|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 30, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180830 |
823.00 |
831.50 |
817.00 |
819.50 |
-3.75 |
26,658 |
16,896 |
-7,502 |
Nov18 |
180830 |
835.50 |
844.75 |
829.00 |
831.50 |
-4.50 |
116,254 |
427,517 |
-594 |
Jan19 |
180830 |
848.50 |
857.50 |
842.50 |
845.00 |
-4.25 |
24,987 |
112,882 |
+2,582 |
Mar19 |
180830 |
862.00 |
870.75 |
855.50 |
858.25 |
-4.50 |
13,988 |
102,299 |
+1,394 |
May19 |
180830 |
874.75 |
882.50 |
868.00 |
870.50 |
-4.25 |
7,282 |
65,081 |
+1,357 |
Jul19 |
180830 |
884.50 |
892.75 |
878.50 |
881.00 |
-3.75 |
8,824 |
50,878 |
+1,183 |
Aug19 |
180830 |
894.50 |
894.50 |
883.00 |
885.00 |
-3.75 |
825 |
1,688 |
+212 |
Sep19 |
180830 |
885.25 |
892.00 |
882.50 |
884.25 |
-5.00 |
204 |
1,074 |
+34 |
Nov19 |
180830 |
891.00 |
898.75 |
884.50 |
886.50 |
-6.00 |
4,670 |
21,804 |
-228 |
Jan20 |
180830 |
903.25 |
904.00 |
893.75 |
895.50 |
-5.75 |
9 |
387 |
+3 |
Mar20 |
180830 |
900.75 |
908.25 |
899.75 |
900.75 |
-5.75 |
0 |
144 |
+0 |
May20 |
180830 |
907.00 |
915.50 |
907.00 |
908.50 |
-6.00 |
0 |
83 |
+0 |
Jul20 |
180830 |
913.00 |
922.50 |
913.00 |
915.75 |
-6.00 |
0 |
112 |
+0 |
Aug20 |
180830 |
918.00 |
918.00 |
918.00 |
918.00 |
-5.75 |
0 |
39 |
+0 |
Total Volume and Open Interest |
203,715 |
801,315 |
-1,555 |
Soybean Meal(CBOT) |
Sep18 |
180830 |
302.40 |
303.20 |
300.30 |
301.40 |
-0.70 |
33,112 |
22,228 |
-8,509 |
Oct18 |
180830 |
303.20 |
304.00 |
300.80 |
301.80 |
-1.20 |
29,963 |
58,239 |
+3,578 |
Dec18 |
180830 |
306.10 |
306.50 |
302.60 |
303.50 |
-1.70 |
63,228 |
213,174 |
+553 |
Jan19 |
180830 |
306.20 |
306.80 |
303.10 |
303.80 |
-1.60 |
14,376 |
50,823 |
+891 |
Mar19 |
180830 |
307.30 |
307.90 |
304.10 |
304.40 |
-2.00 |
13,917 |
57,028 |
+1,305 |
May19 |
180830 |
308.50 |
309.10 |
305.20 |
305.40 |
-2.00 |
8,645 |
37,660 |
+1,914 |
Jul19 |
180830 |
311.30 |
312.00 |
308.10 |
308.30 |
-2.10 |
9,987 |
29,758 |
+2,054 |
Aug19 |
180830 |
312.90 |
313.30 |
309.50 |
309.60 |
-2.30 |
3,697 |
6,353 |
+808 |
Sep19 |
180830 |
312.70 |
314.10 |
310.00 |
310.20 |
-2.70 |
2,524 |
6,779 |
+1,207 |
Oct19 |
180830 |
313.30 |
313.30 |
309.00 |
309.20 |
-2.80 |
2,557 |
5,760 |
+967 |
Total Volume and Open Interest |
186,025 |
509,363 |
+5,772 |
Soybean Oil(CBOT) |
Sep18 |
180830 |
28.00 |
28.31 |
27.95 |
28.28 |
+0.25 |
27,798 |
16,948 |
-10,282 |
Oct18 |
180830 |
28.18 |
28.46 |
28.10 |
28.42 |
+0.25 |
26,838 |
54,952 |
-1,551 |
Dec18 |
180830 |
28.39 |
28.70 |
28.34 |
28.67 |
+0.25 |
49,106 |
249,554 |
-763 |
Jan19 |
180830 |
28.67 |
28.93 |
28.58 |
28.89 |
+0.23 |
10,685 |
72,632 |
+167 |
Mar19 |
180830 |
28.92 |
29.21 |
28.88 |
29.18 |
+0.23 |
4,567 |
48,174 |
-707 |
May19 |
180830 |
29.20 |
29.49 |
29.15 |
29.46 |
+0.23 |
4,108 |
26,421 |
+1,091 |
Jul19 |
180830 |
29.49 |
29.76 |
29.42 |
29.73 |
+0.23 |
4,701 |
31,765 |
+198 |
Aug19 |
180830 |
29.65 |
29.89 |
29.60 |
29.88 |
+0.22 |
961 |
6,577 |
-346 |
Sep19 |
180830 |
29.78 |
30.02 |
29.78 |
30.02 |
+0.22 |
206 |
4,804 |
+32 |
Oct19 |
180830 |
29.84 |
30.10 |
29.84 |
30.08 |
+0.20 |
296 |
3,300 |
-74 |
Total Volume and Open Interest |
130,675 |
531,159 |
-12,160 |
Canola(WCE) |
Nov18 |
180830 |
491.4 |
496.0 |
491.3 |
495.0 |
+3.7 |
