|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 29, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180829 |
820.75 |
830.75 |
819.75 |
823.25 |
+2.75 |
29,914 |
24,398 |
-8,151 |
Nov18 |
180829 |
833.75 |
843.75 |
832.00 |
836.00 |
+2.75 |
129,624 |
428,111 |
+2,568 |
Jan19 |
180829 |
847.25 |
856.75 |
845.25 |
849.25 |
+2.75 |
42,190 |
110,300 |
+1,322 |
Mar19 |
180829 |
860.00 |
870.00 |
858.50 |
862.75 |
+2.75 |
19,938 |
100,905 |
+1,277 |
May19 |
180829 |
872.50 |
881.75 |
871.00 |
874.75 |
+2.75 |
4,748 |
63,724 |
+434 |
Jul19 |
180829 |
883.00 |
892.50 |
881.50 |
884.75 |
+2.50 |
6,527 |
49,695 |
+1,309 |
Aug19 |
180829 |
886.50 |
892.75 |
886.50 |
888.75 |
+2.25 |
189 |
1,476 |
+82 |
Sep19 |
180829 |
887.75 |
895.25 |
887.00 |
889.25 |
+2.25 |
67 |
1,040 |
+23 |
Nov19 |
180829 |
889.75 |
898.75 |
888.50 |
892.50 |
+3.25 |
3,239 |
22,032 |
+788 |
Jan20 |
180829 |
906.00 |
907.50 |
901.00 |
901.25 |
+2.75 |
16 |
384 |
+6 |
Mar20 |
180829 |
911.25 |
912.50 |
906.50 |
906.50 |
+2.50 |
0 |
144 |
+0 |
May20 |
180829 |
914.50 |
919.00 |
914.50 |
914.50 |
+2.75 |
2 |
83 |
+0 |
Jul20 |
180829 |
921.75 |
926.00 |
921.75 |
921.75 |
+2.75 |
3 |
112 |
+1 |
Aug20 |
180829 |
923.75 |
923.75 |
923.75 |
923.75 |
+2.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
236,487 |
802,870 |
-328 |
Soybean Meal(CBOT) |
Sep18 |
180829 |
301.00 |
304.20 |
300.00 |
302.10 |
+1.40 |
37,071 |
30,737 |
-7,603 |
Oct18 |
180829 |
302.30 |
305.70 |
301.50 |
303.00 |
+0.70 |
29,910 |
54,661 |
+3,175 |
Dec18 |
180829 |
304.70 |
308.00 |
303.90 |
305.20 |
+0.50 |
64,004 |
212,621 |
+166 |
Jan19 |
180829 |
305.20 |
308.40 |
304.40 |
305.40 |
+0.20 |
11,660 |
49,932 |
-168 |
Mar19 |
180829 |
306.50 |
309.50 |
305.60 |
306.40 |
unch |
12,236 |
55,723 |
+1,066 |
May19 |
180829 |
307.90 |
310.60 |
306.90 |
307.40 |
unch |
6,269 |
35,746 |
+291 |
Jul19 |
180829 |
310.90 |
313.60 |
310.00 |
310.40 |
-0.10 |
7,357 |
27,704 |
+1,619 |
Aug19 |
180829 |
312.60 |
314.90 |
311.60 |
311.90 |
-0.20 |
1,781 |
5,545 |
+591 |
Sep19 |
180829 |
313.00 |
315.50 |
312.20 |
312.90 |
+0.30 |
1,290 |
5,572 |
+502 |
Oct19 |
180829 |
311.20 |
314.50 |
311.20 |
312.00 |
+0.30 |
966 |
4,793 |
+359 |
Total Volume and Open Interest |
175,643 |
503,591 |
+871 |
Soybean Oil(CBOT) |
Sep18 |
180829 |
28.19 |
28.32 |
28.00 |
28.03 |
-0.15 |
32,690 |
27,230 |
-5,870 |
Oct18 |
180829 |
28.33 |
28.48 |
28.14 |
28.17 |
-0.16 |
23,894 |
56,503 |
+3,113 |
Dec18 |
180829 |
28.58 |
28.73 |
28.39 |
28.42 |
-0.16 |
57,564 |
250,317 |
-1,870 |
Jan19 |
180829 |
28.81 |
28.90 |
28.63 |
28.66 |
-0.15 |
6,310 |
72,465 |
+764 |
Mar19 |
180829 |
29.11 |
29.23 |
28.91 |
28.95 |
-0.13 |
6,464 |
48,881 |
-553 |
May19 |
180829 |
29.40 |
29.47 |
29.20 |
29.23 |
-0.13 |
3,801 |
25,330 |
+654 |
Jul19 |
180829 |
29.73 |
29.76 |
29.47 |
29.50 |
-0.13 |
4,960 |
31,567 |
+657 |
Aug19 |
180829 |
29.76 |
29.85 |
29.65 |
29.66 |
-0.12 |
726 |
6,923 |
+110 |
Sep19 |
180829 |
29.91 |
29.91 |
29.80 |
29.80 |
-0.12 |
226 |
4,772 |
+8 |
Oct19 |
180829 |
29.99 |
30.08 |
29.87 |
29.88 |
-0.12 |
220 |
3,374 |
+69 |
Total Volume and Open Interest |
138,284 |
543,319 |
-3,086 |
Canola(WCE) |
Nov18 |
180829 |
488.8 |
491.5 |
487.4 |
491.3 |
+2.7 |
9,187 |
102,729 |
-453 |
Jan19 |
180829 |
495.2 |
498.0 |
494.2 |
497.9 |
+2.7 |
1,625 |
46,961 |
+293 |
Mar19 |
180829 |
500.3 |
502.8 |
499.0 |
502.8 |
+2.8 |
276 |
9,248 |
-73 |
May19 |
180829 |
503.3 |
505.8 |
502.7 |
505.8 |
+2.5 |
28 |
1,424 |
-1 |
Jul19 |
180829 |
506.8 |
508.8 |
505.1 |
507.3 |
+1.2 |
12 |
782 |
+4 |
Total Volume and Open Interest |
11,195 |
161,468 |
-284 |
Corn(CBOT) |
Sep18 |
180829 |
341.00 |
344.00 |
340.25 |
341.25 |
+0.25 |
139,285 |
140,045 |
-38,355 |
Dec18 |
180829 |
356.25 |
359.00 |
355.25 |
356.50 |
+0.25 |
197,910 |
943,744 |
+17,116 |
Mar19 |
180829 |
369.00 |
371.75 |
368.00 |
369.50 |
+0.50 |
30,575 |
283,754 |
+4,910 |
May19 |
180829 |
376.00 |
379.00 |
375.50 |
377.25 |
+0.75 |
6,871 |
60,015 |
+1,031 |
Jul19 |
180829 |
382.25 |
385.00 |
381.50 |
383.00 |
+0.75 |
8,003 |
108,488 |
+1,210 |
Sep19 |
180829 |
384.00 |
386.75 |
383.75 |
385.00 |
+1.00 |
950 |
48,368 |
+151 |
Dec19 |
180829 |
388.00 |
391.00 |
388.00 |
390.00 |
+1.75 |
6,003 |
101,162 |
+561 |
Mar20 |
180829 |
402.25 |
402.75 |
400.50 |
401.50 |
+1.25 |
91 |
4,385 |
+26 |
May20 |
180829 |
409.00 |
409.75 |
408.00 |
408.75 |
+1.25 |
13 |
542 |
+7 |
Jul20 |
180829 |
413.00 |
414.50 |
412.50 |
413.75 |
+1.50 |
16 |
1,535 |
+10 |
Total Volume and Open Interest |
389,839 |
1,694,533 |
-13,312 |
Wheat(CBOT) |
Sep18 |
180829 |
498.00 |
520.00 |
496.00 |
515.75 |
+17.50 |
23,190 |
24,675 |
-6,314 |
Dec18 |
180829 |
523.00 |
545.00 |
521.25 |
541.75 |
+18.50 |
81,364 |
216,516 |
+42 |
Mar19 |
180829 |
545.25 |
565.00 |
543.50 |
562.50 |
+16.75 |
13,610 |
124,548 |
-798 |
May19 |
180829 |
557.75 |
576.25 |
556.50 |
574.75 |
+16.25 |
4,160 |
27,384 |
+328 |
Jul19 |
180829 |
554.50 |
569.50 |
550.50 |
567.75 |
+13.50 |
4,361 |
48,217 |
+25 |
Sep19 |
180829 |
559.25 |
576.00 |
558.25 |
574.25 |
+13.00 |
873 |
9,790 |
-53 |
Total Volume and Open Interest |
129,088 |
470,876 |
-6,869 |
Wheat(KCBT) |
Sep18 |
180829 |
498.50 |
524.00 |
497.75 |
519.75 |
+20.50 |
20,343 |
18,427 |
-7,708 |
Dec18 |
180829 |
527.25 |
553.00 |
526.25 |
549.25 |
+21.50 |
37,703 |
147,574 |
+1,653 |
Mar19 |
180829 |
550.00 |
574.25 |
549.50 |
571.75 |
+21.00 |
10,158 |
62,326 |
+55 |
May19 |
180829 |
563.25 |
585.25 |
562.75 |
583.75 |
+20.00 |
3,377 |
16,607 |
+870 |
Jul19 |
180829 |
564.00 |
583.75 |
562.25 |
580.50 |
+16.50 |
2,675 |
19,715 |
+255 |
Sep19 |
180829 |
574.00 |
591.25 |
572.25 |
589.25 |
+15.75 |
302 |
1,452 |
+32 |
Dec19 |
180829 |
588.25 |
605.75 |
587.50 |
604.50 |
+16.00 |
336 |
3,819 |
-47 |
Total Volume and Open Interest |
74,917 |
270,383 |
-4,880 |
Wheat(MGE) |
Sep18 |
180829 |
554.75 |
571.00 |
553.75 |
569.50 |
+15.00 |
6,438 |
8,514 |
-3,549 |
Dec18 |
180829 |
577.25 |
596.00 |
576.25 |
591.50 |
+14.50 |
7,867 |
32,601 |
+10 |
Mar19 |
180829 |
593.75 |
611.00 |
