373.00 |
375.00 |
368.75 |
369.00 |
-5.00 |
39,688 |
278,844 |
+5,071 |
May19 |
180828 |
380.25 |
382.25 |
376.00 |
376.50 |
-5.00 |
6,039 |
58,984 |
+954 |
Jul19 |
180828 |
386.00 |
388.00 |
382.00 |
382.25 |
-5.00 |
10,150 |
107,278 |
+519 |
Sep19 |
180828 |
387.75 |
389.25 |
383.50 |
384.00 |
-4.00 |
1,858 |
48,217 |
+405 |
Dec19 |
180828 |
391.25 |
393.25 |
388.00 |
388.25 |
-4.00 |
5,206 |
100,601 |
+1,061 |
Mar20 |
180828 |
402.50 |
404.50 |
400.25 |
400.25 |
-3.75 |
207 |
4,359 |
+1 |
May20 |
180828 |
411.00 |
411.00 |
407.50 |
407.50 |
-3.25 |
36 |
535 |
+0 |
Jul20 |
180828 |
415.00 |
416.50 |
412.25 |
412.25 |
-3.50 |
90 |
1,525 |
+40 |
Total Volume and Open Interest |
356,470 |
1,707,845 |
-48,052 |
Wheat(CBOT) |
Sep18 |
180828 |
500.25 |
504.25 |
494.75 |
498.25 |
-1.00 |
52,011 |
30,989 |
-17,865 |
Dec18 |
180828 |
523.00 |
529.00 |
518.50 |
523.25 |
+0.75 |
72,500 |
216,474 |
+5,869 |
Mar19 |
180828 |
546.25 |
552.50 |
542.50 |
545.75 |
-0.50 |
13,255 |
125,346 |
+1,121 |
May19 |
180828 |
558.75 |
564.75 |
555.00 |
558.50 |
-0.25 |
3,433 |
27,056 |
+710 |
Jul19 |
180828 |
554.25 |
559.00 |
551.25 |
554.25 |
-0.25 |
2,258 |
48,192 |
-190 |
Sep19 |
180828 |
561.50 |
566.50 |
559.25 |
561.25 |
-1.00 |
997 |
9,843 |
-134 |
Total Volume and Open Interest |
145,439 |
477,745 |
-10,586 |
Wheat(KCBT) |
Sep18 |
180828 |
501.25 |
508.50 |
498.25 |
499.25 |
-2.50 |
12,407 |
26,135 |
-4,872 |
Dec18 |
180828 |
529.50 |
537.25 |
526.75 |
527.75 |
-2.25 |
23,060 |
145,921 |
+1,518 |
Mar19 |
180828 |
553.25 |
560.75 |
550.25 |
550.75 |
-3.25 |
5,627 |
62,271 |
-1,144 |
May19 |
180828 |
566.75 |
574.50 |
563.25 |
563.75 |
-3.75 |
1,128 |
15,737 |
+319 |
Jul19 |
180828 |
565.75 |
573.00 |
563.25 |
564.00 |
-3.25 |
670 |
19,460 |
+0 |
Sep19 |
180828 |
574.50 |
581.50 |
573.50 |
573.50 |
-2.75 |
51 |
1,420 |
-11 |
Dec19 |
180828 |
589.50 |
597.00 |
588.00 |
588.50 |
-2.25 |
90 |
3,866 |
-28 |
Total Volume and Open Interest |
43,091 |
275,263 |
-4,202 |
Wheat(MGE) |
Sep18 |
180828 |
555.25 |
563.00 |
552.50 |
554.50 |
-2.25 |
4,365 |
12,063 |
-2,000 |
Dec18 |
180828 |
578.75 |
586.50 |
575.75 |
577.00 |
-1.75 |
5,679 |
32,591 |
+1,154 |
Mar19 |
180828 |
594.25 |
601.00 |
592.00 |
593.25 |
-1.75 |
735 |
11,198 |
+50 |
May19 |
180828 |
603.00 |
607.00 |
601.00 |
601.50 |
-2.50 |
162 |
3,773 |
+8 |
Jul19 |
180828 |
610.50 |
613.00 |
608.75 |
608.75 |
-4.00 |
98 |
1,779 |
+13 |
Sep19 |
180828 |
617.25 |
622.00 |
615.25 |
615.25 |
-3.25 |
215 |
2,217 |
+121 |
Total Volume and Open Interest |
11,304 |
64,937 |
-651 |
Oats(CBOT) |
Sep18 |
180828 |
247.75 |
252.50 |
245.00 |
247.25 |
unch |
74 |
598 |
-97 |
Dec18 |
180828 |
256.00 |
258.25 |
251.00 |
252.00 |
-2.75 |
475 |
4,004 |
+62 |
Mar19 |
180828 |
260.50 |
261.00 |
255.25 |
257.00 |
-2.75 |
14 |
219 |
+5 |
May19 |
180828 |
257.50 |
260.00 |
257.50 |
260.00 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
563 |
4,823 |
-30 |
Rough Rice(CBOT) |
Sep18 |
180828 |
10.51 |
10.74 |
10.36 |
10.60 |
+0.09 |
325 |
1,876 |
-215 |
Nov18 |
180828 |
10.56 |
10.75 |
10.42 |
10.69 |
+0.09 |
477 |
5,216 |
+22 |
Jan19 |
180828 |
10.73 |
10.86 |
10.60 |
10.83 |
+0.08 |
156 |
267 |
+73 |
Mar19 |
180828 |
10.72 |
11.00 |
10.72 |
10.92 |
+0.02 |
43 |
187 |
+40 |
Total Volume and Open Interest |
1,001 |
7,546 |
-80 |
Live Cattle(CME) |
Aug18 |
180828 |
108.430 |
108.430 |
106.700 |
107.800 |
-0.400 |
1,769 |
2,504 |
-1,138 |
Oct18 |
180828 |
109.580 |
109.650 |
107.480 |
108.450 |
-0.850 |
34,902 |
123,900 |
+34 |
Dec18 |
180828 |
114.000 |
114.050 |
111.650 |
112.600 |
-1.050 |
17,366 |
67,644 |
+1,291 |
Feb19 |
180828 |
117.150 |
117.385 |
115.230 |
116.285 |
-0.765 |
10,334 |
46,740 |
+716 |
Apr19 |
180828 |
118.000 |
118.250 |
116.150 |
117.430 |
-0.570 |
4,058 |
29,193 |
-51 |
Jun19 |
180828 |
111.830 |
111.950 |
109.885 |
111.080 |
-0.705 |
1,472 |
20,894 |
+207 |
Total Volume and Open Interest |
70,080 |
296,627 |
+1,095 |
Feeder Cattle(CME) |
Aug18 |
180828 |
150.000 |
150.000 |
149.150 |
149.350 |
-0.885 |
725 |
2,318 |
-19 |
Sep18 |
180828 |
150.785 |
151.200 |
147.950 |
149.535 |
-1.150 |
3,896 |
6,548 |
-388 |
Oct18 |
180828 |
150.350 |
150.785 |
147.080 |
149.435 |
-0.645 |
7,924 |
17,453 |
+734 |
Nov18 |
180828 |
150.830 |
151.150 |
147.630 |
149.700 |
-0.880 |
2,390 |
6,993 |
+193 |
Jan19 |
180828 |
148.080 |
148.450 |
145.100 |
147.150 |
-0.900 |
1,139 |
10,279 |
+107 |
Mar19 |
180828 |
147.700 |
147.800 |
144.735 |
146.735 |
-0.865 |
787 |
3,699 |
+106 |
Apr19 |
180828 |
148.350 |
148.535 |
145.700 |
147.500 |
-0.850 |
146 |
1,879 |
+65 |
Total Volume and Open Interest |
17,091 |
49,769 |
+848 |
Lean Hogs(CME) |
Oct18 |
180828 |
55.600 |
55.650 |
51.650 |
52.000 |
-2.785 |
21,274 |
105,345 |
-1,115 |
Dec18 |
180828 |
55.130 |
55.250 |
52.580 |
53.350 |
-0.885 |
16,078 |
58,333 |
+308 |
Feb19 |
180828 |
64.580 |
64.680 |
61.985 |
63.080 |
-1.220 |
12,594 |
26,091 |
+298 |
Apr19 |
180828 |
69.800 |
69.800 |
67.785 |
68.730 |
-0.850 |
6,133 |
22,550 |
+211 |
May19 |
180828 |
75.035 |
75.035 |
73.600 |
74.385 |
-0.915 |
168 |
444 |
+13 |
Jun19 |
180828 |
79.930 |
79.980 |
78.350 |
78.900 |
-1.080 |
3,024 |
7,860 |
+431 |
Jul19 |
180828 |
79.285 |
79.285 |
78.135 |
78.650 |
-0.850 |
643 |
1,904 |
-39 |
Aug19 |
180828 |
77.950 |
77.950 |
76.930 |
77.500 |
-0.650 |
235 |
1,125 |
+72 |
Total Volume and Open Interest |
60,161 |
224,240 |
+181 |
Class III Milk(CME) |
Aug18 |
180828 |
15.02 |
15.04 |
15.02 |
15.02 |
-0.01 |
29 |
4,542 |
-34 |
Sep18 |
180828 |
16.41 |
16.50 |
16.33 |
16.42 |
+0.11 |
378 |
4,489 |