11,608 |
102,738 |
+9 |
Jan19 |
180830 |
498.0 |
503.0 |
497.8 |
502.0 |
+4.1 |
1,155 |
47,240 |
+279 |
Mar19 |
180830 |
503.4 |
506.9 |
503.3 |
506.9 |
+4.1 |
213 |
9,332 |
+84 |
May19 |
180830 |
506.4 |
509.8 |
506.3 |
509.8 |
+4.0 |
86 |
1,442 |
+18 |
Jul19 |
180830 |
507.9 |
511.5 |
507.9 |
511.5 |
+4.2 |
89 |
804 |
+22 |
Total Volume and Open Interest |
13,283 |
161,790 |
+322 |
Corn(CBOT) |
Sep18 |
180830 |
341.50 |
344.00 |
340.50 |
341.00 |
-0.25 |
143,197 |
85,436 |
-54,609 |
Dec18 |
180830 |
356.50 |
359.00 |
356.00 |
356.50 |
unch |
232,294 |
963,576 |
+19,832 |
Mar19 |
180830 |
369.50 |
371.75 |
368.75 |
369.25 |
-0.25 |
60,786 |
286,262 |
+2,508 |
May19 |
180830 |
377.00 |
379.25 |
376.25 |
377.00 |
-0.25 |
19,534 |
64,330 |
+4,315 |
Jul19 |
180830 |
383.00 |
385.25 |
382.25 |
383.00 |
unch |
11,970 |
110,405 |
+1,917 |
Sep19 |
180830 |
385.00 |
387.25 |
383.75 |
384.75 |
-0.25 |
2,120 |
48,752 |
+384 |
Dec19 |
180830 |
389.75 |
391.75 |
388.00 |
388.75 |
-1.25 |
8,825 |
103,657 |
+2,495 |
Mar20 |
180830 |
402.25 |
403.25 |
400.00 |
400.50 |
-1.00 |
63 |
4,406 |
+21 |
May20 |
180830 |
410.50 |
410.50 |
407.00 |
407.50 |
-1.25 |
53 |
585 |
+43 |
Jul20 |
180830 |
413.75 |
415.25 |
412.25 |
412.50 |
-1.25 |
49 |
1,567 |
+32 |
Total Volume and Open Interest |
478,987 |
1,671,504 |
-23,029 |
Wheat(CBOT) |
Sep18 |
180830 |
517.50 |
525.00 |
502.50 |
508.00 |
-7.75 |
22,072 |
16,849 |
-7,826 |
Dec18 |
180830 |
544.75 |
549.50 |
530.00 |
535.00 |
-6.75 |
80,926 |
214,064 |
-2,452 |
Mar19 |
180830 |
565.25 |
569.75 |
551.00 |
555.50 |
-7.00 |
20,895 |
119,495 |
-5,053 |
May19 |
180830 |
577.00 |
581.25 |
563.25 |
567.75 |
-7.00 |
6,046 |
28,199 |
+815 |
Jul19 |
180830 |
570.00 |
572.50 |
557.50 |
561.75 |
-6.00 |
2,335 |
48,293 |
+76 |
Sep19 |
180830 |
575.00 |
578.75 |
564.75 |
569.00 |
-5.25 |
1,041 |
9,919 |
+129 |
Total Volume and Open Interest |
136,083 |
456,974 |
-13,902 |
Wheat(KCBT) |
Sep18 |
180830 |
521.00 |
527.25 |
507.25 |
512.25 |
-7.50 |
14,870 |
11,482 |
-6,945 |
Dec18 |
180830 |
551.75 |
557.75 |
536.25 |
541.00 |
-8.25 |
35,797 |
148,072 |
+498 |
Mar19 |
180830 |
575.00 |
579.75 |
559.00 |
563.00 |
-8.75 |
11,154 |
60,823 |
-1,503 |
May19 |
180830 |
587.25 |
590.50 |
570.50 |
574.00 |
-9.75 |
4,338 |
17,774 |
+1,167 |
Jul19 |
180830 |
584.25 |
586.25 |
568.50 |
571.50 |
-9.00 |
2,943 |
19,249 |
-466 |
Sep19 |
180830 |
591.00 |
593.50 |
578.00 |
580.50 |
-8.75 |
482 |
1,560 |
+108 |
Dec19 |
180830 |
606.50 |
608.50 |
593.50 |
596.25 |
-8.25 |
585 |
3,564 |
-255 |
Total Volume and Open Interest |
70,370 |
263,082 |
-7,301 |
Wheat(MGE) |
Sep18 |
180830 |
569.25 |
576.25 |
557.75 |
562.25 |
-7.25 |
6,067 |
5,054 |
-3,460 |
Dec18 |
180830 |
591.50 |
600.50 |
580.75 |
583.75 |
-7.75 |
7,180 |
33,923 |
+1,322 |
Mar19 |
180830 |
612.25 |
616.00 |
596.75 |
599.25 |
-8.25 |
838 |
11,446 |
+128 |
May19 |
180830 |
623.50 |
623.50 |
605.25 |
607.75 |
-8.00 |
277 |
3,971 |
+74 |
Jul19 |
180830 |
628.00 |
630.50 |
612.75 |
615.00 |
-7.25 |
268 |
1,850 |
+82 |
Sep19 |
180830 |
628.75 |
628.75 |
618.00 |
620.00 |
-7.50 |
229 |
2,479 |
+63 |
Total Volume and Open Interest |
14,904 |
60,060 |
-1,795 |
Oats(CBOT) |
Sep18 |
180830 |
249.50 |
252.25 |
239.50 |
239.50 |
-12.25 |