592.25 |
607.50 |
+14.25 |
1,178 |
11,318 |
+120 |
May19 |
180829 |
602.00 |
618.25 |
602.00 |
615.75 |
+14.25 |
955 |
3,897 |
+124 |
Jul19 |
180829 |
610.00 |
625.00 |
610.00 |
622.25 |
+13.50 |
689 |
1,768 |
-11 |
Sep19 |
180829 |
618.00 |
630.00 |
615.50 |
627.50 |
+12.25 |
630 |
2,416 |
+199 |
Total Volume and Open Interest |
17,885 |
61,855 |
-3,082 |
Oats(CBOT) |
Sep18 |
180829 |
249.00 |
255.50 |
249.00 |
251.75 |
+4.50 |
225 |
432 |
-166 |
Dec18 |
180829 |
253.00 |
263.00 |
251.25 |
253.25 |
+1.25 |
828 |
4,128 |
+124 |
Mar19 |
180829 |
260.00 |
261.25 |
257.50 |
257.50 |
+0.50 |
10 |
224 |
+5 |
May19 |
180829 |
260.50 |
260.50 |
260.50 |
260.50 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,063 |
4,786 |
-37 |
Rough Rice(CBOT) |
Sep18 |
180829 |
10.59 |
10.82 |
10.59 |
10.81 |
+0.22 |
521 |
1,422 |
-454 |
Nov18 |
180829 |
10.71 |
10.91 |
10.69 |
10.86 |
+0.18 |
574 |
5,458 |
+242 |
Jan19 |
180829 |
10.85 |
11.02 |
10.85 |
10.98 |
+0.15 |
38 |
284 |
+17 |
Mar19 |
180829 |
10.95 |
11.10 |
10.94 |
11.06 |
+0.14 |
13 |
188 |
+1 |
Total Volume and Open Interest |
1,146 |
7,352 |
-194 |
Live Cattle(CME) |
Aug18 |
180829 |
107.800 |
109.200 |
107.385 |
109.180 |
+1.380 |
958 |
1,970 |
-534 |
Oct18 |
180829 |
108.450 |
109.035 |
107.830 |
108.700 |
+0.250 |
35,562 |
122,401 |
-1,499 |
Dec18 |
180829 |
112.480 |
112.930 |
111.800 |
112.700 |
+0.100 |
18,308 |
68,751 |
+1,107 |
Feb19 |
180829 |
116.035 |
116.680 |
115.500 |
116.550 |
+0.265 |
9,859 |
46,723 |
-17 |
Apr19 |
180829 |
117.285 |
117.635 |
116.580 |
117.550 |
+0.120 |
5,633 |
29,709 |
+516 |
Jun19 |
180829 |
110.950 |
111.050 |
110.100 |
110.980 |
-0.100 |
1,963 |
21,228 |
+334 |
Total Volume and Open Interest |
72,948 |
296,493 |
-134 |
Feeder Cattle(CME) |
Aug18 |
180829 |
149.050 |
149.535 |
148.985 |
149.330 |
-0.020 |
1,157 |
1,858 |
-460 |
Sep18 |
180829 |
149.130 |
149.400 |
148.200 |
149.185 |
-0.350 |
5,115 |
5,755 |
-793 |
Oct18 |
180829 |
149.080 |
149.535 |
148.080 |
149.400 |
-0.035 |
9,994 |
18,317 |
+864 |
Nov18 |
180829 |
149.050 |
149.550 |
148.150 |
149.435 |
-0.265 |
3,941 |
7,494 |
+501 |
Jan19 |
180829 |
146.580 |
146.800 |
145.650 |
146.450 |
-0.700 |
1,959 |
10,213 |
-66 |
Mar19 |
180829 |
146.080 |
146.300 |
145.035 |
145.750 |
-0.985 |
1,085 |
3,749 |
+50 |
Apr19 |
180829 |
146.850 |
147.150 |
145.950 |
146.650 |
-0.850 |
327 |
1,859 |
-20 |
Total Volume and Open Interest |
23,821 |
49,872 |
+103 |
Lean Hogs(CME) |
Oct18 |
180829 |
51.750 |
53.300 |
51.250 |
51.550 |
-0.450 |
24,166 |
104,121 |
-1,224 |
Dec18 |
180829 |
53.400 |
54.650 |
53.250 |
53.735 |
+0.385 |
15,128 |
58,850 |
+517 |
Feb19 |
180829 |
63.285 |
64.200 |
62.985 |
63.130 |
+0.050 |
12,047 |
26,853 |
+762 |
Apr19 |
180829 |
68.700 |
69.650 |
68.400 |
68.635 |
-0.095 |
7,608 |
23,474 |
+924 |
May19 |
180829 |
75.000 |
75.000 |
74.080 |
74.080 |
-0.305 |
335 |
525 |
+81 |
Jun19 |
180829 |
79.180 |
79.850 |
78.450 |
78.635 |
-0.265 |
4,891 |
9,404 |
+1,544 |
Jul19 |
180829 |
78.980 |
79.480 |
78.430 |
78.600 |
-0.050 |
660 |
2,067 |
+163 |
Aug19 |
180829 |
77.800 |
78.250 |
77.400 |
77.500 |
unch |
376 |
1,187 |
+62 |
Total Volume and Open Interest |
65,376 |
227,130 |
+2,890 |
Class III Milk(CME) |
Aug18 |
180828 |
15.02 |
15.04 |
15.02 |
15.02 |
-0.01 |
29 |
4,542 |
-34 |
Sep18 |
180829 |
16.44 |
16.55 |
16.42 |
16.48 |
+0.06 |
618 |
4,285 |
-204 |
Oct18 |
180829 |
16.60 |
16.72 |
16.54 |
16.60 |
-0.04 |
392 |
3,947 |
+59 |
Nov18 |
180829 |
16.57 |
16.69 |
16.52 |
16.56 |
-0.04 |
352 |
3,329 |
+197 |
Dec18 |
180829 |
16.36 |
16.47 |
16.31 |
16.36 |
-0.03 |
137 |
2,744 |
+45 |
Jan19 |
180829 |
16.05 |
16.18 |
16.05 |
16.11 |
+0.02 |
59 |
1,263 |
+38 |
Feb19 |
180829 |
15.92 |
16.00 |
15.92 |
15.92 |
+0.01 |
45 |
809 |
+34 |
Mar19 |
180829 |
15.86 |
15.97 |
15.86 |
15.93 |
+0.03 |
57 |
811 |
+35 |
Apr19 |
180829 |
16.04 |
16.04 |
15.98 |
16.03 |
+0.03 |
38 |
710 |
+26 |
May19 |
180829 |
16.03 |
16.05 |
16.03 |
16.05 |
+0.01 |
32 |
520 |
+21 |
Jun19 |
180829 |
16.11 |
16.15 |
16.11 |
16.15 |
+0.04 |
29 |
448 |
+21 |
Jul19 |
180829 |
16.22 |
16.25 |
16.22 |
16.25 |
+0.03 |
14 |
298 |
+12 |
Aug19 |
180829 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
14 |
226 |
+8 |
Total Volume and Open Interest |
2,044 |
24,413 |
+227 |
Cocoa(ICE) |
Sep18 |
180829 |
2326 |
2337 |
2326 |
2336 |
+41 |
2 |
624 |
+0 |
Dec18 |
180829 |
2315 |
2359 |
2308 |
2349 |
+29 |
12,588 |
118,871 |
+379 |
Mar19 |
180829 |
2330 |
2368 |
2320 |
2357 |
+25 |
5,081 |
62,736 |
+169 |
May19 |
180829 |
2334 |
2370 |
2331 |
2363 |
+24 |
1,599 |
19,014 |
+257 |
Jul19 |
180829 |
2343 |
2382 |
2336 |
2373 |
+24 |
501 |
8,621 |
-42 |
Sep19 |
180829 |
2356 |
2388 |
2345 |
2382 |
+24 |
116 |
10,019 |
-54 |
Dec19 |
180829 |
2380 |
2395 |
2380 |
2389 |
+22 |
120 |
13,874 |
+25 |
Total Volume and Open Interest |
20,034 |
236,607 |
+734 |
Coffee "C"(ICE) |
Sep18 |
180829 |
99.20 |
99.20 |
98.65 |
98.65 |
-0.60 |
85 |
197 |
+23 |
Dec18 |
180829 |
103.40 |
104.20 |
102.60 |
102.90 |
-0.15 |
19,112 |
177,494 |
-2,649 |
Mar19 |
180829 |
106.65 |
107.55 |
105.95 |
106.25 |
-0.15 |
4,926 |
71,163 |
+571 |
May19 |
180829 |
109.20 |
109.95 |
108.40 |
108.65 |
-0.10 |
1,896 |
25,553 |
+56 |
Jul19 |
180829 |
111.50 |
112.20 |
110.80 |
111.00 |
-0.15 |
1,122 |
12,551 |
-6 |
Sep19 |
180829 |
114.00 |
114.70 |
113.25 |
113.40 |
-0.15 |
672 |
5,084 |
-5 |
Total Volume and Open Interest |
28,358 |
306,056 |
-1,975 |
Orange Juice(ICE) |
Sep18 |
180829 |
153.30 |
155.00 |
151.60 |
154.50 |
+0.20 |
343 |
1,201 |
-230 |
Nov18 |
180829 |
153.05 |
153.90 |
152.25 |
153.05 |
-0.35 |
736 |
10,253 |
+250 |
Jan19 |
180829 |
153.75 |
154.40 |
152.90 |
153.35 |
-0.75 |
71 |
968 |
+42 |
Mar19 |
180829 |
154.00 |
154.75 |
153.40 |
153.85 |
-0.55 |
8 |
351 |
+2 |
May19 |
180829 |
154.10 |
155.00 |
154.00 |
154.45 |
-0.45 |
3 |
87 |
+0 |
Jul19 |
180829 |
155.10 |
155.40 |
155.00 |
155.40 |
-0.45 |
1 |
22 |
+0 |
Total Volume and Open Interest |
1,162 |
12,882 |
+64 |
Sugar #11(ICE) |
Oct18 |
180829 |
10.30 |
10.46 |
10.24 |
10.37 |