+7 |
Oct18 |
180828 |
16.58 |
16.70 |
16.52 |
16.64 |
+0.20 |
231 |
3,888 |
+45 |
Nov18 |
180828 |
16.57 |
16.74 |
16.52 |
16.60 |
+0.15 |
104 |
3,132 |
+11 |
Dec18 |
180828 |
16.36 |
16.46 |
16.30 |
16.39 |
+0.12 |
157 |
2,699 |
-1 |
Jan19 |
180828 |
16.07 |
16.15 |
16.04 |
16.09 |
+0.05 |
43 |
1,225 |
+7 |
Feb19 |
180828 |
15.91 |
15.98 |
15.87 |
15.91 |
+0.03 |
45 |
775 |
+23 |
Mar19 |
180828 |
15.95 |
15.95 |
15.86 |
15.90 |
unch |
104 |
776 |
+25 |
Apr19 |
180828 |
16.05 |
16.05 |
15.97 |
16.00 |
unch |
34 |
684 |
+20 |
May19 |
180828 |
16.10 |
16.12 |
16.01 |
16.04 |
-0.01 |
35 |
499 |
+17 |
Jun19 |
180828 |
16.19 |
16.19 |
16.10 |
16.11 |
-0.04 |
29 |
427 |
+21 |
Jul19 |
180828 |
16.30 |
16.30 |
16.22 |
16.22 |
-0.04 |
35 |
286 |
+25 |
Aug19 |
180828 |
16.38 |
16.41 |
16.38 |
16.40 |
-0.05 |
31 |
218 |
+18 |
Total Volume and Open Interest |
1,269 |
24,186 |
+190 |
Cocoa(ICE) |
Sep18 |
180828 |
2351 |
2352 |
2295 |
2295 |
-26 |
0 |
624 |
+0 |
Dec18 |
180828 |
2346 |
2358 |
2305 |
2320 |
-26 |
16,173 |
118,492 |
-485 |
Mar19 |
180828 |
2357 |
2365 |
2319 |
2332 |
-23 |
7,860 |
62,567 |
-818 |
May19 |
180828 |
2368 |
2373 |
2328 |
2339 |
-23 |
2,577 |
18,757 |
+505 |
Jul19 |
180828 |
2371 |
2376 |
2338 |
2349 |
-21 |
752 |
8,663 |
+311 |
Sep19 |
180828 |
2379 |
2379 |
2348 |
2358 |
-21 |
440 |
10,073 |
+4 |
Dec19 |
180828 |
2357 |
2369 |
2357 |
2367 |
-21 |
1,554 |
13,849 |
+1,230 |
Total Volume and Open Interest |
30,528 |
235,873 |
+1,403 |
Coffee "C"(ICE) |
Sep18 |
180828 |
101.70 |
102.25 |
99.25 |
99.25 |
-2.60 |
28 |
174 |
-204 |
Dec18 |
180828 |
105.30 |
106.50 |
102.70 |
103.05 |
-2.70 |
28,575 |
180,143 |
-721 |
Mar19 |
180828 |
108.75 |
109.80 |
106.05 |
106.40 |
-2.65 |
6,871 |
70,592 |
+165 |
May19 |
180828 |
111.05 |
112.10 |
108.45 |
108.75 |
-2.60 |
3,479 |
25,497 |
-457 |
Jul19 |
180828 |
113.50 |
114.45 |
110.85 |
111.15 |
-2.60 |
2,164 |
12,557 |
+444 |
Sep19 |
180828 |
115.85 |
116.75 |
113.25 |
113.55 |
-2.55 |
1,507 |
5,089 |
+166 |
Total Volume and Open Interest |
43,508 |
308,031 |
-471 |
Orange Juice(ICE) |
Sep18 |
180828 |
158.35 |
158.35 |
153.30 |
154.30 |
-3.75 |
220 |
1,431 |
-83 |
Nov18 |
180828 |
157.05 |
157.05 |
153.15 |
153.40 |
-3.35 |
632 |
10,003 |
+87 |
Jan19 |
180828 |
156.95 |
157.10 |
153.85 |
154.10 |
-3.30 |
15 |
926 |
+5 |
Mar19 |
180828 |
157.25 |
157.25 |
154.30 |
154.40 |
-3.45 |
2 |
349 |
+0 |
May19 |
180828 |
157.50 |
157.50 |
154.90 |
154.90 |
-3.75 |
1 |
87 |
+0 |
Jul19 |
180828 |
157.60 |
157.95 |
155.85 |
155.85 |
-3.20 |
0 |
22 |
+0 |
Total Volume and Open Interest |
870 |
12,818 |
+9 |
Sugar #11(ICE) |
Oct18 |
180828 |
10.47 |
10.52 |
10.22 |
10.31 |
-0.20 |
75,980 |
509,065 |
-6,832 |
Mar19 |
180828 |
11.17 |
11.27 |
11.06 |
11.11 |
-0.11 |
37,218 |
327,504 |
+1,934 |
May19 |
180828 |
11.38 |
11.45 |
11.26 |
11.28 |
-0.12 |
12,318 |
98,990 |
-197 |
Jul19 |
180828 |
11.53 |
11.62 |
11.43 |
11.45 |
-0.12 |
4,531 |
50,285 |
+239 |
Oct19 |
180828 |
11.81 |
11.89 |
11.70 |
11.73 |
-0.11 |
3,116 |
47,456 |
+533 |
Mar20 |
180828 |
12.34 |
12.44 |
12.28 |
12.31 |
-0.10 |
1,115 |
14,740 |
+284 |
May20 |
180828 |
12.40 |
12.49 |
12.37 |
12.39 |
-0.08 |
327 |
3,145 |
+50 |
Jul20 |
180828 |
12.45 |
12.47 |
12.45 |
12.47 |
-0.07 |
155 |
2,909 |
+44 |
Total Volume and Open Interest |
135,088 |
1,058,041 |
-3,835 |
London Cocoa(LCE) |
Sep18 |
180828 |
1658 |
1659 |
1635 |
1649 |
-15 |
2,412 |
42,695 |
+111 |
Dec18 |
180828 |
1722 |
1725 |
1693 |
1706 |
-24 |
8,680 |
81,765 |
-1,316 |
Mar19 |
180828 |
1732 |
1732 |
1702 |
1715 |
-22 |
5,092 |
57,964 |
+80 |
May19 |
180828 |
1729 |
1729 |
1701 |
1714 |
-21 |
2,199 |
31,350 |
+516 |
Jul19 |
180828 |
1737 |
1737 |
1703 |
1716 |
-20 |
1,051 |
17,597 |
-248 |
Sep19 |
180828 |
1722 |
1725 |
1706 |
1718 |
-19 |
996 |
17,905 |
-180 |
Dec19 |
180828 |
1728 |
1729 |
1710 |
1723 |
-17 |
1,064 |
19,742 |
+158 |
Total Volume and Open Interest |
21,619 |
272,966 |
-858 |
London Sugar(LCE) |
Oct18 |
180828 |
313.90 |
320.00 |
312.50 |
317.20 |
+6.60 |
2,975 |
42,983 |
-50 |
Dec18 |
180828 |
312.80 |
316.10 |
310.70 |
314.20 |
+4.70 |
1,793 |
33,407 |
+420 |
Mar19 |
180828 |
315.40 |
317.00 |
312.60 |
314.90 |
+2.70 |
697 |
19,539 |
+131 |
May19 |
180828 |
318.60 |
320.00 |
316.30 |
318.00 |
+2.70 |
332 |
9,162 |
+19 |
Aug19 |
180828 |
322.90 |
324.00 |
321.10 |
322.00 |
+2.20 |
108 |
6,357 |
+35 |
Total Volume and Open Interest |
5,921 |
115,614 |
+562 |
Cotton(ICE) |
Oct18 |
180828 |
83.14 |
83.98 |
83.12 |
83.81 |
+0.29 |
10 |
183 |
+4 |
Dec18 |
180828 |
83.01 |
83.90 |
82.64 |
83.58 |
+0.24 |
12,992 |
145,755 |
-988 |
Mar19 |
180828 |
83.24 |
84.14 |
82.89 |
83.85 |
+0.33 |
4,080 |
64,232 |
-691 |
May19 |
180828 |
83.36 |
84.44 |
83.23 |
84.12 |
+0.34 |
295 |
10,123 |
+57 |
Jul19 |
180828 |
83.66 |
84.63 |
83.59 |
84.34 |
+0.28 |
133 |
7,466 |
+9 |
Oct19 |
180828 |
79.52 |
79.52 |
79.52 |
79.52 |
-0.17 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,551 |
251,652 |
-1,310 |
Lumber(CME) |
Sep18 |
180828 |
451.2 |
452.6 |
441.5 |
447.1 |
+9.5 |
534 |
1,421 |
-210 |
Nov18 |
180828 |
422.3 |
427.4 |
417.4 |
420.4 |
+7.6 |
504 |
2,344 |
+214 |
Jan19 |
180828 |
421.6 |
423.9 |
417.5 |
417.5 |
+8.6 |
36 |
475 |
+1 |
Mar19 |
180828 |
411.8 |
417.0 |
411.8 |
411.8 |
+2.2 |
0 |
163 |
+0 |
Total Volume and Open Interest |
1,074 |
4,516 |
+5 |
Crude Oil(NYM) |
Oct18 |
180828 |
68.93 |
69.20 |
68.21 |
68.53 |
-0.34 |
517,796 |
412,703 |
+1,875 |
Nov18 |
180828 |
68.60 |
68.85 |
67.91 |
68.22 |
-0.32 |
90,806 |
196,800 |
+6,855 |
Dec18 |
180828 |
68.32 |
68.55 |
67.64 |