119 |
325 |
-107 |
Dec18 |
180830 |
255.00 |
256.50 |
246.75 |
247.50 |
-5.75 |
706 |
4,050 |
-78 |
Mar19 |
180830 |
256.50 |
256.50 |
252.00 |
252.00 |
-5.50 |
21 |
234 |
+10 |
May19 |
180830 |
255.25 |
255.25 |
255.25 |
255.25 |
-5.25 |
1 |
1 |
+0 |
Total Volume and Open Interest |
847 |
4,611 |
-175 |
Rough Rice(CBOT) |
Sep18 |
180830 |
10.80 |
10.90 |
10.52 |
10.67 |
-0.14 |
402 |
1,112 |
-310 |
Nov18 |
180830 |
10.84 |
10.98 |
10.50 |
10.71 |
-0.15 |
669 |
5,675 |
+217 |
Jan19 |
180830 |
11.07 |
11.07 |
10.86 |
10.86 |
-0.12 |
60 |
297 |
+13 |
Mar19 |
180830 |
11.01 |
11.01 |
11.01 |
11.01 |
-0.05 |
31 |
208 |
+20 |
Total Volume and Open Interest |
1,162 |
7,292 |
-60 |
Live Cattle(CME) |
Aug18 |
180830 |
109.000 |
110.400 |
109.000 |
109.800 |
+0.620 |
676 |
1,481 |
-489 |
Oct18 |
180830 |
108.850 |
109.385 |
108.600 |
109.080 |
+0.380 |
27,229 |
121,731 |
-670 |
Dec18 |
180830 |
113.150 |
113.580 |
112.535 |
113.300 |
+0.600 |
16,095 |
71,678 |
+2,927 |
Feb19 |
180830 |
116.900 |
117.535 |
116.480 |
117.330 |
+0.780 |
7,295 |
47,183 |
+460 |
Apr19 |
180830 |
117.635 |
118.430 |
117.480 |
118.285 |
+0.735 |
5,213 |
30,329 |
+620 |
Jun19 |
180830 |
111.000 |
111.830 |
110.830 |
111.635 |
+0.655 |
1,797 |
21,552 |
+324 |
Total Volume and Open Interest |
58,776 |
299,624 |
+3,131 |
Feeder Cattle(CME) |
Aug18 |
180830 |
149.500 |
149.500 |
149.000 |
149.485 |
+0.155 |
568 |
1,798 |
-60 |
Sep18 |
180830 |
149.435 |
150.735 |
149.185 |
150.185 |
+1.000 |
2,755 |
5,288 |
-467 |
Oct18 |
180830 |
149.700 |
150.700 |
149.235 |
150.380 |
+0.980 |
8,588 |
17,620 |
-697 |
Nov18 |
180830 |
149.630 |
150.500 |
149.285 |
150.150 |
+0.715 |
3,619 |
7,191 |
-303 |
Jan19 |
180830 |
146.500 |
147.700 |
146.350 |
147.250 |
+0.800 |
1,710 |
10,403 |
+190 |
Mar19 |
180830 |
146.080 |
146.985 |
145.650 |
146.630 |
+0.880 |
912 |
3,985 |
+236 |
Apr19 |
180830 |
146.850 |
147.580 |
146.535 |
147.285 |
+0.635 |
293 |
1,854 |
-5 |
Total Volume and Open Interest |
18,573 |
48,754 |
-1,118 |
Lean Hogs(CME) |
Oct18 |
180830 |
51.350 |
52.130 |
48.930 |
49.130 |
-2.420 |
28,907 |
99,737 |
-4,384 |
Dec18 |
180830 |
53.550 |
54.380 |
52.500 |
52.630 |
-1.105 |
16,106 |
59,854 |
+1,004 |
Feb19 |
180830 |
63.100 |
63.735 |
62.285 |
62.580 |
-0.550 |
8,927 |
26,746 |
-107 |
Apr19 |
180830 |
68.500 |
69.050 |
67.750 |
68.050 |
-0.585 |
3,316 |
23,548 |
+74 |
May19 |
180830 |
74.150 |
74.150 |
73.550 |
73.700 |
-0.380 |
65 |
537 |
+12 |
Jun19 |
180830 |
78.700 |
78.785 |
77.635 |
77.885 |
-0.750 |
2,180 |
9,524 |
+120 |
Jul19 |
180830 |
78.750 |
78.785 |
77.550 |
77.680 |
-0.920 |
244 |
2,149 |
+82 |
Aug19 |
180830 |
77.550 |
77.830 |
76.535 |
76.600 |
-0.900 |
120 |
1,223 |
+36 |
Total Volume and Open Interest |
59,910 |
223,977 |
-3,153 |
Class III Milk(CME) |
Aug18 |
180828 |
15.02 |
15.04 |
15.02 |
15.02 |
-0.01 |
29 |
4,542 |
-34 |
Sep18 |
180830 |
16.47 |
16.47 |
16.32 |
16.38 |
-0.10 |
381 |
4,157 |
-128 |
Oct18 |
180830 |
16.59 |
16.63 |
16.46 |
16.59 |
-0.01 |
383 |
4,061 |
+114 |
Nov18 |
180830 |
16.55 |
16.60 |
16.41 |
16.52 |
-0.04 |
355 |
3,405 |
+76 |
Dec18 |
180830 |
16.32 |
16.35 |
16.24 |
16.31 |
-0.05 |
168 |
2,799 |
+55 |
Jan19 |
180830 |
16.01 |
16.11 |
15.99 |
16.02 |
-0.09 |
63 |
1,289 |