+0.06 |
63,406 |
502,637 |
-6,428 |
Mar19 |
180829 |
11.11 |
11.26 |
11.05 |
11.12 |
+0.01 |
36,763 |
327,110 |
-394 |
May19 |
180829 |
11.26 |
11.41 |
11.22 |
11.26 |
-0.02 |
4,545 |
99,316 |
+326 |
Jul19 |
180829 |
11.42 |
11.56 |
11.38 |
11.41 |
-0.04 |
2,851 |
50,944 |
+659 |
Oct19 |
180829 |
11.75 |
11.82 |
11.66 |
11.68 |
-0.05 |
1,651 |
47,974 |
+518 |
Mar20 |
180829 |
12.36 |
12.37 |
12.25 |
12.26 |
-0.05 |
478 |
14,930 |
+190 |
May20 |
180829 |
12.34 |
12.37 |
12.33 |
12.34 |
-0.05 |
94 |
3,157 |
+12 |
Jul20 |
180829 |
12.43 |
12.44 |
12.42 |
12.42 |
-0.05 |
139 |
2,887 |
-22 |
Total Volume and Open Interest |
110,104 |
1,053,046 |
-4,995 |
London Cocoa(LCE) |
Sep18 |
180829 |
1646 |
1651 |
1632 |
1643 |
-6 |
2,907 |
41,917 |
-778 |
Dec18 |
180829 |
1704 |
1715 |
1690 |
1701 |
-5 |
7,821 |
80,984 |
-781 |
Mar19 |
180829 |
1715 |
1724 |
1701 |
1709 |
-6 |
6,214 |
58,151 |
+187 |
May19 |
180829 |
1715 |
1722 |
1699 |
1710 |
-4 |
3,205 |
31,871 |
+521 |
Jul19 |
180829 |
1717 |
1724 |
1701 |
1711 |
-5 |
1,163 |
17,817 |
+220 |
Sep19 |
180829 |
1714 |
1719 |
1702 |
1713 |
-5 |
942 |
18,028 |
+123 |
Dec19 |
180829 |
1721 |
1723 |
1705 |
1717 |
-6 |
640 |
20,012 |
+270 |
Total Volume and Open Interest |
23,660 |
273,263 |
+297 |
London Sugar(LCE) |
Oct18 |
180829 |
316.20 |
329.60 |
315.70 |
321.60 |
+4.40 |
10,323 |
42,710 |
-273 |
Dec18 |
180829 |
313.00 |
320.80 |
312.50 |
318.10 |
+3.90 |
4,762 |
34,341 |
+934 |
Mar19 |
180829 |
313.80 |
318.80 |
313.40 |
316.90 |
+2.00 |
1,635 |
19,810 |
+271 |
May19 |
180829 |
317.70 |
320.70 |
316.90 |
318.60 |
+0.60 |
488 |
9,264 |
+102 |
Aug19 |
180829 |
322.40 |
324.40 |
320.70 |
322.40 |
+0.40 |
141 |
6,377 |
+20 |
Total Volume and Open Interest |
17,883 |
116,791 |
+1,177 |
Cotton(ICE) |
Oct18 |
180829 |
83.98 |
83.98 |
82.97 |
82.97 |
-0.84 |
2 |
184 |
+1 |
Dec18 |
180829 |
83.71 |
84.25 |
82.15 |
82.76 |
-0.82 |
14,540 |
146,133 |
+378 |
Mar19 |
180829 |
83.89 |
84.54 |
82.61 |
83.21 |
-0.64 |
4,120 |
63,745 |
-487 |
May19 |
180829 |
84.18 |
84.65 |
83.06 |
83.63 |
-0.49 |
382 |
10,086 |
-37 |
Jul19 |
180829 |
84.38 |
84.82 |
83.46 |
84.00 |
-0.34 |
224 |
7,515 |
+49 |
Oct19 |
180829 |
79.42 |
79.42 |
79.42 |
79.42 |
-0.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,714 |
251,686 |
+34 |
Lumber(CME) |
Sep18 |
180829 |
442.4 |
451.3 |
435.0 |
435.9 |
-11.2 |
356 |
1,313 |
-108 |
Nov18 |
180829 |
419.4 |
424.5 |
410.3 |
411.4 |
-9.0 |
439 |
2,444 |
+100 |
Jan19 |
180829 |
419.1 |
419.9 |
405.7 |
406.1 |
-11.4 |
43 |
477 |
+2 |
Mar19 |
180829 |
407.1 |
407.1 |
403.3 |
403.3 |
-8.5 |
4 |
164 |
+1 |
Total Volume and Open Interest |
845 |
4,513 |
-3 |
Crude Oil(NYM) |
Oct18 |
180829 |
68.54 |
69.76 |
68.37 |
69.51 |
+0.98 |
332,612 |
404,447 |
-8,256 |
Nov18 |
180829 |
68.23 |
69.39 |
68.04 |
69.17 |
+0.95 |
46,529 |
194,173 |
-2,627 |
Dec18 |
180829 |
67.91 |
69.10 |
67.74 |
68.87 |
+0.94 |
53,840 |
295,235 |
+1,218 |
Jan19 |
180829 |
67.71 |
68.81 |
67.49 |
68.61 |
+0.92 |
21,378 |
169,276 |
-2,551 |
Feb19 |
180829 |
67.39 |
68.51 |
67.22 |
68.29 |
+0.89 |
11,165 |
86,688 |
+273 |
Mar19 |
180829 |
66.95 |
68.21 |
66.92 |
67.99 |
+0.87 |
11,081 |
101,141 |
+1,725 |
Apr19 |
180829 |
66.85 |
67.87 |
66.65 |
67.68 |
+0.83 |
3,360 |
60,288 |
-67 |
May19 |
180829 |
66.76 |
67.57 |
66.37 |
67.38 |
+0.81 |
1,959 |
47,042 |
+210 |
Jun19 |
180829 |
66.15 |
67.29 |
66.09 |
67.07 |
+0.79 |
11,986 |
162,818 |
-787 |
Jul19 |
180829 |
65.93 |
66.83 |
65.93 |
66.73 |
+0.77 |
974 |
40,458 |
+158 |
Aug19 |
180829 |
66.14 |
66.49 |
66.06 |
66.38 |
+0.75 |
607 |
40,441 |
+237 |
Sep19 |
180829 |
65.82 |
66.23 |
65.75 |
66.05 |
+0.72 |
1,216 |
73,877 |
-85 |
Oct19 |
180829 |
65.75 |
65.75 |
65.75 |
65.75 |
+0.70 |
543 |
36,923 |
+140 |
Nov19 |
180829 |
65.46 |
65.46 |
65.46 |
65.46 |
+0.69 |
250 |
32,899 |
+11 |
Dec19 |
180829 |
64.44 |
65.39 |
64.33 |
65.19 |
+0.69 |
9,926 |
222,625 |
+355 |
Jan20 |
180829 |
64.84 |
64.84 |
64.84 |
64.84 |
+0.67 |
283 |
29,961 |
+88 |
Total Volume and Open Interest |
511,899 |
2,236,069 |
-9,303 |
e-miNY Crude Oil(NYM) |
Oct18 |
180829 |
68.550 |
69.750 |
68.350 |
69.500 |
+0.975 |
8,264 |
2,320 |
+23 |
Nov18 |
180829 |
68.300 |
69.375 |
68.050 |
69.175 |
+0.950 |
79 |
179 |
-5 |
Dec18 |
180829 |
67.825 |
69.075 |
67.775 |
68.875 |
+0.950 |
30 |
137 |
+5 |
Jan19 |
180829 |
67.950 |
68.600 |
67.950 |
68.600 |
+0.900 |
3 |
26 |
+1 |
Feb19 |
180829 |
68.300 |
68.300 |
68.300 |
68.300 |
+0.900 |
0 |
31 |
+0 |
Mar19 |
180829 |
67.800 |
68.000 |
67.500 |
68.000 |
+0.875 |
1 |
54 |
+0 |
Apr19 |
180829 |
67.400 |
67.875 |
67.350 |
67.675 |
+0.825 |
2 |
120 |
+0 |
May19 |
180829 |
67.375 |
67.375 |
67.375 |
67.375 |
+0.800 |
0 |
93 |
+0 |
Jun19 |
180829 |
66.225 |
67.075 |
66.225 |
67.075 |
+0.800 |
1 |
55 |
-1 |
Jul19 |
180829 |
66.725 |
66.725 |
66.725 |
66.725 |
+0.775 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,380 |
3,055 |
+23 |
NY Harbor ULSD(NYM) |
Sep18 |
180829 |
221.59 |
224.90 |
220.90 |
224.21 |
+3.07 |
26,792 |
34,207 |
-8,595 |
Oct18 |
180829 |
222.24 |
225.61 |
221.39 |
224.88 |
+3.18 |
52,592 |
114,016 |
+4,275 |
Nov18 |
180829 |
222.52 |
225.87 |
221.72 |
225.19 |
+3.17 |
13,575 |
55,257 |
+1,693 |
Dec18 |
180829 |
222.40 |
225.95 |
221.81 |
225.28 |
+3.14 |
11,435 |
66,255 |
+537 |
Jan19 |
180829 |
222.70 |
226.07 |
222.00 |
225.42 |
+3.12 |
7,751 |
37,609 |
-779 |
Feb19 |
180829 |
221.84 |
225.48 |
221.73 |
224.93 |
+3.05 |
2,959 |
18,275 |
+19 |
Mar19 |
180829 |
221.08 |
224.36 |
220.65 |
223.84 |
+2.94 |
2,794 |
25,654 |
+258 |
Apr19 |
180829 |
219.36 |
222.66 |
219.05 |
222.17 |
+2.81 |
459 |
9,025 |
-44 |
May19 |
180829 |
219.21 |
221.77 |
219.20 |
221.19 |
+2.67 |
289 |
4,621 |
-25 |
Jun19 |
180829 |
217.81 |
221.19 |
217.58 |
220.51 |
+2.59 |
792 |
18,686 |
-18 |
Jul19 |
180829 |
219.60 |
221.30 |
218.75 |
220.63 |
+2.52 |
101 |
2,059 |
-12 |
Aug19 |
180829 |
219.48 |
221.76 |
219.37 |
221.04 |
+2.45 |
36 |
753 |
-11 |
Sep19 |
180829 |
221.50 |
222.00 |
220.82 |
221.70 |
+2.39 |
22 |
1,251 |
-17 |
Oct19 |
180829 |