67.93 |
-0.32 |
86,586 |
294,017 |
-149 |
Jan19 |
180828 |
68.10 |
68.27 |
67.41 |
67.69 |
-0.30 |
25,428 |
171,827 |
-1,569 |
Feb19 |
180828 |
67.76 |
67.97 |
67.13 |
67.40 |
-0.29 |
17,055 |
86,415 |
+769 |
Mar19 |
180828 |
67.59 |
67.66 |
66.88 |
67.12 |
-0.27 |
20,299 |
99,416 |
+1,111 |
Apr19 |
180828 |
67.14 |
67.31 |
66.66 |
66.85 |
-0.24 |
6,278 |
60,355 |
+439 |
May19 |
180828 |
67.03 |
67.03 |
66.39 |
66.57 |
-0.22 |
3,301 |
46,832 |
+725 |
Jun19 |
180828 |
66.60 |
66.77 |
66.06 |
66.28 |
-0.20 |
28,858 |
163,605 |
-4,471 |
Jul19 |
180828 |
66.03 |
66.42 |
65.89 |
65.96 |
-0.18 |
1,201 |
40,300 |
+351 |
Aug19 |
180828 |
65.97 |
65.97 |
65.63 |
65.63 |
-0.17 |
534 |
40,204 |
+147 |
Sep19 |
180828 |
65.54 |
65.70 |
65.18 |
65.33 |
-0.15 |
2,653 |
73,962 |
+233 |
Oct19 |
180828 |
65.43 |
65.43 |
64.44 |
65.05 |
-0.13 |
748 |
36,783 |
+270 |
Nov19 |
180828 |
64.77 |
64.77 |
64.77 |
64.77 |
-0.12 |
1,653 |
32,888 |
+214 |
Dec19 |
180828 |
64.74 |
64.93 |
64.34 |
64.50 |
-0.10 |
29,485 |
222,270 |
+2,992 |
Jan20 |
180828 |
64.17 |
64.17 |
64.17 |
64.17 |
-0.09 |
1,564 |
29,873 |
+819 |
Total Volume and Open Interest |
847,210 |
2,245,372 |
+11,402 |
e-miNY Crude Oil(NYM) |
Oct18 |
180828 |
68.950 |
69.200 |
68.225 |
68.525 |
-0.350 |
11,894 |
2,297 |
-87 |
Nov18 |
180828 |
68.625 |
68.825 |
67.925 |
68.225 |
-0.325 |
255 |
184 |
+21 |
Dec18 |
180828 |
68.400 |
68.500 |
67.650 |
67.925 |
-0.325 |
80 |
132 |
+5 |
Jan19 |
180828 |
67.550 |
67.700 |
67.550 |
67.700 |
-0.300 |
4 |
25 |
-2 |
Feb19 |
180828 |
67.750 |
67.750 |
67.200 |
67.400 |
-0.300 |
2 |
31 |
+1 |
Mar19 |
180828 |
67.125 |
67.125 |
67.125 |
67.125 |
-0.275 |
3 |
54 |
+0 |
Apr19 |
180828 |
66.850 |
66.850 |
66.850 |
66.850 |
-0.250 |
6 |
120 |
-1 |
May19 |
180828 |
66.575 |
66.575 |
66.575 |
66.575 |
-0.225 |
0 |
93 |
+0 |
Jun19 |
180828 |
66.350 |
66.350 |
66.150 |
66.275 |
-0.200 |
8 |
56 |
-4 |
Jul19 |
180828 |
65.950 |
65.950 |
65.950 |
65.950 |
-0.200 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,253 |
3,032 |
-68 |
NY Harbor ULSD(NYM) |
Sep18 |
180828 |
222.14 |
223.35 |
220.82 |
221.14 |
-0.35 |
33,235 |
42,802 |
-9,123 |
Oct18 |
180828 |
222.55 |
223.92 |
221.33 |
221.70 |
-0.36 |
69,449 |
109,741 |
+6,121 |
Nov18 |
180828 |
222.84 |
224.22 |
221.65 |
222.02 |
-0.38 |
32,675 |
53,564 |
+5,061 |
Dec18 |
180828 |
222.92 |
224.30 |
221.78 |
222.14 |
-0.39 |
25,223 |
65,718 |
+1,469 |
Jan19 |
180828 |
223.15 |
224.44 |
221.96 |
222.30 |
-0.47 |
18,288 |
38,388 |
+2,656 |
Feb19 |
180828 |
222.71 |
224.02 |
221.60 |
221.88 |
-0.54 |
5,803 |
18,256 |
+353 |
Mar19 |
180828 |
221.55 |
222.85 |
220.66 |
220.90 |
-0.61 |
7,511 |
25,396 |
+861 |
Apr19 |
180828 |
220.16 |
221.39 |
219.06 |
219.36 |
-0.65 |
1,319 |
9,069 |
-55 |
May19 |
180828 |
219.73 |
220.46 |
218.20 |
218.52 |
-0.65 |
706 |
4,646 |
+69 |
Jun19 |
180828 |
218.32 |
219.92 |
217.57 |
217.92 |
-0.62 |
2,286 |
18,704 |
+254 |
Jul19 |
180828 |
219.57 |
220.06 |
217.82 |
218.11 |
-0.63 |
199 |
2,071 |
+40 |
Aug19 |
180828 |
220.08 |
220.55 |
218.31 |
218.59 |
-0.65 |
93 |
764 |
+13 |
Sep19 |
180828 |
219.31 |
219.31 |
219.31 |
219.31 |
-0.69 |
31 |
1,268 |
-7 |
Oct19 |
180828 |
219.93 |
219.93 |
219.93 |
219.93 |
-0.71 |
15 |
471 |
+5 |
Total Volume and Open Interest |
197,318 |
402,099 |
+7,703 |
RBOB Gasoline(NYM) |
Sep18 |
180828 |
208.81 |
210.14 |
207.09 |
207.87 |
-1.09 |
28,817 |
43,958 |
-8,136 |
Oct18 |
180828 |
198.58 |
199.89 |
196.80 |
197.51 |
-1.16 |
64,369 |
148,875 |
+2,217 |
Nov18 |
180828 |
196.44 |
197.81 |
194.91 |
195.53 |
-1.04 |
29,675 |
95,528 |
+1,590 |
Dec18 |
180828 |
194.92 |
196.22 |
193.41 |
193.92 |
-1.04 |
20,880 |
55,916 |
+379 |
Jan19 |
180828 |
195.04 |
195.87 |
193.11 |
193.62 |
-1.03 |
10,783 |
36,122 |
+923 |
Feb19 |
180828 |
194.98 |
196.42 |
194.00 |
194.34 |
-1.04 |
4,611 |
15,407 |
+365 |
Mar19 |
180828 |
196.56 |
198.06 |
195.72 |
196.12 |
-1.06 |
3,291 |
26,513 |
+114 |
Apr19 |
180828 |
214.50 |
215.12 |
212.84 |
213.26 |
-0.99 |
2,118 |
11,452 |
+278 |
May19 |
180828 |
214.48 |
215.08 |
213.20 |
213.42 |
-0.98 |
2,006 |
5,784 |
+241 |
Jun19 |
180828 |
212.49 |
214.12 |
211.47 |
212.09 |
-0.93 |
1,673 |
8,847 |
-209 |
Total Volume and Open Interest |
170,203 |
455,660 |
-2,221 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180828 |
207.80 |
207.87 |
207.80 |
207.87 |
-1.09 |
0 |
3 |
+0 |
Oct18 |
180828 |
197.51 |
197.51 |
197.51 |
197.51 |
-1.16 |
|
|
|
Nov18 |
180828 |
195.53 |
195.53 |
195.53 |
195.53 |
-1.04 |
|
|
|
Dec18 |
180828 |
193.92 |
193.92 |
193.92 |
193.92 |
-1.04 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep18 |
180828 |
2.876 |
2.883 |
2.845 |
2.852 |
-0.024 |
101,424 |
25,648 |
-29,112 |
Oct18 |
180828 |
2.868 |
2.873 |
2.833 |
2.845 |
-0.024 |
95,748 |
236,486 |
+3,932 |
Nov18 |
180828 |
2.899 |
2.901 |
2.862 |
2.873 |
-0.026 |
32,546 |
184,820 |
+1,731 |
Dec18 |
180828 |
2.996 |
2.996 |
2.956 |
2.966 |
-0.029 |
18,377 |
137,943 |
+2,198 |
Jan19 |
180828 |
3.080 |
3.082 |
3.043 |
3.054 |
-0.028 |
18,050 |
195,873 |
+101 |
Feb19 |
180828 |
3.045 |
3.047 |
3.009 |
3.020 |
-0.027 |
9,188 |
71,846 |
+1,134 |
Mar19 |
180828 |
2.942 |
2.944 |
2.905 |
2.917 |
-0.027 |
16,066 |
181,959 |
+1,398 |
Apr19 |
180828 |
2.650 |
2.654 |
2.620 |
2.632 |
-0.020 |
10,266 |
146,827 |
+875 |
May19 |
180828 |
2.619 |
2.621 |
2.590 |
2.601 |
-0.019 |
5,193 |
63,723 |
+1,414 |
Jun19 |
180828 |
2.646 |
2.651 |
2.623 |
2.632 |
-0.018 |
2,466 |
34,411 |
+743 |
Jul19 |
180828 |
2.683 |
2.683 |
2.655 |
2.664 |
-0.018 |
743 |
34,072 |
-55 |
Aug19 |
180828 |