+26 |
Feb19 |
180830 |
15.90 |
15.90 |
15.81 |
15.81 |
-0.11 |
30 |
823 |
+14 |
Mar19 |
180830 |
15.76 |
15.89 |
15.76 |
15.88 |
-0.05 |
39 |
822 |
+11 |
Apr19 |
180830 |
15.95 |
16.03 |
15.88 |
15.95 |
-0.08 |
56 |
745 |
+35 |
May19 |
180830 |
16.00 |
16.02 |
16.00 |
16.00 |
-0.05 |
58 |
551 |
+31 |
Jun19 |
180830 |
16.11 |
16.13 |
16.10 |
16.11 |
-0.04 |
52 |
481 |
+33 |
Jul19 |
180830 |
16.22 |
16.22 |
16.17 |
16.17 |
-0.08 |
13 |
311 |
+13 |
Aug19 |
180830 |
16.34 |
16.40 |
16.34 |
16.34 |
-0.06 |
9 |
234 |
+8 |
Total Volume and Open Interest |
1,629 |
20,267 |
-4,146 |
Cocoa(ICE) |
Sep18 |
180830 |
2295 |
2295 |
2262 |
2262 |
-74 |
5 |
548 |
-76 |
Dec18 |
180830 |
2351 |
2352 |
2265 |
2275 |
-74 |
14,253 |
119,478 |
+607 |
Mar19 |
180830 |
2359 |
2360 |
2281 |
2286 |
-71 |
6,457 |
62,876 |
+140 |
May19 |
180830 |
2365 |
2366 |
2291 |
2293 |
-70 |
1,641 |
19,258 |
+244 |
Jul19 |
180830 |
2370 |
2370 |
2302 |
2304 |
-69 |
365 |
8,696 |
+75 |
Sep19 |
180830 |
2380 |
2380 |
2314 |
2316 |
-66 |
130 |
10,032 |
+13 |
Dec19 |
180830 |
2370 |
2370 |
2324 |
2327 |
-62 |
91 |
13,871 |
-3 |
Total Volume and Open Interest |
22,946 |
237,608 |
+1,001 |
Coffee "C"(ICE) |
Sep18 |
180830 |
98.35 |
98.95 |
98.35 |
98.95 |
+0.30 |
31 |
192 |
-5 |
Dec18 |
180830 |
102.90 |
103.00 |
100.60 |
102.65 |
-0.25 |
22,525 |
176,140 |
-1,354 |
Mar19 |
180830 |
106.25 |
106.35 |
104.05 |
106.00 |
-0.25 |
5,913 |
70,545 |
-618 |
May19 |
180830 |
108.85 |
108.85 |
106.40 |
108.35 |
-0.30 |
2,473 |
25,365 |
-188 |
Jul19 |
180830 |
111.25 |
111.25 |
108.80 |
110.70 |
-0.30 |
1,415 |
12,822 |
+271 |
Sep19 |
180830 |
113.75 |
113.75 |
111.15 |
113.10 |
-0.30 |
686 |
5,273 |
+189 |
Total Volume and Open Interest |
33,527 |
304,358 |
-1,698 |
Orange Juice(ICE) |
Sep18 |
180830 |
155.90 |
157.35 |
154.30 |
157.00 |
+2.50 |
437 |
943 |
-258 |
Nov18 |
180830 |
153.55 |
155.40 |
153.50 |
154.90 |
+1.85 |
1,362 |
10,492 |
+239 |
Jan19 |
180830 |
154.35 |
155.25 |
153.80 |
154.90 |
+1.55 |
253 |
1,125 |
+157 |
Mar19 |
180830 |
154.60 |
155.00 |
154.60 |
154.80 |
+0.95 |
152 |
433 |
+82 |
May19 |
180830 |
155.00 |
155.00 |
154.90 |
154.90 |
+0.45 |
118 |
166 |
+79 |
Jul19 |
180830 |
155.40 |
155.40 |
155.40 |
155.40 |
unch |
22 |
36 |
+14 |
Total Volume and Open Interest |
2,356 |
13,207 |
+325 |
Sugar #11(ICE) |
Oct18 |
180830 |
10.31 |
10.69 |
10.31 |
10.57 |
+0.20 |
92,700 |
490,452 |
-12,185 |
Mar19 |
180830 |
11.08 |
11.45 |
11.08 |
11.34 |
+0.22 |
57,276 |
334,266 |
+7,156 |
May19 |
180830 |
11.22 |
11.56 |
11.22 |
11.44 |
+0.18 |
11,213 |
99,836 |
+520 |
Jul19 |
180830 |
11.38 |
11.69 |
11.38 |
11.57 |
+0.16 |
4,916 |
51,435 |
+491 |
Oct19 |
180830 |
11.65 |
11.93 |
11.65 |
11.80 |
+0.12 |
2,509 |
48,872 |
+898 |
Mar20 |
180830 |
12.25 |
12.48 |
12.23 |
12.35 |
+0.09 |
821 |
14,946 |
+16 |
May20 |
180830 |
12.33 |
12.45 |
12.33 |
12.43 |
+0.09 |
31 |
3,167 |
+10 |
Jul20 |
180830 |
12.50 |
12.50 |
12.50 |
12.50 |
+0.08 |
56 |
2,862 |
-25 |
Total Volume and Open Interest |
169,568 |
1,049,962 |
-3,084 |
London Cocoa(LCE) |
Sep18 |
180830 |
1642 |
1654 |
1608 |
1610 |
-33 |
2,537 |
40,912 |
-1,005 |
Dec18 |
180830 |
1702 |
1709 |
1656 |
1659 |
-42 |
9,363 |
79,575 |
-1,409 |
Mar19 |
180830 |
1717 |
1717 |