220.83 |
222.30 |
220.83 |
222.30 |
+2.37 |
7 |
476 |
+5 |
Total Volume and Open Interest |
119,764 |
399,361 |
-2,738 |
RBOB Gasoline(NYM) |
Sep18 |
180829 |
207.65 |
211.48 |
206.59 |
210.60 |
+2.73 |
24,754 |
37,631 |
-6,327 |
Oct18 |
180829 |
197.37 |
201.15 |
196.26 |
199.98 |
+2.47 |
48,351 |
148,813 |
-62 |
Nov18 |
180829 |
195.33 |
199.00 |
194.36 |
198.05 |
+2.52 |
20,534 |
96,432 |
+904 |
Dec18 |
180829 |
193.65 |
197.25 |
192.81 |
196.45 |
+2.53 |
13,624 |
57,935 |
+2,019 |
Jan19 |
180829 |
193.35 |
196.82 |
192.52 |
196.11 |
+2.49 |
6,425 |
36,062 |
-60 |
Feb19 |
180829 |
193.57 |
197.26 |
193.46 |
196.78 |
+2.44 |
3,234 |
15,299 |
-108 |
Mar19 |
180829 |
195.14 |
199.10 |
195.09 |
198.54 |
+2.42 |
1,858 |
26,526 |
+13 |
Apr19 |
180829 |
212.39 |
215.89 |
212.24 |
215.76 |
+2.50 |
854 |
11,641 |
+189 |
May19 |
180829 |
212.41 |
215.91 |
212.41 |
215.91 |
+2.49 |
488 |
5,998 |
+214 |
Jun19 |
180829 |
211.39 |
214.74 |
211.10 |
214.56 |
+2.47 |
484 |
8,868 |
+21 |
Total Volume and Open Interest |
121,402 |
452,546 |
-3,114 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180829 |
210.60 |
210.60 |
210.60 |
210.60 |
+2.73 |
0 |
3 |
+0 |
Oct18 |
180829 |
199.98 |
199.98 |
199.98 |
199.98 |
+2.47 |
|
|
|
Nov18 |
180829 |
198.05 |
198.05 |
198.05 |
198.05 |
+2.52 |
|
|
|
Dec18 |
180829 |
196.45 |
196.45 |
196.45 |
196.45 |
+2.53 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep18 |
180829 |
2.857 |
2.905 |
2.843 |
2.895 |
+0.043 |
61,681 |
16,514 |
-9,134 |
Oct18 |
180829 |
2.854 |
2.876 |
2.830 |
2.863 |
+0.018 |
99,226 |
236,578 |
+92 |
Nov18 |
180829 |
2.876 |
2.903 |
2.859 |
2.890 |
+0.017 |
38,623 |
187,968 |
+3,148 |
Dec18 |
180829 |
2.970 |
2.991 |
2.951 |
2.979 |
+0.013 |
18,535 |
139,107 |
+1,164 |
Jan19 |
180829 |
3.059 |
3.077 |
3.038 |
3.066 |
+0.012 |
22,024 |
194,089 |
-1,784 |
Feb19 |
180829 |
3.021 |
3.042 |
3.004 |
3.030 |
+0.010 |
11,488 |
73,714 |
+1,868 |
Mar19 |
180829 |
2.919 |
2.936 |
2.902 |
2.926 |
+0.009 |
17,798 |
185,406 |
+3,447 |
Apr19 |
180829 |
2.632 |
2.644 |
2.621 |
2.635 |
+0.003 |
15,534 |
149,127 |
+2,300 |
May19 |
180829 |
2.594 |
2.613 |
2.591 |
2.603 |
+0.002 |
8,096 |
66,479 |
+2,756 |
Jun19 |
180829 |
2.635 |
2.641 |
2.624 |
2.634 |
+0.002 |
3,864 |
35,022 |
+611 |
Jul19 |
180829 |
2.669 |
2.675 |
2.655 |
2.667 |
+0.003 |
1,426 |
33,938 |
-134 |
Aug19 |
180829 |
2.671 |
2.678 |
2.660 |
2.671 |
+0.003 |
1,020 |
27,233 |
+74 |
Sep19 |
180829 |
2.647 |
2.660 |
2.641 |
2.653 |
+0.001 |
354 |
28,855 |
-9 |
Oct19 |
180829 |
2.665 |
2.676 |
2.657 |
2.669 |
+0.001 |
2,024 |
64,427 |
+294 |
Nov19 |
180829 |
2.719 |
2.723 |
2.710 |
2.718 |
+0.001 |
360 |
31,805 |
+23 |
Dec19 |
180829 |
2.840 |
2.846 |
2.829 |
2.840 |
+0.001 |
310 |
26,225 |
+20 |
Total Volume and Open Interest |
304,065 |
1,585,856 |
+5,288 |
Brent Crude Oil(ICE) |
Oct18 |
180829 |
75.99 |
77.42 |
75.67 |
77.14 |
+1.19 |
101,081 |
147,113 |
-12,389 |
Nov18 |
180829 |
76.34 |
77.75 |
76.01 |
77.46 |
+1.17 |
83,002 |
447,715 |
+4,885 |
Dec18 |
180829 |
76.24 |
77.62 |
75.90 |
77.34 |
+1.15 |
55,410 |
398,064 |
+3,573 |
Jan19 |
180829 |
76.10 |
77.42 |
75.75 |
77.15 |
+1.12 |
16,921 |
151,214 |
+2,693 |
Feb19 |
180829 |
75.88 |
77.18 |
75.55 |
76.92 |
+1.10 |
12,437 |
103,042 |
-567 |
Mar19 |
180829 |
75.65 |
76.95 |
75.34 |
76.68 |
+1.07 |
15,337 |
121,181 |
+3,050 |
Apr19 |
180829 |
75.43 |
76.69 |
75.12 |
76.42 |
+1.05 |
3,349 |
48,010 |
-323 |
May19 |
180829 |
75.14 |
76.40 |
74.87 |
76.15 |
+1.03 |
1,786 |
51,817 |
+170 |
Jun19 |
180829 |
74.94 |
76.12 |
74.59 |
75.87 |
+1.01 |
14,250 |
141,359 |
-2,080 |
Jul19 |
180829 |
75.55 |
75.62 |
75.51 |
75.58 |
+0.98 |
921 |
42,045 |
+385 |
Aug19 |
180829 |
75.28 |
75.28 |
75.28 |
75.28 |
+0.95 |
1,392 |
32,948 |
+126 |
Sep19 |
180829 |
74.43 |
74.97 |
74.26 |
74.97 |
+0.92 |
3,953 |
42,638 |
-721 |
Oct19 |
180829 |
74.77 |
74.77 |
74.67 |
74.67 |
+0.89 |
2,790 |
33,779 |
-579 |
Nov19 |
180829 |
74.37 |
74.37 |
74.37 |
74.37 |
+0.86 |
1,251 |
36,916 |
+50 |
Total Volume and Open Interest |
332,105 |
2,286,929 |
-2,598 |
Gas Oil(ICE) |
Sep18 |
180829 |
681.00 |
691.00 |
678.00 |
684.25 |
+0.25 |
36,463 |
116,404 |
-6,834 |
Oct18 |
180829 |
682.50 |
693.00 |
680.00 |
685.75 |
+0.50 |
41,403 |
255,381 |
+3,867 |
Nov18 |
180829 |
679.75 |
690.00 |
677.25 |
683.00 |
+0.50 |
15,834 |
121,782 |
-1,039 |
Dec18 |
180829 |
675.00 |
685.25 |
672.75 |
678.25 |
+0.75 |
14,879 |
147,136 |
-478 |
Jan19 |
180829 |
671.25 |
683.50 |
671.25 |
676.75 |
+0.75 |
7,671 |
57,426 |
-217 |
Feb19 |
180829 |
672.75 |
681.75 |
670.50 |
675.75 |
+0.50 |
3,479 |
39,764 |
-374 |
Mar19 |
180829 |
670.75 |
679.50 |
668.50 |
673.75 |
+0.50 |
2,740 |
29,374 |
+38 |
Apr19 |
180829 |
666.75 |
677.25 |
666.75 |
671.75 |
+0.50 |
691 |
18,973 |
-74 |
May19 |
180829 |
666.25 |
675.75 |
666.25 |
670.25 |
+0.25 |
279 |
13,026 |
-65 |
Jun19 |
180829 |
666.00 |
674.75 |
664.50 |
669.25 |
+0.25 |
2,395 |
51,815 |
-35 |
Total Volume and Open Interest |
128,375 |
1,049,164 |
-5,288 |
Ethanol(CBOT) |
Sep18 |
180829 |
1.303 |
1.303 |
1.258 |
1.258 |
-0.042 |
309 |
566 |
-229 |
Oct18 |
180829 |
1.296 |
1.302 |
1.264 |
1.269 |
-0.028 |
370 |
1,390 |
+228 |
Nov18 |
180829 |
1.289 |
1.289 |
1.268 |
1.268 |
-0.028 |
11 |
219 |
-2 |
Dec18 |
180829 |
1.293 |
1.302 |
1.272 |
1.272 |
-0.028 |
5 |
174 |
+1 |
Jan19 |
180829 |
1.300 |
1.307 |
1.278 |
1.278 |
-0.028 |
0 |
121 |
+0 |
Feb19 |
180829 |
1.320 |
1.320 |
1.298 |
1.298 |
-0.028 |
|
|
|
Mar19 |
180829 |
1.310 |
1.310 |
1.310 |
1.310 |
-0.026 |
|
|
|
Apr19 |
180829 |
1.316 |
1.316 |
1.316 |
1.316 |
-0.026 |
|
|
|
Total Volume and Open Interest |
695 |
2,470 |
-2 |
WTI Crude Oil(ICE) |
Oct18 |
180829 |
68.60 |
69.75 |
68.37 |
69.51 |
+0.98 |
18,853 |
76,031 |
-2,423 |
Nov18 |
180829 |
68.30 |
69.40 |
68.08 |
69.17 |
+0.95 |
22,899 |
49,517 |
+1,353 |
Dec18 |
180829 |
67.95 |
69.08 |
67.78 |
68.87 |
+0.94 |
26,271 |
128,618 |
-4,293 |
Jan19 |
180829 |
67.88 |
68.81 |
67.88 |
68.61 |
+0.92 |
7,384 |
38,806 |
+764 |
Feb19 |
180829 |
67.61 |
68.50 |
67.59 |
68.29 |