2.684 |
2.685 |
2.658 |
2.668 |
-0.018 |
545 |
27,159 |
-114 |
Sep19 |
180828 |
2.667 |
2.668 |
2.644 |
2.652 |
-0.017 |
871 |
28,864 |
+123 |
Oct19 |
180828 |
2.681 |
2.684 |
2.657 |
2.668 |
-0.017 |
3,225 |
64,133 |
+787 |
Nov19 |
180828 |
2.733 |
2.733 |
2.710 |
2.717 |
-0.017 |
288 |
31,782 |
+23 |
Dec19 |
180828 |
2.850 |
2.851 |
2.833 |
2.839 |
-0.015 |
326 |
26,205 |
+71 |
Total Volume and Open Interest |
316,196 |
1,580,568 |
-14,180 |
Brent Crude Oil(ICE) |
Oct18 |
180828 |
76.34 |
76.97 |
75.73 |
75.95 |
-0.26 |
235,091 |
159,502 |
-33,850 |
Nov18 |
180828 |
76.64 |
77.24 |
76.06 |
76.29 |
-0.21 |
213,773 |
442,830 |
+6,874 |
Dec18 |
180828 |
76.63 |
77.09 |
75.95 |
76.19 |
-0.24 |
148,107 |
394,491 |
+2,101 |
Jan19 |
180828 |
76.43 |
76.86 |
75.77 |
76.03 |
-0.27 |
53,732 |
148,521 |
-5,134 |
Feb19 |
180828 |
76.22 |
76.62 |
75.58 |
75.82 |
-0.29 |
35,337 |
103,609 |
-1,805 |
Mar19 |
180828 |
76.01 |
76.38 |
75.35 |
75.61 |
-0.29 |
34,535 |
118,131 |
+212 |
Apr19 |
180828 |
75.92 |
76.09 |
75.12 |
75.37 |
-0.29 |
8,944 |
48,333 |
-36 |
May19 |
180828 |
75.56 |
75.79 |
74.90 |
75.12 |
-0.28 |
6,418 |
51,647 |
+281 |
Jun19 |
180828 |
75.28 |
75.56 |
74.62 |
74.86 |
-0.26 |
29,745 |
143,439 |
+875 |
Jul19 |
180828 |
74.60 |
74.60 |
74.60 |
74.60 |
-0.25 |
2,851 |
41,660 |
-456 |
Aug19 |
180828 |
74.33 |
74.33 |
74.33 |
74.33 |
-0.23 |
1,800 |
32,822 |
-193 |
Sep19 |
180828 |
74.02 |
74.05 |
74.02 |
74.05 |
-0.22 |
4,538 |
43,359 |
-669 |
Oct19 |
180828 |
73.92 |
73.92 |
73.78 |
73.78 |
-0.20 |
3,237 |
34,358 |
-274 |
Nov19 |
180828 |
73.51 |
73.51 |
73.51 |
73.51 |
-0.19 |
3,373 |
36,866 |
+262 |
Total Volume and Open Interest |
830,053 |
2,289,527 |
-31,320 |
Gas Oil(ICE) |
Sep18 |
180828 |
683.25 |
687.00 |
678.50 |
684.00 |
+5.25 |
61,670 |
123,238 |
-4,135 |
Oct18 |
180828 |
684.00 |
688.50 |
679.75 |
685.25 |
+4.75 |
99,217 |
251,514 |
+13,587 |
Nov18 |
180828 |
681.25 |
685.25 |
677.25 |
682.50 |
+4.75 |
48,751 |
122,821 |
+10,479 |
Dec18 |
180828 |
677.00 |
680.50 |
672.50 |
677.50 |
+4.50 |
47,063 |
147,614 |
+2,516 |
Jan19 |
180828 |
676.00 |
678.50 |
671.25 |
676.00 |
+4.50 |
17,319 |
57,643 |
-2,226 |
Feb19 |
180828 |
674.00 |
677.75 |
670.50 |
675.25 |
+4.50 |
5,656 |
40,138 |
+336 |
Mar19 |
180828 |
672.75 |
675.75 |
668.75 |
673.25 |
+4.50 |
6,206 |
29,336 |
+1,272 |
Apr19 |
180828 |
670.25 |
673.75 |
666.75 |
671.25 |
+4.25 |
2,419 |
19,047 |
-378 |
May19 |
180828 |
669.00 |
672.00 |
665.50 |
670.00 |
+4.25 |
1,359 |
13,091 |
+343 |
Jun19 |
180828 |
667.25 |
671.50 |
664.50 |
669.00 |
+4.00 |
6,682 |
51,850 |
+886 |
Total Volume and Open Interest |
308,482 |
1,054,452 |
+23,018 |
Ethanol(CBOT) |
Sep18 |
180828 |
1.317 |
1.317 |
1.293 |
1.300 |
-0.009 |
85 |
795 |
-58 |
Oct18 |
180828 |
1.314 |
1.314 |
1.288 |
1.297 |
-0.007 |
148 |
1,162 |
+78 |
Nov18 |
180828 |
1.306 |
1.309 |
1.295 |
1.296 |
-0.007 |
13 |
221 |
-5 |
Dec18 |
180828 |
1.305 |
1.305 |
1.300 |
1.300 |
unch |
8 |
173 |
+1 |
Jan19 |
180828 |
1.307 |
1.309 |
1.306 |
1.306 |
unch |
0 |
121 |
+0 |
Feb19 |
180828 |
1.326 |
1.326 |
1.326 |
1.326 |
unch |
|
|
|
Mar19 |
180828 |
1.336 |
1.336 |
1.336 |
1.336 |
unch |
|
|
|
Apr19 |
180828 |
1.342 |
1.342 |
1.342 |
1.342 |
unch |
|
|
|
Total Volume and Open Interest |
254 |
2,472 |
+16 |
WTI Crude Oil(ICE) |
Oct18 |
180828 |
68.98 |
69.19 |
68.22 |
68.53 |
-0.34 |
39,556 |
78,454 |
-14 |
Nov18 |
180828 |
68.72 |
68.85 |
67.91 |
68.22 |
-0.32 |
44,627 |
48,164 |
+1,564 |
Dec18 |
180828 |
68.45 |
68.55 |
67.65 |
67.93 |
-0.32 |
41,736 |
132,911 |
+736 |
Jan19 |
180828 |
67.80 |
68.25 |
67.42 |
67.69 |
-0.30 |
12,898 |
38,042 |
-938 |
Feb19 |
180828 |
67.55 |
67.94 |
67.15 |
67.40 |
-0.29 |
5,347 |
16,231 |
-46 |
Mar19 |
180828 |
67.25 |
67.62 |
66.88 |
67.12 |
-0.27 |
6,137 |
27,659 |
-971 |
Apr19 |
180828 |
67.14 |
67.32 |
66.62 |
66.85 |
-0.24 |
1,227 |
6,372 |
+73 |
May19 |
180828 |
66.83 |
66.83 |
66.38 |
66.57 |
-0.22 |
414 |
7,542 |
+72 |
Jun19 |
180828 |
66.57 |
66.71 |
66.09 |
66.28 |
-0.20 |
6,577 |
71,869 |
-857 |
Jul19 |
180828 |
65.96 |
65.96 |
65.96 |
65.96 |
-0.18 |
69 |
4,520 |
+0 |
Aug19 |
180828 |
65.63 |
65.63 |
65.63 |
65.63 |
-0.17 |
55 |
5,400 |
+0 |
Sep19 |
180828 |
65.33 |
65.33 |
65.33 |
65.33 |
-0.15 |
427 |
13,621 |
+0 |
Oct19 |
180828 |
65.05 |
65.05 |
65.05 |
65.05 |
-0.13 |
99 |
4,187 |
+12 |
Nov19 |
180828 |
64.77 |
64.77 |
64.77 |
64.77 |
-0.12 |
86 |
4,511 |
-56 |
Dec19 |
180828 |
64.80 |
64.84 |
64.44 |
64.50 |
-0.10 |
6,395 |
82,184 |
-255 |
Jan20 |
180828 |
64.17 |
64.17 |
64.17 |
64.17 |
-0.09 |
10 |
2,157 |
+10 |
Total Volume and Open Interest |
170,699 |
618,407 |
+1,926 |
US Dollar Index(ICE) |
Sep18 |
180828 |
94.660 |
94.825 |
94.340 |
94.635 |
-0.050 |
23,377 |
50,797 |
-870 |
Dec18 |
180828 |
94.275 |
94.405 |
93.930 |
94.210 |
-0.065 |
471 |
2,994 |
+12 |
Mar19 |
180828 |
93.640 |
93.735 |
93.410 |
93.735 |
-0.070 |
50 |
801 |
-17 |
Total Volume and Open Interest |
23,950 |
54,904 |
-873 |
Australian Dollar(CME) |
Sep18 |
180828 |
73.49 |
73.63 |
73.23 |
73.35 |
-0.13 |
133,525 |
136,677 |
-588 |
Dec18 |
180828 |
73.53 |
73.66 |
73.26 |
73.38 |
-0.13 |
1,681 |
4,581 |
+847 |
Mar19 |
180828 |
73.69 |
73.69 |
73.44 |
73.44 |
-0.13 |
6 |
143 |
+0 |
Total Volume and Open Interest |
135,546 |
141,790 |
+265 |
British Pound(CME) |
Sep18 |
180828 |
129.06 |
129.43 |
128.72 |
128.77 |
-0.25 |
84,262 |
242,659 |
-4,352 |
Dec18 |
180828 |
129.60 |
129.90 |
129.29 |
129.29 |
-0.25 |
1,113 |
12,366 |
+103 |
Mar19 |
180828 |
129.89 |
129.89 |
129.89 |
129.89 |
-0.26 |
4 |
1,172 |
+2 |