1670 |
1672 |
-37 |
5,747 |
57,697 |
-454 |
May19 |
180830 |
1714 |
1717 |
1675 |
1678 |
-32 |
2,830 |
32,459 |
+588 |
Jul19 |
180830 |
1711 |
1712 |
1682 |
1684 |
-27 |
1,745 |
18,135 |
+318 |
Sep19 |
180830 |
1715 |
1715 |
1686 |
1688 |
-25 |
1,033 |
18,538 |
+510 |
Dec19 |
180830 |
1719 |
1719 |
1696 |
1697 |
-20 |
539 |
19,722 |
-290 |
Total Volume and Open Interest |
23,978 |
271,521 |
-1,742 |
London Sugar(LCE) |
Oct18 |
180830 |
323.20 |
325.00 |
321.20 |
324.30 |
+2.70 |
11,327 |
40,677 |
-2,033 |
Dec18 |
180830 |
319.10 |
322.60 |
317.10 |
321.70 |
+3.60 |
6,769 |
35,467 |
+1,126 |
Mar19 |
180830 |
318.00 |
321.50 |
315.30 |
320.70 |
+3.80 |
3,044 |
20,629 |
+819 |
May19 |
180830 |
320.20 |
322.80 |
317.60 |
322.20 |
+3.60 |
1,276 |
9,177 |
-87 |
Aug19 |
180830 |
325.00 |
325.60 |
321.80 |
325.60 |
+3.20 |
629 |
6,533 |
+156 |
Total Volume and Open Interest |
23,491 |
116,853 |
+62 |
Cotton(ICE) |
Oct18 |
180830 |
82.90 |
82.90 |
82.09 |
82.42 |
-0.55 |
18 |
182 |
-2 |
Dec18 |
180830 |
82.71 |
83.24 |
81.90 |
82.26 |
-0.50 |
11,155 |
145,655 |
-478 |
Mar19 |
180830 |
83.13 |
83.61 |
82.28 |
82.63 |
-0.58 |
2,941 |
64,403 |
+658 |
May19 |
180830 |
83.75 |
83.93 |
82.75 |
83.05 |
-0.58 |
657 |
10,041 |
-45 |
Jul19 |
180830 |
84.28 |
84.30 |
83.13 |
83.46 |
-0.54 |
325 |
7,530 |
+15 |
Oct19 |
180830 |
78.79 |
78.79 |
78.79 |
78.79 |
-0.63 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,512 |
251,920 |
+234 |
Lumber(CME) |
Sep18 |
180830 |
438.8 |
443.2 |
426.3 |
429.6 |
-6.3 |
203 |
1,221 |
-92 |
Nov18 |
180830 |
414.9 |
416.6 |
399.2 |
402.6 |
-8.8 |
255 |
2,539 |
+95 |
Jan19 |
180830 |
410.7 |
410.7 |
395.0 |
396.1 |
-10.0 |
36 |
486 |
+9 |
Mar19 |
180830 |
394.8 |
394.8 |
394.5 |
394.5 |
-8.8 |
0 |
164 |
+0 |
Total Volume and Open Interest |
494 |
4,525 |
+12 |
Crude Oil(NYM) |
Oct18 |
180830 |
69.71 |
70.50 |
69.55 |
70.25 |
+0.74 |
426,833 |
404,963 |
+516 |
Nov18 |
180830 |
69.37 |
70.07 |
69.21 |
69.81 |
+0.64 |
64,788 |
196,478 |
+2,305 |
Dec18 |
180830 |
69.07 |
69.72 |
68.93 |
69.46 |
+0.59 |
73,971 |
294,761 |
-474 |
Jan19 |
180830 |
68.75 |
69.42 |
68.67 |
69.17 |
+0.56 |
25,178 |
168,811 |
-465 |
Feb19 |
180830 |
68.46 |
69.07 |
68.39 |
68.84 |
+0.55 |
14,452 |
86,563 |
-125 |
Mar19 |
180830 |
68.16 |
68.74 |
68.08 |
68.54 |
+0.55 |
16,576 |
101,029 |
-112 |
Apr19 |
180830 |
67.84 |
68.43 |
67.82 |
68.24 |
+0.56 |
4,115 |
60,579 |
+291 |
May19 |
180830 |
67.62 |
68.08 |
67.53 |
67.94 |
+0.56 |
2,676 |
47,101 |
+59 |
Jun19 |
180830 |
67.23 |
67.79 |
67.15 |
67.63 |
+0.56 |
23,893 |
162,374 |
-444 |
Jul19 |
180830 |
66.85 |
67.39 |
66.85 |
67.29 |
+0.56 |
1,067 |
40,872 |
+414 |
Aug19 |
180830 |
66.52 |
66.93 |
66.52 |
66.93 |
+0.55 |
887 |
40,560 |
+119 |
Sep19 |
180830 |
66.39 |
66.63 |
66.23 |
66.60 |
+0.55 |
3,323 |
74,125 |
+248 |
Oct19 |
180830 |
66.30 |
66.30 |
66.30 |
66.30 |
+0.55 |
1,392 |
36,995 |
+72 |
Nov19 |
180830 |
66.00 |
66.00 |
66.00 |
66.00 |
+0.54 |
1,194 |
32,896 |
-3 |
Dec19 |
180830 |
65.25 |
65.83 |
65.25 |
65.71 |
+0.52 |
22,305 |
223,577 |
+952 |
Jan20 |
180830 |
65.36 |
65.36 |
65.36 |
65.36 |
+0.52 |
867 |
30,312 |
+351 |
Total Volume and Open Interest |
694,381 |
2,240,977 |
+4,908 |
e-miNY Crude Oil(NYM) |
Oct18 |
180830 |