+0.89 |
3,252 |
15,875 |
-356 |
Mar19 |
180829 |
67.15 |
68.20 |
67.15 |
67.99 |
+0.87 |
2,061 |
27,650 |
-9 |
Apr19 |
180829 |
66.69 |
67.90 |
66.69 |
67.68 |
+0.83 |
472 |
6,472 |
+100 |
May19 |
180829 |
66.93 |
67.60 |
66.93 |
67.38 |
+0.81 |
187 |
7,565 |
+23 |
Jun19 |
180829 |
66.15 |
67.29 |
66.15 |
67.07 |
+0.79 |
2,479 |
71,375 |
-494 |
Jul19 |
180829 |
66.59 |
66.73 |
66.58 |
66.73 |
+0.77 |
25 |
4,520 |
+0 |
Aug19 |
180829 |
66.38 |
66.38 |
66.38 |
66.38 |
+0.75 |
36 |
5,400 |
+0 |
Sep19 |
180829 |
66.05 |
66.05 |
66.05 |
66.05 |
+0.72 |
306 |
13,449 |
-172 |
Oct19 |
180829 |
65.75 |
65.75 |
65.75 |
65.75 |
+0.70 |
12 |
4,186 |
-1 |
Nov19 |
180829 |
65.46 |
65.46 |
65.46 |
65.46 |
+0.69 |
12 |
4,517 |
+6 |
Dec19 |
180829 |
65.04 |
65.35 |
64.96 |
65.19 |
+0.69 |
2,458 |
82,051 |
-133 |
Jan20 |
180829 |
64.84 |
64.84 |
64.84 |
64.84 |
+0.67 |
0 |
2,157 |
+0 |
Total Volume and Open Interest |
87,929 |
612,765 |
-5,642 |
US Dollar Index(ICE) |
Sep18 |
180829 |
94.630 |
94.860 |
94.440 |
94.522 |
-0.113 |
18,839 |
49,133 |
-1,664 |
Dec18 |
180829 |
94.215 |
94.400 |
94.035 |
94.098 |
-0.112 |
862 |
3,137 |
+143 |
Mar19 |
180829 |
93.695 |
93.880 |
93.600 |
93.618 |
-0.118 |
16 |
810 |
+9 |
Total Volume and Open Interest |
19,721 |
53,396 |
-1,508 |
Australian Dollar(CME) |
Sep18 |
180829 |
73.33 |
73.50 |
72.75 |
73.00 |
-0.35 |
78,436 |
135,680 |
-997 |
Dec18 |
180829 |
73.38 |
73.49 |
72.80 |
73.03 |
-0.35 |
356 |
4,525 |
-56 |
Mar19 |
180829 |
72.94 |
73.09 |
72.94 |
73.09 |
-0.35 |
3 |
145 |
+2 |
Total Volume and Open Interest |
78,837 |
140,761 |
-1,029 |
British Pound(CME) |
Sep18 |
180829 |
128.78 |
130.43 |
128.55 |
130.30 |
+1.53 |
51,134 |
242,900 |
+241 |
Dec18 |
180829 |
129.31 |
130.91 |
129.11 |
130.82 |
+1.53 |
309 |
12,402 |
+36 |
Mar19 |
180829 |
129.75 |
131.43 |
129.75 |
131.43 |
+1.54 |
1 |
1,172 |
+0 |
Total Volume and Open Interest |
52,241 |
258,163 |
+297 |
Canadian Dollar(CME) |
Sep18 |
180829 |
77.35 |
77.53 |
77.16 |
77.45 |
+0.09 |
77,711 |
141,524 |
-348 |
Dec18 |
180829 |
77.49 |
77.63 |
77.30 |
77.58 |
+0.09 |
897 |
5,707 |
-56 |
Mar19 |
180829 |
77.60 |
77.71 |
77.53 |
77.70 |
+0.10 |
32 |
852 |
+7 |
Jun19 |
180829 |
77.60 |
77.81 |
77.60 |
77.80 |
+0.11 |
9 |
208 |
+6 |
Total Volume and Open Interest |
80,477 |
149,099 |
-157 |
Japanese Yen(CME) |
Sep18 |
180829 |
90.04 |
90.10 |
89.53 |
89.64 |
-0.38 |
63,604 |
180,311 |
-3,075 |
Dec18 |
180829 |
90.63 |
90.67 |
90.13 |
90.23 |
-0.39 |
919 |
4,021 |
+452 |
Mar19 |
180829 |
90.94 |
90.94 |
90.94 |
90.94 |
-0.39 |
0 |
97 |
+0 |
Total Volume and Open Interest |
65,075 |
186,738 |
-2,626 |
Swiss Franc(CME) |
Sep18 |
180829 |
102.57 |
103.23 |
102.46 |
103.10 |
+0.56 |
17,565 |
86,303 |
+242 |
Dec18 |
180829 |
103.37 |
104.05 |
103.29 |
103.93 |
+0.57 |
109 |
202 |
+49 |
Mar19 |
180829 |
104.25 |
104.89 |
104.25 |
104.89 |
+0.57 |
0 |
59 |
+0 |
Total Volume and Open Interest |
17,674 |
86,567 |
+291 |
EuroFX(CME) |
Sep18 |
180829 |
117.08 |
117.27 |
116.68 |
117.15 |
+0.04 |
192,624 |
503,332 |
+38 |
Dec18 |
180829 |
117.94 |
118.07 |
117.52 |
117.98 |
+0.03 |
2,019 |
17,731 |
+219 |
Mar19 |
180829 |
118.68 |
118.98 |
118.48 |
118.93 |
+0.04 |
30 |
1,429 |
+12 |
Total Volume and Open Interest |
197,003 |
527,875 |
+788 |
Mexican Peso(CME) |
Sep18 |
180829 |
522.50 |
526.25 |
519.50 |
525.38 |
+1.13 |
65,420 |
218,441 |
+4,406 |
Oct18 |
180829 |
523.13 |
523.13 |
523.13 |
523.13 |
+1.13 |
|
|
|
Total Volume and Open Interest |
65,614 |
219,442 |
+4,408 |
Brazilian Real(CME) |
Sep18 |
180829 |
241.60 |
243.40 |
240.20 |
242.30 |
+0.70 |
8,648 |
35,029 |
-4,259 |
Oct18 |
180829 |
240.95 |
242.70 |
239.60 |
241.70 |
+0.75 |
4,452 |
4,656 |
+3,776 |
Nov18 |
180829 |
241.15 |
241.55 |
241.15 |
241.15 |
+0.65 |
138 |
213 |
+105 |
Dec18 |
180829 |
239.65 |
241.20 |
238.70 |
240.25 |
+0.60 |
1,908 |
1,901 |
+1,895 |
Total Volume and Open Interest |
15,146 |
41,849 |
+1,517 |
30-Year T-Bonds(CBOT) |
Sep18 |
180829 |
144~160 |
144~240 |
144~080 |
144~190 |
+0~050 |
437,521 |
524,454 |
-158,640 |
Dec18 |
180829 |
143~250 |
144~010 |
143~160 |
143~270 |
+0~050 |
269,040 |
422,903 |
+164,260 |
Mar19 |
180829 |
143~040 |
143~040 |
143~040 |
143~040 |
+0~050 |
|
|
|
Total Volume and Open Interest |
706,561 |
947,357 |
+5,620 |
10-Year T-Notes(CBOT) |
Sep18 |
180829 |
120~040 |
120~080 |
119~310 |
120~030 |
unch |
1,687,935 |
2,809,701 |
-582,658 |
Dec18 |
180829 |
119~315 |
120~040 |
119~275 |
119~310 |
-0~005 |
874,347 |
1,390,807 |
+526,492 |
Mar19 |
180829 |
119~240 |
119~240 |
119~240 |
119~240 |
-0~005 |
|
|
|
Total Volume and Open Interest |
2,562,282 |
4,200,508 |
-56,166 |
5-Year T-Notes(CBOT) |
Sep18 |
180829 |
113~150 |
113~172 |
113~116 |
113~132 |
-0~020 |
1,498,412 |
2,472,222 |
-564,090 |
Dec18 |
180829 |
113~074 |
113~096 |
113~040 |
113~056 |
-0~020 |
1,063,091 |
1,905,393 |
+651,303 |
Mar19 |
180829 |
113~006 |
113~006 |
113~006 |
113~006 |
-0~020 |
|
|
|
Total Volume and Open Interest |
2,561,503 |
4,377,615 |
+87,213 |
2 Year T-Notes(CBOT) |
Sep18 |
180829 |
105~236 |
105~244 |
105~224 |
105~230 |
-0~012 |
911,508 |
1,198,507 |
-383,153 |
Dec18 |
180829 |
105~196 |
105~202 |
105~176 |
105~184 |
-0~014 |
695,602 |
1,051,492 |
+416,580 |
Mar19 |
180829 |
105~184 |
105~184 |
105~184 |
105~184 |
-0~014 |
|
|
|
Total Volume and Open Interest |
1,607,110 |
2,249,999 |
+33,427 |
Eurodollars(CME) |
Sep18 |
180829 |
97.640 |
97.647 |
97.640 |
97.645 |
+0.002 |
106,256 |
1,375,563 |
-5,056 |
Dec18 |
180829 |
97.365 |
97.375 |
97.360 |
97.365 |
-0.005 |
137,069 |
1,736,982 |
-7,602 |
Mar19 |
180829 |
97.215 |
97.220 |
97.195 |
97.205 |
-0.010 |
80,252 |
1,260,764 |
-8,147 |
Jun19 |
180829 |
97.105 |
97.115 |
97.085 |
97.090 |
-0.020 |
75,822 |
1,250,695 |
-2,409 |
Sep19 |
180829 |
97.050 |
97.060 |
97.020 |
97.030 |
-0.020 |
96,186 |
1,062,398 |
+9,867 |
Dec19 |
180829 |
97.005 |
97.020 |
96.980 |
96.990 |
-0.020 |
85,221 |
1,811,918 |
+1,983 |
Mar20 |
180829 |
97.005 |
97.015 |
96.975 |
96.985 |
-0.020 |
79,188 |
980,326 |
-6,033 |