Total Volume and Open Interest |
87,380 |
257,866 |
-4,725 |
Canadian Dollar(CME) |
Sep18 |
180828 |
77.19 |
77.63 |
77.06 |
77.36 |
+0.20 |
66,224 |
141,872 |
+4,331 |
Dec18 |
180828 |
77.31 |
77.74 |
77.21 |
77.49 |
+0.21 |
755 |
5,763 |
+203 |
Mar19 |
180828 |
77.75 |
77.75 |
77.60 |
77.60 |
+0.21 |
9 |
845 |
+1 |
Jun19 |
180828 |
77.81 |
77.81 |
77.69 |
77.69 |
+0.20 |
3 |
202 |
+3 |
Total Volume and Open Interest |
68,005 |
149,256 |
+4,485 |
Japanese Yen(CME) |
Sep18 |
180828 |
90.17 |
90.24 |
89.92 |
90.02 |
-0.11 |
78,965 |
183,386 |
-4,127 |
Dec18 |
180828 |
90.68 |
90.80 |
90.52 |
90.62 |
-0.10 |
871 |
3,569 |
+357 |
Mar19 |
180828 |
91.39 |
91.39 |
91.33 |
91.33 |
-0.10 |
0 |
97 |
+0 |
Total Volume and Open Interest |
82,466 |
189,364 |
-3,713 |
Swiss Franc(CME) |
Sep18 |
180828 |
102.26 |
102.79 |
102.12 |
102.54 |
+0.29 |
27,200 |
86,061 |
-1,553 |
Dec18 |
180828 |
103.09 |
103.60 |
102.95 |
103.36 |
+0.29 |
64 |
153 |
+30 |
Mar19 |
180828 |
103.75 |
104.36 |
103.75 |
104.32 |
+0.30 |
6 |
59 |
-1 |
Total Volume and Open Interest |
27,270 |
86,276 |
-1,524 |
EuroFX(CME) |
Sep18 |
180828 |
116.97 |
117.51 |
116.80 |
117.11 |
+0.15 |
240,625 |
503,294 |
-6,598 |
Dec18 |
180828 |
117.79 |
118.31 |
117.66 |
117.95 |
+0.16 |
1,669 |
17,512 |
-88 |
Mar19 |
180828 |
118.63 |
119.27 |
118.63 |
118.89 |
+0.16 |
60 |
1,417 |
+23 |
Total Volume and Open Interest |
244,373 |
527,087 |
-6,281 |
Mexican Peso(CME) |
Sep18 |
180828 |
531.25 |
532.75 |
521.38 |
524.25 |
-7.75 |
61,195 |
214,035 |
+475 |
Oct18 |
180828 |
522.00 |
522.00 |
522.00 |
522.00 |
-7.75 |
|
|
|
Total Volume and Open Interest |
61,851 |
215,034 |
+833 |
Brazilian Real(CME) |
Sep18 |
180828 |
242.85 |
245.65 |
240.95 |
241.60 |
-3.15 |
5,797 |
39,288 |
+743 |
Oct18 |
180828 |
242.10 |
244.85 |
240.35 |
240.95 |
-3.20 |
724 |
880 |
+632 |
Nov18 |
180828 |
243.60 |
243.90 |
239.95 |
240.50 |
-3.10 |
10 |
108 |
+10 |
Dec18 |
180828 |
243.00 |
243.05 |
239.15 |
239.65 |
-3.35 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,531 |
40,332 |
+1,385 |
30-Year T-Bonds(CBOT) |
Sep18 |
180828 |
145~040 |
145~050 |
144~100 |
144~140 |
-0~220 |
428,347 |
683,094 |
-113,095 |
Dec18 |
180828 |
144~130 |
144~140 |
143~180 |
143~220 |
-0~220 |
217,092 |
258,643 |
+150,519 |
Mar19 |
180828 |
142~310 |
142~310 |
142~310 |
142~310 |
-0~220 |
|
|
|
Total Volume and Open Interest |
645,439 |
941,737 |
+37,424 |
10-Year T-Notes(CBOT) |
Sep18 |
180828 |
120~115 |
120~130 |
120~020 |
120~030 |
-0~080 |
1,894,629 |
3,392,359 |
-358,331 |
Dec18 |
180828 |
120~085 |
120~090 |
119~300 |
119~315 |
-0~080 |
919,828 |
864,315 |
+433,391 |
Mar19 |
180828 |
119~245 |
119~245 |
119~245 |
119~245 |
-0~080 |
|
|
|
Total Volume and Open Interest |
2,814,457 |
4,256,674 |
+75,060 |
5-Year T-Notes(CBOT) |
Sep18 |
180828 |
113~194 |
113~202 |
113~142 |
113~152 |
-0~042 |
1,191,306 |
3,036,312 |
-335,509 |
Dec18 |
180828 |
113~114 |
113~124 |
113~066 |
113~076 |
-0~040 |
609,807 |
1,254,090 |
+350,753 |
Mar19 |
180828 |
113~026 |
113~026 |
113~026 |
113~026 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,801,113 |
4,290,402 |
+15,244 |
2 Year T-Notes(CBOT) |
Sep18 |
180828 |
105~246 |
105~252 |
105~234 |
105~242 |
-0~006 |
726,757 |
1,581,660 |
-135,002 |
Dec18 |
180828 |
105~204 |
105~210 |
105~194 |
105~200 |
-0~010 |
508,963 |
634,912 |
+211,719 |
Mar19 |
180828 |
105~200 |
105~200 |
105~200 |
105~200 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,235,720 |
2,216,572 |
+76,717 |
Eurodollars(CME) |
Sep18 |
180828 |
97.640 |
97.647 |
97.637 |
97.643 |
+0.003 |
219,636 |
1,380,619 |
+916 |
Dec18 |
180828 |
97.385 |
97.390 |
97.365 |
97.370 |
-0.010 |
215,869 |
1,744,584 |
-1,927 |
Mar19 |
180828 |
97.235 |
97.235 |
97.210 |
97.215 |
-0.015 |
194,383 |
1,268,911 |
+2,312 |
Jun19 |
180828 |
97.125 |
97.130 |
97.100 |
97.110 |
-0.015 |
152,310 |
1,253,104 |
-7,876 |
Sep19 |
180828 |
97.065 |
97.075 |
97.040 |
97.050 |
-0.020 |
196,952 |
1,052,531 |
-541 |
Dec19 |
180828 |
97.025 |
97.035 |
97.000 |
97.010 |
-0.020 |
234,072 |
1,809,935 |
-6,806 |
Mar20 |
180828 |
97.025 |
97.035 |
97.000 |
97.005 |
-0.020 |
139,936 |
986,359 |
+6,986 |
Jun20 |
180828 |
97.035 |
97.045 |
97.005 |
97.015 |
-0.020 |
129,599 |
850,320 |
+6,829 |
Sep20 |
180828 |
97.045 |
97.055 |
97.015 |
97.020 |
-0.025 |
78,748 |
824,162 |
+2,438 |
Dec20 |
180828 |
97.045 |
97.055 |
97.010 |
97.020 |
-0.025 |
86,494 |
840,964 |
+5,891 |
Mar21 |
180828 |
97.065 |
97.070 |
97.030 |
97.035 |
-0.030 |
48,767 |
423,656 |
-3,168 |
Jun21 |
180828 |
97.075 |
97.080 |
97.040 |
97.045 |
-0.030 |
45,300 |
298,342 |
-6,172 |
Sep21 |
180828 |
97.080 |
97.085 |
97.040 |
97.045 |
-0.030 |
29,612 |
252,514 |
+1,535 |
Dec21 |
180828 |
97.075 |
97.080 |
97.035 |
97.040 |
-0.030 |
34,370 |
362,661 |
-86 |
Mar22 |
180828 |
97.080 |
97.085 |
97.035 |
97.045 |
-0.035 |
18,582 |
135,836 |
-3,139 |
Jun22 |
180828 |
97.075 |
97.080 |
97.035 |
97.040 |
-0.035 |
15,921 |
127,510 |
-356 |
Sep22 |
180828 |
97.070 |
97.075 |
97.025 |
97.030 |
-0.035 |
12,583 |
64,722 |
+92 |
Dec22 |
180828 |
97.050 |
97.060 |
97.010 |
97.015 |
-0.035 |
22,047 |
117,251 |
+3,529 |
Total Volume and Open Interest |
1,937,066 |
14,156,154 |
+5,185 |
Ultra T-Bond(CBOT) |
Sep18 |
180828 |
159~15 |
159~16 |
158~08 |
158~13 |
-1~00 |
370,498 |
625,838 |
-164,260 |
Dec18 |
180828 |
159~23 |
159~26 |
158~18 |
158~22 |
-1~01 |
280,182 |
470,062 |
+170,061 |
Mar19 |
180828 |
158~22 |
158~22 |
158~22 |
158~22 |
-1~01 |
|
|
|
Total Volume and Open Interest |
650,680 |
1,095,900 |