69.700 |
70.500 |
69.525 |
70.250 |
+0.750 |
10,407 |
2,230 |
-90 |
Nov18 |
180830 |
69.350 |
70.050 |
69.225 |
69.800 |
+0.625 |
148 |
187 |
+8 |
Dec18 |
180830 |
68.975 |
69.650 |
68.950 |
69.450 |
+0.575 |
58 |
147 |
+10 |
Jan19 |
180830 |
69.000 |
69.175 |
68.900 |
69.175 |
+0.575 |
1 |
27 |
+1 |
Feb19 |
180830 |
68.450 |
68.850 |
68.450 |
68.850 |
+0.550 |
3 |
31 |
+0 |
Mar19 |
180830 |
68.275 |
68.725 |
68.275 |
68.550 |
+0.550 |
0 |
54 |
+0 |
Apr19 |
180830 |
68.250 |
68.250 |
68.250 |
68.250 |
+0.575 |
0 |
120 |
+0 |
May19 |
180830 |
67.950 |
67.950 |
67.950 |
67.950 |
+0.575 |
0 |
93 |
+0 |
Jun19 |
180830 |
67.025 |
67.700 |
67.025 |
67.625 |
+0.550 |
4 |
55 |
+0 |
Jul19 |
180830 |
67.300 |
67.300 |
67.300 |
67.300 |
+0.575 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,621 |
2,984 |
-71 |
NY Harbor ULSD(NYM) |
Sep18 |
180830 |
224.61 |
225.77 |
223.84 |
224.83 |
+0.62 |
25,833 |
23,011 |
-11,196 |
Oct18 |
180830 |
225.26 |
226.47 |
224.43 |
225.44 |
+0.56 |
70,076 |
119,345 |
+5,329 |
Nov18 |
180830 |
225.74 |
226.72 |
224.78 |
225.76 |
+0.57 |
24,747 |
58,222 |
+2,965 |
Dec18 |
180830 |
225.81 |
226.80 |
224.91 |
225.94 |
+0.66 |
23,930 |
66,695 |
+440 |
Jan19 |
180830 |
225.80 |
226.89 |
225.10 |
226.10 |
+0.68 |
12,208 |
38,704 |
+1,095 |
Feb19 |
180830 |
225.18 |
226.37 |
224.67 |
225.62 |
+0.69 |
4,992 |
18,052 |
-223 |
Mar19 |
180830 |
223.99 |
225.21 |
223.65 |
224.58 |
+0.74 |
7,992 |
26,452 |
+798 |
Apr19 |
180830 |
222.83 |
223.29 |
222.14 |
223.03 |
+0.86 |
1,595 |
9,110 |
+85 |
May19 |
180830 |
222.08 |
222.50 |
221.52 |
222.16 |
+0.97 |
780 |
4,628 |
+7 |
Jun19 |
180830 |
221.37 |
222.06 |
220.39 |
221.56 |
+1.05 |
2,484 |
18,879 |
+193 |
Jul19 |
180830 |
221.53 |
222.05 |
220.64 |
221.72 |
+1.09 |
330 |
2,071 |
+12 |
Aug19 |
180830 |
222.16 |
222.48 |
222.16 |
222.16 |
+1.12 |
138 |
762 |
+9 |
Sep19 |
180830 |
222.82 |
222.82 |
222.82 |
222.82 |
+1.12 |
123 |
1,262 |
+11 |
Oct19 |
180830 |
223.44 |
223.44 |
223.44 |
223.44 |
+1.14 |
126 |
577 |
+101 |
Total Volume and Open Interest |
175,638 |
398,978 |
-383 |
RBOB Gasoline(NYM) |
Sep18 |
180830 |
211.23 |
215.26 |
210.88 |
214.35 |
+3.75 |
37,272 |
26,262 |
-11,369 |
Oct18 |
180830 |
200.22 |
201.62 |
199.98 |
200.90 |
+0.92 |
78,169 |
149,810 |
+997 |
Nov18 |
180830 |
198.30 |
199.58 |
198.04 |
198.93 |
+0.88 |
37,880 |
96,127 |
-305 |
Dec18 |
180830 |
196.47 |
198.00 |
196.47 |
197.36 |
+0.91 |
28,205 |
59,019 |
+1,084 |
Jan19 |
180830 |
196.25 |
197.65 |
196.15 |
197.02 |
+0.91 |
9,643 |
36,587 |
+525 |
Feb19 |
180830 |
197.38 |
198.19 |
196.78 |
197.70 |
+0.92 |
3,413 |
15,443 |
+144 |
Mar19 |
180830 |
198.83 |
199.78 |
198.55 |
199.42 |
+0.88 |
3,246 |
26,655 |
+129 |
Apr19 |
180830 |
216.69 |
216.93 |
215.84 |
216.79 |
+1.03 |
2,099 |
11,526 |
-115 |
May19 |
180830 |
216.33 |
216.94 |
216.11 |
216.94 |
+1.03 |
1,325 |
6,068 |
+70 |
Jun19 |
180830 |
214.96 |
215.88 |
214.65 |
215.57 |
+1.01 |
979 |
8,938 |
+70 |
Total Volume and Open Interest |
203,061 |
443,835 |
-8,711 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180830 |
214.35 |
214.35 |
214.35 |
214.35 |
+3.75 |
1 |
3 |
+0 |
Oct18 |
180830 |
200.90 |
200.90 |
200.90 |
200.90 |
+0.92 |
|
|
|
Nov18 |
180830 |
198.93 |
198.93 |