Jun20 |
180829 |
97.015 |
97.030 |
96.985 |
96.995 |
-0.020 |
65,969 |
850,632 |
+312 |
Sep20 |
180829 |
97.020 |
97.035 |
96.995 |
97.005 |
-0.015 |
46,579 |
829,859 |
+5,697 |
Dec20 |
180829 |
97.020 |
97.035 |
96.995 |
97.005 |
-0.015 |
54,579 |
838,214 |
-2,750 |
Mar21 |
180829 |
97.030 |
97.050 |
97.010 |
97.020 |
-0.015 |
38,608 |
422,288 |
-1,368 |
Jun21 |
180829 |
97.045 |
97.060 |
97.020 |
97.030 |
-0.015 |
34,718 |
298,834 |
+492 |
Sep21 |
180829 |
97.050 |
97.060 |
97.025 |
97.035 |
-0.010 |
26,160 |
250,901 |
-1,613 |
Dec21 |
180829 |
97.045 |
97.055 |
97.020 |
97.030 |
-0.010 |
22,598 |
362,506 |
-155 |
Mar22 |
180829 |
97.040 |
97.060 |
97.025 |
97.035 |
-0.010 |
18,702 |
136,810 |
+974 |
Jun22 |
180829 |
97.045 |
97.055 |
97.020 |
97.030 |
-0.010 |
16,628 |
125,747 |
-1,763 |
Sep22 |
180829 |
97.030 |
97.050 |
97.015 |
97.025 |
-0.005 |
13,829 |
62,328 |
-2,394 |
Dec22 |
180829 |
97.015 |
97.035 |
97.000 |
97.010 |
-0.005 |
17,018 |
120,197 |
+2,946 |
Total Volume and Open Interest |
1,070,793 |
14,144,683 |
-11,471 |
Ultra T-Bond(CBOT) |
Sep18 |
180829 |
158~14 |
158~28 |
158~06 |
158~22 |
+0~09 |
290,547 |
464,776 |
-161,062 |
Dec18 |
180829 |
158~25 |
159~05 |
158~15 |
159~00 |
+0~10 |
216,527 |
627,292 |
+157,230 |
Mar19 |
180829 |
159~00 |
159~00 |
159~00 |
159~00 |
+0~10 |
|
|
|
Total Volume and Open Interest |
507,074 |
1,092,068 |
-3,832 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180829 |
128~005 |
128~060 |
127~270 |
128~005 |
+0~010 |
255,547 |
385,751 |
-98,691 |
Dec18 |
180829 |
127~240 |
127~280 |
127~170 |
127~230 |
+0~010 |
179,699 |
244,310 |
+100,887 |
Mar19 |
180829 |
127~230 |
127~230 |
127~230 |
127~230 |
+0~010 |
|
|
|
Total Volume and Open Interest |
435,246 |
630,061 |
+2,196 |
30 Day Federal Funds(CBOT) |
Aug18 |
180829 |
98.085 |
98.085 |
98.082 |
98.082 |
unch |
312 |
223,437 |
-11 |
Sep18 |
180829 |
98.050 |
98.050 |
98.045 |
98.045 |
unch |
13,793 |
121,137 |
+8,954 |
Oct18 |
180829 |
97.840 |
97.845 |
97.840 |
97.840 |
unch |
10,920 |
368,083 |
+7,078 |
Nov18 |
180829 |
97.835 |
97.840 |
97.835 |
97.835 |
unch |
5,658 |
269,006 |
-43 |
Dec18 |
180829 |
97.770 |
97.770 |
97.760 |
97.765 |
-0.005 |
908 |
85,632 |
-172 |
Jan19 |
180829 |
97.660 |
97.665 |
97.650 |
97.655 |
-0.010 |
3,148 |
303,812 |
+830 |
Total Volume and Open Interest |
54,501 |
2,012,452 |
+17,882 |
Japanese Govt Bonds(SGX) |
Sep18 |
180829 |
150.47 |
150.47 |
150.40 |
150.41 |
-0.05 |
745 |
17,957 |
-7 |
Dec18 |
180829 |
150.31 |
150.31 |
150.31 |
150.31 |
-0.06 |
7 |
15 |
+7 |
Mar19 |
180829 |
150.31 |
150.31 |
150.31 |
150.31 |
-0.06 |
|
|
|
Total Volume and Open Interest |
752 |
17,972 |
+0 |
Euro-Buxl(EUREX) |
Sep18 |
180829 |
177.04 |
177.30 |
175.84 |
176.06 |
-0.76 |
22,859 |
235,047 |
+7,016 |
Dec18 |
180829 |
175.60 |
175.82 |
174.42 |
174.60 |
-0.76 |
1,128 |
18,795 |
+3,134 |
Mar19 |
180829 |
173.56 |
173.56 |
173.56 |
173.56 |
-0.76 |
|
|
|
Total Volume and Open Interest |
23,987 |
253,842 |
+10,150 |
Euro-Bund(EUREX) |
Sep18 |
180829 |
162.62 |
162.68 |
162.10 |
162.18 |
-0.34 |
391,910 |
2,033,113 |
+155,893 |
Dec18 |
180829 |
160.10 |
160.15 |
159.59 |
159.66 |
-0.34 |
30,934 |
251,839 |
+103,860 |
Mar19 |
180829 |
160.53 |
160.53 |
160.44 |
160.44 |
-0.30 |
0 |
259 |
+0 |
Total Volume and Open Interest |
422,844 |
2,285,211 |
+259,753 |
Euro-Bobl(EUREX) |
Sep18 |
180829 |
132.04 |
132.06 |
131.86 |
131.90 |
-0.11 |
241,501 |
1,708,198 |
+114,260 |
Dec18 |
180829 |
131.37 |
131.39 |
131.20 |
131.24 |
-0.11 |
7,352 |
122,112 |
+62,430 |
Mar19 |
180829 |
131.24 |
131.24 |
131.24 |
131.24 |
-0.11 |
|
|
|
Total Volume and Open Interest |
248,853 |
1,830,310 |
+176,690 |
Euro-Schatz(EUREX) |
Sep18 |
180829 |
111.95 |
111.96 |
111.93 |
111.94 |
-0.00 |
138,678 |
1,888,693 |
+113,980 |
Dec18 |
180829 |
111.89 |
111.91 |
111.88 |
111.89 |
-0.00 |
19,647 |
290,142 |
+67,571 |
Mar19 |
180829 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.00 |
|
|
|
Total Volume and Open Interest |
158,325 |
2,178,835 |
+181,551 |
3-Mth Euribor(EUREX) |
Sep18 |
180829 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
5,154 |
+0 |
Dec18 |
180829 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
99 |
14,076 |
+0 |
Mar19 |
180829 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
75 |
1,918 |
+0 |
Total Volume and Open Interest |
174 |
32,062 |
+82 |
Long Gilt(LIFFE) |
Sep18 |
180829 |
123~03 |
123~06 |
122~15 |
122~18 |
-0~14 |
609,713 |
603,434 |
-171,875 |
Dec18 |
180829 |
122~08 |
122~10 |
121~19 |
121~22 |
-0~14 |
486,094 |
466,380 |
+287,966 |
Total Volume and Open Interest |
1,095,807 |
1,069,814 |
+116,091 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180829 |
99.18 |
99.18 |
99.17 |
99.18 |
+0.00 |
15,215 |
540,189 |
-1,655 |
Dec18 |
180829 |
99.12 |
99.12 |
99.10 |
99.11 |
-0.01 |
37,014 |
513,903 |
-6,209 |
Mar19 |
180829 |
99.03 |
99.04 |
99.01 |
99.02 |
-0.02 |
33,077 |
324,135 |
+445 |
Jun19 |
180829 |
98.97 |
98.97 |
98.93 |
98.94 |
-0.03 |
96,991 |
295,530 |
-8,448 |
Sep19 |
180829 |
98.90 |
98.91 |
98.86 |
98.87 |
-0.04 |
61,372 |
272,810 |
-1,487 |
Dec19 |
180829 |
98.84 |
98.85 |
98.79 |
98.81 |
-0.04 |
58,489 |
327,592 |
-3,795 |
Total Volume and Open Interest |
575,414 |
3,187,451 |
-21,245 |
3-Mth Euribor(LIFFE) |
Sep18 |
180829 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
14,112 |
457,349 |
-6,524 |
Dec18 |
180829 |
100.285 |
100.295 |
100.285 |
100.290 |
unch |
5,979 |
560,284 |
-2,554 |
Mar19 |
180829 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
26,231 |
454,094 |
-2,654 |
Total Volume and Open Interest |
294,232 |
5,156,566 |
+502 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180829 |
98.00 |
98.01 |
97.99 |
98.00 |
unch |
20,622 |
150,833 |
-2,428 |
Dec18 |
180829 |
98.02 |
98.05 |
98.01 |
98.05 |
+0.02 |
22,128 |
229,737 |
-5,282 |
Mar19 |
180829 |
98.02 |
98.07 |
98.01 |
98.06 |
+0.03 |
25,876 |
209,716 |
+5,808 |
Jun19 |
180829 |
98.00 |
98.05 |
97.99 |
98.05 |
+0.04 |
27,516 |
172,873 |
+5,525 |
Sep19 |
180829 |
97.96 |