+5,801 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180828 |
128~115 |
128~140 |
127~305 |
127~315 |
-0~120 |
183,988 |
484,442 |
-57,523 |
Dec18 |
180828 |
128~015 |
128~040 |
127~210 |
127~220 |
-0~120 |
90,807 |
143,423 |
+57,363 |
Mar19 |
180828 |
127~220 |
127~220 |
127~220 |
127~220 |
-0~120 |
|
|
|
Total Volume and Open Interest |
274,795 |
627,865 |
-160 |
30 Day Federal Funds(CBOT) |
Aug18 |
180828 |
98.085 |
98.085 |
98.082 |
98.082 |
unch |
771 |
223,448 |
+150 |
Sep18 |
180828 |
98.050 |
98.050 |
98.045 |
98.045 |
-0.005 |
2,341 |
112,183 |
-213 |
Oct18 |
180828 |
97.840 |
97.845 |
97.840 |
97.840 |
unch |
35,104 |
361,005 |
+4,750 |
Nov18 |
180828 |
97.840 |
97.840 |
97.835 |
97.835 |
unch |
23,339 |
269,049 |
+419 |
Dec18 |
180828 |
97.770 |
97.770 |
97.765 |
97.770 |
unch |
21,175 |
85,804 |
+10,537 |
Jan19 |
180828 |
97.670 |
97.670 |
97.655 |
97.665 |
-0.005 |
49,844 |
302,982 |
+7,480 |
Total Volume and Open Interest |
183,717 |
1,994,570 |
+25,101 |
Japanese Govt Bonds(SGX) |
Sep18 |
180828 |
150.49 |
150.49 |
150.45 |
150.46 |
-0.02 |
979 |
17,964 |
-6 |
Dec18 |
180828 |
150.37 |
150.37 |
150.36 |
150.37 |
-0.02 |
8 |
8 |
+8 |
Mar19 |
180828 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.02 |
|
|
|
Total Volume and Open Interest |
987 |
17,972 |
+2 |
Euro-Buxl(EUREX) |
Sep18 |
180828 |
177.20 |
177.84 |
176.44 |
176.82 |
-0.50 |
18,602 |
228,031 |
+6,528 |
Dec18 |
180828 |
175.76 |
176.12 |
174.98 |
175.36 |
-0.50 |
37 |
15,661 |
+117 |
Mar19 |
180828 |
174.32 |
174.32 |
174.32 |
174.32 |
-0.50 |
|
|
|
Total Volume and Open Interest |
18,639 |
243,692 |
+2,089 |
Euro-Bund(EUREX) |
Sep18 |
180828 |
162.67 |
162.87 |
162.35 |
162.52 |
-0.12 |
500,671 |
1,877,220 |
+80,287 |
Dec18 |
180828 |
160.16 |
160.35 |
159.83 |
160.00 |
-0.11 |
56,924 |
147,979 |
+66,365 |
Mar19 |
180828 |
160.74 |
160.74 |
160.74 |
160.74 |
-0.12 |
1 |
259 |
+1 |
Total Volume and Open Interest |
557,596 |
2,025,458 |
-107,567 |
Euro-Bobl(EUREX) |
Sep18 |
180828 |
132.08 |
132.13 |
131.95 |
132.01 |
-0.05 |
273,674 |
1,593,938 |
+45,117 |
Dec18 |
180828 |
131.40 |
131.47 |
131.29 |
131.35 |
-0.05 |
22,784 |
59,682 |
+10,972 |
Mar19 |
180828 |
131.35 |
131.35 |
131.35 |
131.35 |
-0.05 |
|
|
|
Total Volume and Open Interest |
296,458 |
1,653,620 |
-44,481 |
Euro-Schatz(EUREX) |
Sep18 |
180828 |
111.96 |
111.97 |
111.93 |
111.94 |
-0.01 |
160,315 |
1,774,713 |
+24,469 |
Dec18 |
180828 |
111.90 |
111.92 |
111.89 |
111.89 |
-0.02 |
32,235 |
222,571 |
+40,017 |
Mar19 |
180828 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.02 |
|
|
|
Total Volume and Open Interest |
192,550 |
1,997,284 |
-67,463 |
3-Mth Euribor(EUREX) |
Sep18 |
180828 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
198 |
5,154 |
+0 |
Dec18 |
180828 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
50 |
14,076 |
+140 |
Mar19 |
180828 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,918 |
+53 |
Total Volume and Open Interest |
248 |
31,980 |
+152 |
Long Gilt(LIFFE) |
Sep18 |
180828 |
123~00 |
123~07 |
122~27 |
123~00 |
-0~10 |
464,020 |
775,309 |
-105,101 |
Dec18 |
180828 |
122~05 |
122~11 |
121~30 |
122~04 |
-0~10 |
308,476 |
178,414 |
+133,428 |
Total Volume and Open Interest |
772,496 |
953,723 |
+28,327 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180828 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
29,088 |
541,844 |
-2,820 |
Dec18 |
180828 |
99.12 |
99.13 |
99.11 |
99.12 |
unch |
35,273 |
520,112 |
-5,607 |
Mar19 |
180828 |
99.05 |
99.05 |
99.03 |
99.04 |
-0.01 |
17,033 |
323,690 |
-1,299 |
Jun19 |
180828 |
98.98 |
98.98 |
98.96 |
98.97 |
-0.01 |
39,074 |
303,978 |
+1,200 |
Sep19 |
180828 |
98.91 |
98.92 |
98.89 |
98.91 |
-0.01 |
41,395 |
274,297 |
-272 |
Dec19 |
180828 |
98.86 |
98.87 |
98.83 |
98.85 |
-0.01 |
39,475 |
331,387 |
+186 |
Total Volume and Open Interest |
338,442 |
3,208,696 |
-431 |
3-Mth Euribor(LIFFE) |
Sep18 |
180828 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
30,753 |
463,873 |
+5,685 |
Dec18 |
180828 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
11,693 |
562,838 |
+1,707 |
Mar19 |
180828 |
100.270 |
100.275 |
100.270 |
100.275 |
unch |
32,901 |
456,748 |
-2,188 |
Total Volume and Open Interest |
307,224 |
5,156,064 |
+7,317 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180828 |
98.00 |
98.00 |
97.99 |
98.00 |
unch |
8,449 |
153,261 |
-4,677 |
Dec18 |
180828 |
98.02 |
98.03 |
98.01 |
98.03 |
unch |
19,693 |
235,019 |
+4,258 |
Mar19 |
180828 |
98.03 |
98.03 |
98.01 |
98.03 |
unch |
14,965 |
203,908 |
+2,139 |
Jun19 |
180828 |
98.01 |
98.01 |
97.99 |
98.01 |
unch |
10,471 |
167,348 |
+2,678 |
Sep19 |
180828 |
97.96 |
97.97 |
97.95 |
97.97 |
unch |
9,392 |
128,047 |
+3,188 |
Dec19 |
180828 |
97.91 |
97.92 |
97.90 |
97.92 |
unch |
7,630 |
130,341 |
-1,001 |
Mar20 |
180828 |
97.87 |
97.87 |
97.85 |
97.87 |
-0.01 |
2,414 |
67,080 |
+279 |
Jun20 |
180828 |
97.82 |
97.83 |
97.81 |
97.82 |
-0.01 |
5,741 |
43,753 |
+1,620 |
Sep20 |
180828 |
97.78 |
97.78 |
97.77 |
97.78 |
-0.01 |
321 |
8,657 |
-25 |
Dec20 |
180828 |
97.74 |
97.74 |
97.74 |
97.74 |
unch |
0 |
6,353 |
+0 |
Total Volume and Open Interest |
79,100 |
1,147,483 |
+8,483 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180828 |
97.46 |
97.46 |
97.41 |
97.44 |
-0.02 |
90,076 |
1,249,927 |
+2,520 |
Dec18 |
180828 |
97.45 |
97.45 |
97.41 |
97.43 |
-0.02 |
0 |
1,342 |
+0 |
Total Volume and Open Interest |
90,076 |
1,251,269 |
+2,520 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180828 |
97.95 |
97.96 |
97.93 |
97.94 |
-0.01 |
133,373 |
1,104,806 |
+14,991 |