198.93 |
198.93 |
+0.88 |
|
|
|
Dec18 |
180830 |
197.36 |
197.36 |
197.36 |
197.36 |
+0.91 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+0 |
Natural Gas(NYM) |
Oct18 |
180830 |
2.875 |
2.890 |
2.841 |
2.874 |
+0.011 |
115,510 |
238,759 |
+2,181 |
Nov18 |
180830 |
2.899 |
2.914 |
2.869 |
2.901 |
+0.011 |
41,897 |
187,207 |
-761 |
Dec18 |
180830 |
2.990 |
3.000 |
2.960 |
2.988 |
+0.009 |
18,357 |
141,824 |
+2,717 |
Jan19 |
180830 |
3.073 |
3.087 |
3.045 |
3.074 |
+0.008 |
21,836 |
192,919 |
-1,170 |
Feb19 |
180830 |
3.037 |
3.050 |
3.011 |
3.038 |
+0.008 |
10,161 |
75,199 |
+1,485 |
Mar19 |
180830 |
2.934 |
2.944 |
2.905 |
2.932 |
+0.006 |
20,848 |
185,273 |
-133 |
Apr19 |
180830 |
2.636 |
2.644 |
2.616 |
2.635 |
unch |
17,811 |
149,169 |
+42 |
May19 |
180830 |
2.603 |
2.612 |
2.590 |
2.603 |
unch |
7,180 |
68,842 |
+2,363 |
Jun19 |
180830 |
2.633 |
2.642 |
2.620 |
2.633 |
-0.001 |
4,428 |
34,964 |
-58 |
Jul19 |
180830 |
2.668 |
2.674 |
2.659 |
2.666 |
-0.001 |
2,671 |
33,967 |
+29 |
Aug19 |
180830 |
2.669 |
2.676 |
2.660 |
2.669 |
-0.002 |
1,260 |
27,568 |
+335 |
Sep19 |
180830 |
2.652 |
2.658 |
2.645 |
2.651 |
-0.002 |
1,486 |
28,742 |
-113 |
Oct19 |
180830 |
2.665 |
2.673 |
2.656 |
2.666 |
-0.003 |
3,803 |
64,586 |
+159 |
Nov19 |
180830 |
2.712 |
2.730 |
2.712 |
2.715 |
-0.003 |
542 |
31,917 |
+112 |
Dec19 |
180830 |
2.838 |
2.852 |
2.831 |
2.836 |
-0.004 |
627 |
26,193 |
-32 |
Jan20 |
180830 |
2.933 |
2.937 |
2.920 |
2.931 |
-0.005 |
442 |
26,434 |
+80 |
Total Volume and Open Interest |
311,486 |
1,580,409 |
-5,447 |
Brent Crude Oil(ICE) |
Oct18 |
180830 |
77.33 |
78.03 |
77.18 |
77.77 |
+0.63 |
179,659 |
125,670 |
-21,443 |
Nov18 |
180830 |
77.65 |
78.32 |
77.51 |
78.02 |
+0.56 |
221,288 |
457,122 |
+9,407 |
Dec18 |
180830 |
77.57 |
78.11 |
77.37 |
77.82 |
+0.48 |
158,694 |
398,448 |
+384 |
Jan19 |
180830 |
77.32 |
77.86 |
77.12 |
77.58 |
+0.43 |
53,570 |
150,766 |
-448 |
Feb19 |
180830 |
77.05 |
77.59 |
76.88 |
77.33 |
+0.41 |
30,236 |
102,817 |
-225 |
Mar19 |
180830 |
76.73 |
77.34 |
76.64 |
77.08 |
+0.40 |
37,900 |
121,424 |
+243 |
Apr19 |
180830 |
76.55 |
77.07 |
76.38 |
76.82 |
+0.40 |
10,345 |
47,756 |
-254 |
May19 |
180830 |
76.20 |
76.78 |
76.11 |
76.55 |
+0.40 |
6,807 |
52,732 |
+915 |
Jun19 |
180830 |
75.90 |
76.49 |
75.83 |
76.27 |
+0.40 |
38,111 |
136,901 |
-4,458 |
Jul19 |
180830 |
76.04 |
76.07 |
75.87 |
75.99 |
+0.41 |
2,261 |
42,697 |
+652 |
Aug19 |
180830 |
75.69 |
75.69 |
75.69 |
75.69 |
+0.41 |
1,051 |
32,841 |
-107 |
Sep19 |
180830 |
75.50 |
75.50 |
75.17 |
75.38 |
+0.41 |
5,067 |
41,425 |
-1,213 |
Oct19 |
180830 |
75.08 |
75.08 |
75.08 |
75.08 |
+0.41 |
1,703 |
34,085 |
+306 |
Nov19 |
180830 |
74.95 |
75.12 |
74.78 |
74.78 |
+0.41 |
2,564 |
38,113 |
+1,197 |
Total Volume and Open Interest |
816,686 |
2,278,580 |
-8,349 |
Gas Oil(ICE) |
Sep18 |
180830 |
690.75 |
693.75 |
687.00 |
688.00 |
+3.75 |
51,505 |
113,238 |
-3,166 |
Oct18 |
180830 |
692.50 |
695.75 |
689.00 |
689.75 |
+4.00 |
81,914 |
270,064 |
+14,683 |
Nov18 |
180830 |
689.75 |
693.00 |
686.75 |
687.50 |
+4.50 |
40,123 |
127,356 |
+5,574 |
Dec18 |
180830 |
685.25 |
688.25 |
682.50 |
683.00 |
+4.75 |
49,640 |
145,962 |
-1,174 |
Jan19 |
180830 |
683.25 |
686.00 |
680.75 |
681.50 |
+4.75 |