98.01 |
97.95 |
98.01 |
+0.04 |
15,066 |
131,090 |
+3,043 |
Dec19 |
180829 |
97.91 |
97.96 |
97.90 |
97.96 |
+0.04 |
8,004 |
130,744 |
+403 |
Mar20 |
180829 |
97.86 |
97.92 |
97.85 |
97.92 |
+0.05 |
5,032 |
67,344 |
+264 |
Jun20 |
180829 |
97.82 |
97.87 |
97.81 |
97.87 |
+0.05 |
2,751 |
45,669 |
+1,916 |
Sep20 |
180829 |
97.77 |
97.83 |
97.77 |
97.83 |
+0.05 |
1,093 |
8,921 |
+264 |
Dec20 |
180829 |
97.73 |
97.78 |
97.73 |
97.78 |
+0.04 |
0 |
6,353 |
+0 |
Total Volume and Open Interest |
128,098 |
1,157,006 |
+9,523 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180829 |
97.44 |
97.45 |
97.40 |
97.45 |
+0.01 |
94,332 |
1,253,096 |
+3,169 |
Dec18 |
180829 |
97.42 |
97.44 |
97.40 |
97.44 |
+0.01 |
13 |
1,355 |
+13 |
Total Volume and Open Interest |
94,345 |
1,254,451 |
+3,182 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180829 |
97.94 |
97.99 |
97.93 |
97.98 |
+0.04 |
114,544 |
1,090,547 |
-14,259 |
Dec18 |
180829 |
97.95 |
97.96 |
97.95 |
97.96 |
+0.03 |
86 |
6,666 |
+86 |
Total Volume and Open Interest |
114,630 |
1,097,213 |
-14,173 |
Gold(CMX) |
Aug18 |
180829 |
1205.2 |
1205.2 |
1202.4 |
1204.5 |
-2.9 |
154 |
113 |
-27 |
Oct18 |
180829 |
1202.2 |
1208.8 |
1202.2 |
1206.5 |
-3.0 |
3,446 |
55,733 |
-294 |
Dec18 |
180829 |
1206.6 |
1213.7 |
1206.6 |
1211.5 |
-2.9 |
209,187 |
366,042 |
+1,655 |
Feb19 |
180829 |
1214.0 |
1218.1 |
1214.0 |
1217.1 |
-2.9 |
683 |
34,642 |
-39 |
Apr19 |
180829 |
1220.1 |
1223.4 |
1218.8 |
1222.6 |
-3.0 |
164 |
8,498 |
+30 |
Jun19 |
180829 |
1225.9 |
1229.7 |
1225.6 |
1228.4 |
-3.0 |
169 |
7,443 |
+23 |
Aug19 |
180829 |
1234.2 |
1234.4 |
1234.1 |
1234.2 |
-3.1 |
0 |
2,040 |
+0 |
Oct19 |
180829 |
1240.3 |
1240.3 |
1240.3 |
1240.3 |
-3.1 |
2 |
666 |
+1 |
Dec19 |
180829 |
1242.8 |
1246.8 |
1242.8 |
1246.5 |
-3.1 |
4 |
3,992 |
+2 |
Feb20 |
180829 |
1253.2 |
1253.2 |
1253.1 |
1253.1 |
-3.1 |
0 |
9 |
+0 |
Apr20 |
180829 |
1259.1 |
1259.1 |
1259.1 |
1259.1 |
-3.1 |
|
|
|
Jun20 |
180829 |
1265.1 |
1265.1 |
1265.1 |
1265.1 |
-3.1 |
0 |
410 |
+0 |
Total Volume and Open Interest |
214,542 |
482,342 |
+1,108 |
Silver(CMX) |
Sep18 |
180829 |
1465.0 |
1472.5 |
1458.5 |
1469.7 |
-7.7 |
70,949 |
50,651 |
-10,763 |
Dec18 |
180829 |
1477.5 |
1484.5 |
1471.0 |
1481.0 |
-8.9 |
35,011 |
163,862 |
+8,722 |
Mar19 |
180829 |
1491.0 |
1495.0 |
1483.0 |
1492.0 |
-8.9 |
743 |
15,014 |
+38 |
May19 |
180829 |
1500.0 |
1501.5 |
1491.0 |
1499.6 |
-9.0 |
133 |
2,219 |
+1 |
Jul19 |
180829 |
1507.5 |
1507.5 |
1499.0 |
1507.1 |
-9.2 |
356 |
1,252 |
-30 |
Sep19 |
180829 |
1515.1 |
1515.1 |
1515.1 |
1515.1 |
-9.2 |
84 |
367 |
+1 |
Dec19 |
180829 |
1529.5 |
1529.5 |
1527.2 |
1527.2 |
-9.2 |
94 |
634 |
+64 |
Total Volume and Open Interest |
107,624 |
235,718 |
-1,895 |
Platinum(NYMEX) |
Oct18 |
180829 |
790.2 |
798.6 |
786.5 |
796.6 |
+1.3 |
10,929 |
76,008 |
-381 |
Jan19 |
180829 |
796.4 |
801.0 |
790.7 |
799.7 |
+1.0 |
291 |
7,871 |
+90 |
Apr19 |
180829 |
802.7 |
805.0 |
802.7 |
804.8 |
+1.0 |
3 |
536 |
-1 |
Jul19 |
180829 |
811.0 |
811.0 |
811.0 |
811.0 |
+1.1 |
0 |
157 |
+0 |
Total Volume and Open Interest |
11,232 |
84,608 |
-291 |
Palladium(NYMEX) |
Sep18 |
180829 |
933.00 |
959.80 |
933.00 |
958.50 |
+19.10 |
6,478 |
5,018 |
-3,409 |
Dec18 |
180829 |
927.20 |
956.20 |
927.20 |
954.30 |
+18.90 |
4,966 |
15,702 |
+2,728 |
Mar19 |
180829 |
926.20 |
948.70 |
925.70 |
946.90 |
+17.10 |
29 |
376 |
+23 |
Total Volume and Open Interest |
11,473 |
21,096 |
-658 |
Copper(CMX) |
Sep18 |
180829 |
272.20 |
273.45 |
269.55 |
271.00 |
-2.60 |
54,954 |
38,828 |
-8,262 |
Dec18 |
180829 |
274.45 |
275.75 |
271.95 |
273.65 |
-2.20 |
33,532 |
129,364 |
+5,766 |
Mar19 |
180829 |
276.25 |
277.40 |
273.90 |
275.70 |
-1.95 |
6,443 |
28,756 |
-416 |
May19 |
180829 |
276.20 |
277.40 |
275.60 |
277.05 |
-1.85 |
1,828 |
16,796 |
-232 |
Jul19 |
180829 |
278.90 |
280.00 |
276.60 |
278.45 |
-1.75 |
572 |
6,855 |
-71 |
Total Volume and Open Interest |
98,725 |
239,518 |
-2,924 |
E-mini DJIA Index(CBOT) |
Sep18 |
180829 |
26092 |
26185 |
26050 |
26147 |
+62 |
108,051 |
103,486 |
+1,894 |
Dec18 |
180829 |
26118 |
26196 |
26062 |
26161 |
+67 |
528 |
1,231 |
+73 |
Mar19 |
180829 |
26133 |
26201 |
26119 |
26184 |
+63 |
5 |
101 |
-1 |
Jun19 |
180829 |
26197 |
26197 |
26197 |
26197 |
+52 |
|
|
|
Total Volume and Open Interest |
108,584 |
104,818 |
+1,966 |
S & P 500(CME) |
Sep18 |
180829 |
2901.70 |
2917.30 |
2898.00 |
2914.70 |
+15.40 |
2,428 |
69,961 |
+1,400 |
Dec18 |
180829 |
2913.30 |
2920.30 |
2913.30 |
2919.10 |
+15.50 |
5 |
303 |
+0 |
Mar19 |
180829 |
2926.40 |
2926.40 |
2926.40 |
2926.40 |
+15.50 |
|
|
|
Jun19 |
180829 |
2934.70 |
2934.70 |
2934.70 |
2934.70 |
+14.90 |
|
|
|
Total Volume and Open Interest |
2,433 |
70,264 |
+1,400 |
S & P 500 E-Mini(CME) |
Sep18 |
180829 |
2900.50 |
2917.50 |
2897.50 |
2914.75 |
+15.50 |
961,496 |
2,760,646 |
+25,501 |
Dec18 |
180829 |
2904.50 |
2921.75 |
2902.25 |
2919.00 |
+15.50 |
10,799 |
77,884 |
+2,739 |
Mar19 |
180829 |
2916.50 |
2928.00 |
2910.25 |
2926.50 |
+15.50 |
144 |
22,075 |
+11 |
Jun19 |
180829 |
2934.75 |
2934.75 |
2934.75 |
2934.75 |
+15.00 |
3 |
7,458 |
+2 |
Total Volume and Open Interest |
972,442 |
2,868,065 |
+28,253 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180829 |
7581.00 |
7674.50 |
7581.00 |
7668.75 |
+90.75 |
280,533 |
244,195 |
+879 |
Dec18 |
180829 |
7609.00 |
7702.00 |
7606.00 |
7696.00 |
+92.00 |
818 |
4,240 |
+23 |
Mar19 |
180829 |
7660.00 |
7728.50 |
7660.00 |
7728.50 |
+92.25 |
19 |
43 |
+1 |
Total Volume and Open Interest |
281,370 |
248,481 |
+903 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180829 |
2047.50 |
2054.60 |
2038.90 |
2051.80 |
+6.50 |
9,897 |
84,683 |
-116 |
Dec18 |
180829 |
2056.30 |
2058.10 |
2045.00 |
2056.30 |
+6.60 |
9 |
17 |
-3 |
Mar19 |
180829 |
2048.00 |
2061.00 |
2048.00 |
2059.20 |
+6.60 |
|
|
|
Total Volume and Open Interest |
9,906 |
84,700 |
-119 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180829 |
14.15 |
14.26 |
13.90 |
13.93 |
-0.15 |
45,138 |
208,502 |
-7,989 |
Oct18 |
180829 |
15.25 |
15.40 |
15.10 |