Dec18 |
180828 |
97.92 |
97.93 |
97.92 |
97.93 |
-0.01 |
5,013 |
6,580 |
+2,106 |
Total Volume and Open Interest |
138,386 |
1,111,386 |
+17,097 |
Gold(CMX) |
Aug18 |
180828 |
1209.7 |
1217.0 |
1202.3 |
1207.4 |
-1.6 |
12 |
140 |
-7 |
Oct18 |
180828 |
1212.8 |
1215.7 |
1201.0 |
1209.5 |
-1.7 |
9,562 |
56,027 |
+405 |
Dec18 |
180828 |
1217.7 |
1220.7 |
1205.8 |
1214.4 |
-1.6 |
293,979 |
364,387 |
+48 |
Feb19 |
180828 |
1223.3 |
1226.0 |
1212.0 |
1220.0 |
-1.6 |
2,239 |
34,681 |
+391 |
Apr19 |
180828 |
1228.9 |
1231.4 |
1218.3 |
1225.6 |
-1.6 |
146 |
8,468 |
-28 |
Jun19 |
180828 |
1234.8 |
1236.6 |
1230.0 |
1231.4 |
-1.7 |
158 |
7,420 |
-10 |
Aug19 |
180828 |
1242.1 |
1242.1 |
1229.7 |
1237.3 |
-1.7 |
39 |
2,040 |
+1 |
Oct19 |
180828 |
1236.0 |
1243.4 |
1236.0 |
1243.4 |
-1.6 |
1 |
665 |
+0 |
Dec19 |
180828 |
1247.9 |
1249.6 |
1242.5 |
1249.6 |
-1.6 |
28 |
3,990 |
+8 |
Feb20 |
180828 |
1260.2 |
1260.2 |
1256.2 |
1256.2 |
-1.6 |
1 |
9 |
-1 |
Apr20 |
180828 |
1262.2 |
1262.2 |
1262.2 |
1262.2 |
-1.6 |
|
|
|
Jun20 |
180828 |
1268.2 |
1268.2 |
1268.2 |
1268.2 |
-1.6 |
0 |
410 |
+0 |
Total Volume and Open Interest |
306,755 |
481,234 |
+718 |
Silver(CMX) |
Sep18 |
180828 |
1486.0 |
1495.0 |
1460.5 |
1477.4 |
-8.5 |
97,521 |
61,414 |
-13,856 |
Dec18 |
180828 |
1498.0 |
1507.0 |
1473.5 |
1489.9 |
-7.3 |
42,814 |
155,140 |
+8,055 |
Mar19 |
180828 |
1507.0 |
1517.5 |
1484.5 |
1500.9 |
-6.9 |
2,041 |
14,976 |
+870 |
May19 |
180828 |
1518.5 |
1523.5 |
1495.0 |
1508.6 |
-6.6 |
449 |
2,218 |
+24 |
Jul19 |
180828 |
1526.5 |
1531.0 |
1515.5 |
1516.3 |
-6.2 |
99 |
1,282 |
-29 |
Sep19 |
180828 |
1540.0 |
1540.0 |
1513.0 |
1524.3 |
-6.2 |
80 |
366 |
+79 |
Dec19 |
180828 |
1540.0 |
1540.0 |
1536.4 |
1536.4 |
-6.2 |
132 |
570 |
+84 |
Total Volume and Open Interest |
143,337 |
237,613 |
-4,683 |
Platinum(NYMEX) |
Oct18 |
180828 |
803.6 |
810.0 |
787.8 |
795.3 |
-8.9 |
13,437 |
76,389 |
-435 |
Jan19 |
180828 |
810.0 |
812.4 |
791.5 |
798.7 |
-8.9 |
485 |
7,781 |
+248 |
Apr19 |
180828 |
814.6 |
817.1 |
801.8 |
803.8 |
-8.7 |
6 |
537 |
+2 |
Jul19 |
180828 |
809.9 |
809.9 |
809.9 |
809.9 |
-8.8 |
0 |
157 |
+0 |
Total Volume and Open Interest |
13,965 |
84,899 |
-202 |
Palladium(NYMEX) |
Sep18 |
180828 |
945.60 |
949.80 |
932.60 |
939.40 |
-2.50 |
5,868 |
8,427 |
-1,433 |
Dec18 |
180828 |
940.20 |
945.30 |
927.60 |
935.40 |
-2.10 |
2,264 |
12,974 |
+925 |
Mar19 |
180828 |
934.00 |
937.50 |
927.70 |
929.80 |
-2.20 |
8 |
353 |
+2 |
Total Volume and Open Interest |
8,140 |
21,754 |
-506 |
Copper(CMX) |
Sep18 |
180828 |
270.70 |
274.55 |
269.05 |
273.60 |
+2.75 |
96,488 |
47,090 |
-13,463 |
Dec18 |
180828 |
273.00 |
276.65 |
271.35 |
275.85 |
+2.65 |
46,930 |
123,598 |
+3,462 |
Mar19 |
180828 |
275.40 |
278.50 |
273.80 |
277.65 |
+2.45 |
8,634 |
29,172 |
+951 |
May19 |
180828 |
279.00 |
279.60 |
275.60 |
278.90 |
+2.40 |
2,653 |
17,028 |
-31 |
Jul19 |
180828 |
279.40 |
280.95 |
278.90 |
280.20 |
+2.40 |
979 |
6,926 |
-202 |
Total Volume and Open Interest |
158,508 |
242,442 |
-9,423 |
E-mini DJIA Index(CBOT) |
Sep18 |
180828 |
26079 |
26156 |
26044 |
26085 |
+8 |
111,236 |
101,592 |
+478 |
Dec18 |
180828 |
26100 |
26166 |
26056 |
26094 |
+9 |
286 |
1,158 |
+30 |
Mar19 |
180828 |
26121 |
26150 |
26100 |
26121 |
-3 |
2 |
102 |
+0 |
Jun19 |
180828 |
26145 |
26145 |
26145 |
26145 |
-3 |
3 |
0 |
+0 |
Total Volume and Open Interest |
111,527 |
102,852 |
+508 |
S & P 500(CME) |
Sep18 |
180828 |
2901.00 |
2906.00 |
2894.50 |
2899.30 |
+0.90 |
847 |
68,561 |
+821 |
Dec18 |
180828 |
2903.60 |
2907.70 |
2899.70 |
2903.60 |
+0.90 |
1 |
303 |
+1 |
Mar19 |
180828 |
2910.90 |
2915.00 |
2907.00 |
2910.90 |
+0.90 |
|
|
|
Jun19 |
180828 |
2919.80 |
2921.80 |
2913.80 |
2919.80 |
+3.00 |
|
|
|
Total Volume and Open Interest |
848 |
68,864 |
+822 |
S & P 500 E-Mini(CME) |
Sep18 |
180828 |
2899.00 |
2906.25 |
2894.25 |
2899.25 |
+0.75 |
1,058,571 |
2,735,145 |
+7,771 |
Dec18 |
180828 |
2902.50 |
2910.50 |
2898.75 |
2903.50 |
+0.75 |
5,943 |
75,145 |
+2,365 |
Mar19 |
180828 |
2912.00 |
2916.00 |
2907.75 |
2911.00 |
+1.00 |
44 |
22,064 |
+13 |
Jun19 |
180828 |
2913.75 |
2919.75 |
2913.75 |
2919.75 |
+3.00 |
0 |
7,456 |
+0 |
Total Volume and Open Interest |
1,064,558 |
2,839,812 |
+10,149 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180828 |
7568.25 |
7597.25 |
7564.25 |
7578.00 |
+10.00 |
278,682 |
243,316 |
+4,595 |
Dec18 |
180828 |
7595.00 |
7622.75 |
7590.50 |
7604.00 |
+10.25 |
608 |
4,217 |
+30 |
Mar19 |
180828 |
7630.00 |
7644.75 |
7630.00 |
7636.25 |
+8.25 |
0 |
42 |
+0 |
Total Volume and Open Interest |
279,290 |
247,578 |
+4,625 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180828 |
2047.80 |
2051.80 |
2037.10 |
2045.30 |
-0.30 |
7,874 |
84,799 |
-464 |
Dec18 |
180828 |
2049.70 |
2055.10 |
2043.10 |
2049.70 |
-0.30 |
7 |
20 |
+3 |
Mar19 |
180828 |
2052.60 |
2060.00 |
2052.60 |
2052.60 |
-0.90 |
|
|
|
Total Volume and Open Interest |
7,881 |
84,819 |
-461 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180828 |
14.15 |
14.30 |
13.95 |
14.08 |
-0.05 |
70,532 |
216,491 |
+216,491 |
Oct18 |
180828 |
15.17 |
15.35 |
15.00 |
15.28 |
+0.05 |
52,607 |
100,215 |
+100,215 |
Nov18 |
180828 |
15.50 |
15.70 |
15.35 |
15.63 |
+0.10 |
17,620 |
55,755 |
+55,755 |
Total Volume and Open Interest |
154,213 |
489,395 |
+849 |
S & P 600(CME) |
Sep18 |
180828 |
1093.00 |
1093.00 |
1093.00 |
1093.00 |
unch |
|
|
|
Dec18 |
180828 |
1093.70 |
1093.70 |
1093.70 |
1093.70 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180828 |
1731.00 |
1735.60 |
1721.60 |
1729.50 |
-1.60 |
74,424 |
557,896 |
-199 |
Dec18 |
180828 |
1738.10 |
1739.20 |
1726.40 |
1734.00 |
-1.60 |
31 |
280 |
-1 |
Mar19 |
180828 |
1738.50 |
1738.50 |
1738.50 |
1738.50 |
-1.30 |
|
|
|
Total Volume and Open Interest |
74,455 |
558,176 |
-200 |
Nikkei 225(CME) |
Sep18 |
180828 |
22915 |
22990 |
22775 |
22810 |
-80 |
4,758 |
32,433 |
-72 |
Dec18 |
180828 |
22870 |
22890 |
22650 |
22685 |
-80 |
9 |
125 |
+2 |
Total Volume and Open Interest |
4,767 |
32,558 |
-70 |
Nikkei 225(SGX) |
Sep18 |
180828 |
22780 |
22985 |
22770 |
22785 |
-5 |
52,942 |
164,929 |
+3,055 |
Dec18 |
180828 |
22685 |
22805 |
22620 |
22630 |
-5 |
651 |
6,013 |
+492 |
Mar19 |
180828 |
22590 |
22590 |
22590 |
22590 |
-5 |
0 |
301 |
+0 |
Total Volume and Open Interest |
53,593 |
181,355 |
+4,478 |
Nikkei 225 Mini(JPX) |
Sep18 |
180828 |
22785 |
22990 |
22770 |
22800 |
+30 |
644,201 |
357,430 |
+4,078 |
Dec18 |
180828 |
22615 |
22815 |
22595 |
22630 |
+20 |
35,477 |
29,575 |
+5,567 |
Mar19 |
180828 |
22535 |
22750 |
22525 |
22570 |
+30 |
619 |
3,730 |
-144 |
Total Volume and Open Interest |
691,192 |
422,670 |
+10,261 |
Nikkei 225(JPX) |
Sep18 |
180828 |
22780 |
22990 |
22760 |
22800 |
+30 |
47,274 |
289,138 |
-1,054 |
Dec18 |
180828 |
22620 |
22810 |
22600 |
22630 |
+20 |
1,545 |
62,855 |
+1,162 |
Mar19 |
180828 |
22540 |
22730 |
22540 |
22570 |
+30 |
120 |
4,781 |
-135 |
Total Volume and Open Interest |
48,959 |
425,712 |
+375 |
Nikkei 225(CME) Yen |
Sep18 |
180828 |
22910 |
22985 |
22765 |
22805 |
-80 |
17,684 |
54,069 |
+221 |
Dec18 |
180828 |
22820 |
22820 |
22605 |
22635 |
-75 |
9 |
273 |
+2 |
Mar19 |
180828 |
22580 |
22580 |
22580 |
22580 |
-90 |
|
|
|
Total Volume and Open Interest |
17,693 |
54,342 |
+223 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180828 |
22810 |
22810 |
22780 |
22810 |
-70 |
0 |
39 |
+0 |
Dec18 |
180828 |
22640 |
22640 |
22640 |
22640 |
-70 |
|
|
|
Mar19 |
180828 |
22580 |
22580 |
22580 |
22580 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180828 |
5478.0 |
5505.0 |
5474.5 |
5483.0 |
+5.5 |
42,324 |
270,845 |
+1,771 |
Oct18 |
180828 |
5476.0 |
5488.5 |
5465.0 |
5471.5 |
+5.5 |
1 |
91 |
+0 |
Nov18 |
180828 |
5468.5 |
5468.5 |
5468.5 |
5468.5 |
+5.5 |
|
|
|
Dec18 |
180828 |
5454.0 |
5454.0 |
5449.5 |
5453.0 |
+5.5 |
0 |
30,115 |
+0 |
Total Volume and Open Interest |
42,325 |
323,060 |
+1,771 |
Hang Seng Index(HKFE) |
Aug18 |
180828 |
28255 |
28549 |
28201 |
28292 |
+40 |
200,220 |
91,919 |
-3,393 |
Sep18 |
180828 |
28181 |
28476 |
28127 |
28219 |
+38 |
10,153 |
24,465 |
+4,401 |
Total Volume and Open Interest |
210,906 |
125,554 |
+1,352 |
DAX(EUREX) |
Sep18 |
180828 |
12549.5 |
12593.5 |
12511.5 |
12547.0 |
+6.0 |
62,822 |
109,317 |
+19,169 |
Dec18 |
180828 |
12542.0 |
12565.0 |
12508.5 |
12531.0 |
+6.0 |
32 |
1,947 |
+21 |
Mar19 |
180828 |
12532.0 |
12532.0 |
12502.5 |
12522.0 |
+6.0 |
2 |
284 |
+15 |
Total Volume and Open Interest |
62,856 |
111,548 |
+2,893 |
Mini-DAX(EUREX) |
Sep18 |
180828 |
12548.0 |
12593.0 |
12512.0 |
12547.0 |
+6.0 |
30,613 |
13,637 |
+2,165 |
Dec18 |
180828 |
12533.0 |
12576.0 |
12497.0 |
12531.0 |
+6.0 |
45 |
344 |
+35 |
Mar19 |
180828 |
12522.0 |
12529.0 |
12517.0 |
12522.0 |
+6.0 |
2 |
93 |
+2 |
Total Volume and Open Interest |
30,660 |
14,074 |
+72 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180828 |
3458 |
3463 |
3443 |
3455 |
-2 |
516,284 |
3,315,748 |
-13,815 |
Dec18 |
180828 |
3444 |
3444 |
3427 |
3437 |
-2 |
5,701 |
204,909 |
+99 |
Mar19 |
180828 |
3421 |
3426 |
3415 |
3426 |
-1 |
1 |
84,929 |
+3,000 |
Total Volume and Open Interest |
521,986 |
3,608,257 |
-10,716 |
Swiss Market Index(EUREX) |
Sep18 |
180828 |
9087 |
9103 |
9044 |
9076 |
-16 |
21,074 |
219,177 |
+8,008 |
Dec18 |
180828 |
9069 |
9069 |
9035 |
9055 |
-17 |
1,214 |
2,404 |
+1,230 |
Mar19 |
180828 |
8953 |
8953 |
8953 |
8953 |
-16 |
2 |
26 |
+0 |
Total Volume and Open Interest |
22,290 |
221,607 |
+2,520 |
FT-SE 100(EURONEXT) |
Sep18 |
180828 |
7599.50 |
7633.00 |
7588.50 |
7623.00 |
+44.00 |
74,642 |
660,267 |
-246 |
Dec18 |
180828 |
7572.00 |
7586.00 |
7555.00 |
7584.50 |
+44.50 |
11 |
1,657 |
+3 |
Mar19 |
180828 |
7519.50 |
7519.50 |
7519.50 |
7519.50 |
+44.00 |
1 |
29 |
-1 |
Total Volume and Open Interest |
74,654 |
661,953 |
-244 |
SPI 200(SFE) |
Sep18 |
180828 |
6239.0 |
6293.0 |
6229.0 |
6276.0 |
+40.0 |
38,382 |
388,815 |
+6,896 |
Dec18 |
180828 |
6257.0 |
6287.0 |
6257.0 |
6270.0 |
+40.0 |
7 |
3,521 |
-1 |
Mar19 |
180828 |
6223.0 |
6223.0 |
6223.0 |
6223.0 |
+40.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
38,389 |
397,185 |
+6,895 |
FTSE MIB(ISE) |
Sep18 |
180828 |
20805.00 |
20830.00 |
20535.00 |
20621.00 |
-158.00 |
14,196 |
85,563 |
-648 |
Dec18 |
180828 |
20585.00 |
20600.00 |
20430.00 |
20496.00 |
-158.00 |
11 |
368 |
+10 |
Mar19 |
180828 |
20421.00 |
20421.00 |
20421.00 |
20421.00 |
-158.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,207 |
85,952 |
-638 |
KOSPI 200(KFE) |
Sep18 |
180828 |
297.10 |
299.05 |
296.90 |
297.45 |
+0.35 |
203,481 |
306,911 |
+2,673 |
Dec18 |
180828 |
297.35 |
299.25 |
297.15 |
297.75 |
+0.40 |
1,399 |
51,566 |
+57 |
Mar19 |
180828 |
295.20 |
295.85 |
294.55 |
294.75 |
+0.85 |
20 |
4,115 |
+4 |
Total Volume and Open Interest |
204,900 |
393,324 |
+2,934 |
GSCI(CME) |
Sep18 |
180828 |
466.75 |
467.00 |
462.50 |
462.90 |
-1.70 |
108 |
15,231 |
+1 |
Oct18 |
180828 |
463.05 |
463.05 |
463.05 |
463.05 |
-1.50 |
26 |
26 |
+26 |
Nov18 |
180828 |
463.30 |
463.30 |
463.30 |
463.30 |
-1.50 |
|
|
|
Total Volume and Open Interest |
134 |
15,257 |
+27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|