15.23 |
-0.05 |
32,861 |
106,033 |
+5,818 |
Nov18 |
180829 |
15.65 |
15.75 |
15.45 |
15.63 |
unch |
12,947 |
57,741 |
+1,986 |
Total Volume and Open Interest |
103,118 |
490,613 |
+1,218 |
S & P 600(CME) |
Sep18 |
180829 |
1094.80 |
1094.80 |
1094.80 |
1094.80 |
+1.80 |
|
|
|
Dec18 |
180829 |
1095.50 |
1095.50 |
1095.50 |
1095.50 |
+1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180829 |
1729.60 |
1738.30 |
1724.90 |
1736.60 |
+7.10 |
82,953 |
557,929 |
+33 |
Dec18 |
180829 |
1735.40 |
1742.40 |
1730.00 |
1741.30 |
+7.30 |
248 |
489 |
+209 |
Mar19 |
180829 |
1745.50 |
1745.50 |
1745.50 |
1745.50 |
+7.00 |
|
|
|
Total Volume and Open Interest |
83,201 |
558,418 |
+242 |
Nikkei 225(CME) |
Sep18 |
180829 |
22780 |
23020 |
22780 |
22985 |
+175 |
5,684 |
32,474 |
+41 |
Dec18 |
180829 |
22725 |
22890 |
22690 |
22860 |
+175 |
12 |
131 |
+6 |
Total Volume and Open Interest |
5,696 |
32,605 |
+47 |
Nikkei 225(SGX) |
Sep18 |
180829 |
22810 |
22965 |
22765 |
22860 |
+75 |
57,693 |
164,815 |
-114 |
Dec18 |
180829 |
22630 |
22785 |
22630 |
22705 |
+75 |
30 |
6,010 |
-3 |
Mar19 |
180829 |
22660 |
22660 |
22660 |
22660 |
+70 |
0 |
301 |
+0 |
Total Volume and Open Interest |
58,011 |
181,526 |
+171 |
Nikkei 225 Mini(JPX) |
Sep18 |
180829 |
22815 |
22965 |
22765 |
22850 |
+50 |
642,028 |
361,898 |
+4,468 |
Dec18 |
180829 |
22640 |
22795 |
22600 |
22680 |
+50 |
39,947 |
29,183 |
-392 |
Mar19 |
180829 |
22580 |
22725 |
22540 |
22620 |
+50 |
444 |
3,685 |
-45 |
Total Volume and Open Interest |
692,620 |
426,509 |
+3,839 |
Nikkei 225(JPX) |
Sep18 |
180829 |
22810 |
22970 |
22770 |
22850 |
+50 |
52,723 |
290,851 |
+1,713 |
Dec18 |
180829 |
22640 |
22790 |
22600 |
22680 |
+50 |
1,681 |
62,980 |
+125 |
Mar19 |
180829 |
22550 |
22720 |
22540 |
22620 |
+50 |
48 |
4,787 |
+6 |
Total Volume and Open Interest |
54,464 |
427,948 |
+2,236 |
Nikkei 225(CME) Yen |
Sep18 |
180829 |
22800 |
23015 |
22800 |
22975 |
+170 |
16,200 |
53,133 |
-936 |
Dec18 |
180829 |
22745 |
22840 |
22645 |
22805 |
+170 |
21 |
273 |
+0 |
Mar19 |
180829 |
22735 |
22735 |
22735 |
22735 |
+155 |
|
|
|
Total Volume and Open Interest |
16,221 |
53,406 |
-936 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180829 |
22970 |
22990 |
22970 |
22970 |
+160 |
0 |
39 |
+0 |
Dec18 |
180829 |
22800 |
22800 |
22800 |
22800 |
+160 |
|
|
|
Mar19 |
180829 |
22730 |
22730 |
22730 |
22730 |
+150 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180829 |
5495.5 |
5509.5 |
5474.0 |
5499.5 |
+16.5 |
42,175 |
274,976 |
+4,131 |
Oct18 |
180829 |
5488.0 |
5493.0 |
5467.5 |
5488.0 |
+16.5 |
16 |
102 |
+11 |
Nov18 |
180829 |
5485.0 |
5485.0 |
5485.0 |
5485.0 |
+16.5 |
2 |
2 |
+2 |
Dec18 |
180829 |
5456.0 |
5469.5 |
5456.0 |
5469.5 |
+16.5 |
15 |
30,125 |
+10 |
Total Volume and Open Interest |
42,208 |
327,214 |
+4,154 |
Hang Seng Index(HKFE) |
Aug18 |
180829 |
28285 |
28474 |
28190 |
28345 |
+53 |
210,850 |
80,006 |
-11,913 |
Sep18 |
180829 |
28239 |
28399 |
28117 |
28284 |
+65 |
39,590 |
46,521 |
+22,056 |
Total Volume and Open Interest |
251,892 |
135,934 |
+10,380 |
DAX(EUREX) |
Sep18 |
180829 |
12546.0 |
12571.5 |
12492.5 |
12560.0 |
+13.0 |
64,395 |
106,412 |
-2,905 |
Dec18 |
180829 |
12543.0 |
12555.0 |
12484.5 |
12544.0 |
+13.0 |
117 |
1,943 |
-4 |
Mar19 |
180829 |
12499.5 |
12542.0 |
12488.5 |
12535.0 |
+13.0 |
13 |
282 |
-2 |
Total Volume and Open Interest |
64,525 |
108,637 |
-2,911 |
Mini-DAX(EUREX) |
Sep18 |
180829 |
12547.0 |
12572.0 |
12492.0 |
12560.0 |
+13.0 |
25,285 |
13,332 |
-305 |
Dec18 |
180829 |
12535.0 |
12555.0 |
12489.0 |
12544.0 |
+13.0 |
108 |
327 |
-17 |
Mar19 |
180829 |
12535.0 |
12535.0 |
12535.0 |
12535.0 |
+13.0 |
4 |
95 |
+2 |
Total Volume and Open Interest |
25,397 |
13,754 |
-320 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180829 |
3452 |
3459 |
3436 |
3456 |
+1 |
528,948 |
3,318,364 |
+2,616 |
Dec18 |
180829 |
3435 |
3440 |
3420 |
3438 |
+1 |
360 |
205,401 |
+492 |
Mar19 |
180829 |
3420 |
3427 |
3411 |
3427 |
+1 |
3,003 |
87,079 |
+2,150 |
Total Volume and Open Interest |
532,311 |
3,613,515 |
+5,258 |
Swiss Market Index(EUREX) |
Sep18 |
180829 |
9066 |
9078 |
9029 |
9066 |
-10 |
20,516 |
219,111 |
-66 |
Dec18 |
180829 |
9050 |
9056 |
9011 |
9045 |
-10 |
47 |
2,659 |
+255 |
Mar19 |
180829 |
8942 |
8942 |
8942 |
8942 |
-11 |
2 |
26 |
+0 |
Total Volume and Open Interest |
20,565 |
221,796 |
+189 |
FT-SE 100(EURONEXT) |
Sep18 |
180829 |
7617.00 |
7640.50 |
7538.00 |
7557.50 |
-65.50 |
55,313 |
657,903 |
-2,364 |
Dec18 |
180829 |
7596.00 |
7596.00 |
7505.00 |
7519.00 |
-65.50 |
16 |
1,657 |
+0 |
Mar19 |
180829 |
7454.00 |
7454.00 |
7454.00 |
7454.00 |
-65.50 |
1 |
28 |
-1 |
Total Volume and Open Interest |
55,330 |
659,588 |
-2,365 |
SPI 200(SFE) |
Sep18 |
180829 |
6274.0 |
6337.0 |
6259.0 |
6337.0 |
+61.0 |
31,182 |
385,844 |
-2,971 |
Dec18 |
180829 |
6282.0 |
6331.0 |
6279.0 |
6331.0 |
+61.0 |
80 |
3,571 |
+50 |
Mar19 |
180829 |
6284.0 |
6284.0 |
6284.0 |
6284.0 |
+61.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
31,262 |
394,264 |
-2,921 |
FTSE MIB(ISE) |
Sep18 |
180829 |
20600.00 |
20750.00 |
20495.00 |
20734.00 |
+113.00 |
14,004 |
86,925 |
+1,362 |
Dec18 |
180829 |
20440.00 |
20630.00 |
20365.00 |
20612.00 |
+116.00 |
23 |
376 |
+8 |
Mar19 |
180829 |
20542.00 |
20542.00 |
20542.00 |
20542.00 |
+121.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,027 |
87,322 |
+1,370 |
KOSPI 200(KFE) |
Sep18 |
180829 |
297.40 |
298.40 |
297.05 |
298.00 |
+0.55 |
165,129 |
308,600 |
+1,689 |
Dec18 |
180829 |
297.75 |
298.65 |
297.35 |
298.25 |
+0.50 |
1,164 |
51,779 |
+213 |
Mar19 |
180829 |
294.75 |
295.15 |
294.55 |
295.10 |
+0.35 |
20 |
4,119 |
+4 |
Total Volume and Open Interest |
166,313 |
395,274 |
+1,950 |
GSCI(CME) |
Sep18 |
180829 |
465.40 |
468.90 |
464.35 |
467.95 |
+5.05 |
16 |
15,235 |
+4 |
Oct18 |
180829 |
468.30 |
469.00 |
468.30 |
468.30 |
+5.25 |
0 |
26 |
+0 |
Nov18 |
180829 |
468.55 |
468.55 |
468.55 |
468.55 |
+5.25 |
|
|
|
Total Volume and Open Interest |
16 |
15,261 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|