12,700 |
58,881 |
+1,455 |
Feb19 |
180830 |
682.00 |
685.00 |
679.75 |
680.25 |
+4.50 |
5,183 |
39,374 |
-390 |
Mar19 |
180830 |
679.75 |
682.25 |
677.75 |
678.25 |
+4.50 |
6,110 |
30,147 |
+773 |
Apr19 |
180830 |
677.50 |
680.25 |
675.75 |
676.25 |
+4.50 |
2,533 |
19,383 |
+410 |
May19 |
180830 |
675.00 |
677.25 |
674.50 |
674.75 |
+4.50 |
1,193 |
13,377 |
+351 |
Jun19 |
180830 |
675.00 |
678.50 |
673.75 |
674.00 |
+4.75 |
7,914 |
51,139 |
-676 |
Total Volume and Open Interest |
269,389 |
1,067,621 |
+18,457 |
Ethanol(CBOT) |
Sep18 |
180830 |
1.274 |
1.274 |
1.213 |
1.232 |
-0.026 |
58 |
517 |
-49 |
Oct18 |
180830 |
1.269 |
1.274 |
1.232 |
1.253 |
-0.016 |
143 |
1,421 |
+31 |
Nov18 |
180830 |
1.267 |
1.275 |
1.245 |
1.261 |
-0.007 |
16 |
220 |
+1 |
Dec18 |
180830 |
1.270 |
1.270 |
1.270 |
1.270 |
-0.002 |
44 |
142 |
-32 |
Jan19 |
180830 |
1.276 |
1.276 |
1.276 |
1.276 |
-0.002 |
4 |
121 |
+0 |
Feb19 |
180830 |
1.296 |
1.296 |
1.296 |
1.296 |
-0.002 |
|
|
|
Mar19 |
180830 |
1.308 |
1.308 |
1.308 |
1.308 |
-0.002 |
|
|
|
Apr19 |
180830 |
1.314 |
1.314 |
1.314 |
1.314 |
-0.002 |
|
|
|
Total Volume and Open Interest |
265 |
2,421 |
-49 |
WTI Crude Oil(ICE) |
Oct18 |
180830 |
69.65 |
70.49 |
69.55 |
70.25 |
+0.74 |
27,994 |
76,340 |
+309 |
Nov18 |
180830 |
69.34 |
70.06 |
69.22 |
69.81 |
+0.64 |
31,045 |
50,846 |
+1,329 |
Dec18 |
180830 |
68.98 |
69.71 |
68.95 |
69.46 |
+0.59 |
30,429 |
129,078 |
+460 |
Jan19 |
180830 |
68.78 |
69.41 |
68.71 |
69.17 |
+0.56 |
11,693 |
39,101 |
+295 |
Feb19 |
180830 |
68.57 |
69.06 |
68.41 |
68.84 |
+0.55 |
5,160 |
15,733 |
-142 |
Mar19 |
180830 |
68.15 |
68.74 |
68.12 |
68.54 |
+0.55 |
5,964 |
28,888 |
+1,238 |
Apr19 |
180830 |
67.96 |
68.42 |
67.84 |
68.24 |
+0.56 |
1,028 |
6,493 |
+21 |
May19 |
180830 |
67.66 |
68.11 |
67.54 |
67.94 |
+0.56 |
391 |
7,476 |
-89 |
Jun19 |
180830 |
67.35 |
67.79 |
67.23 |
67.63 |
+0.56 |
9,209 |
72,476 |
+1,101 |
Jul19 |
180830 |
67.29 |
67.29 |
67.29 |
67.29 |
+0.56 |
89 |
4,520 |
+0 |
Aug19 |
180830 |
66.93 |
66.93 |
66.93 |
66.93 |
+0.55 |
121 |
5,400 |
+0 |
Sep19 |
180830 |
66.60 |
66.60 |
66.60 |
66.60 |
+0.55 |
320 |
13,366 |
-83 |
Oct19 |
180830 |
66.30 |
66.30 |
66.30 |
66.30 |
+0.55 |
123 |
4,244 |
+58 |
Nov19 |
180830 |
66.00 |
66.00 |
66.00 |
66.00 |
+0.54 |
67 |
4,532 |
+15 |
Dec19 |
180830 |
65.34 |
65.83 |
65.34 |
65.71 |
+0.52 |
4,518 |
82,469 |
+418 |
Jan20 |
180830 |
65.36 |
65.36 |
65.36 |
65.36 |
+0.52 |
7 |
2,150 |
-7 |
Total Volume and Open Interest |
130,103 |
617,701 |
+4,936 |
US Dollar Index(ICE) |
Sep18 |
180830 |
94.455 |
94.850 |
94.395 |
94.680 |
+0.158 |
18,564 |
48,245 |
-888 |
Dec18 |
180830 |
94.015 |
94.410 |
94.000 |
94.265 |
+0.167 |
896 |
3,503 |
+366 |
Mar19 |
180830 |
93.625 |
93.775 |
93.625 |
93.775 |
+0.158 |
131 |
781 |
-29 |
Total Volume and Open Interest |
19,643 |
52,802 |
-594 |
Australian Dollar(CME) |
Sep18 |
180830 |
73.10 |
73.13 |
72.49 |
72.57 |
-0.43 |
85,529 |
136,304 |
+624 |
Dec18 |
180830 |
73.13 |
73.15 |
72.51 |
72.59 |
-0.44 |
791 |
4,540 |
+15 |
Mar19 |
180830 |
72.91 |
72.91 |
72.66 |
72.66 |
-0.43 |
38 |
175 |
+30 |
Total Volume and Open Interest |
87,774 |
141,344 |
+583 |
British Pound(CME) |
Sep18 |
180830 |
130.40 |
130.50 |
129.92 |
130.21 |
-0.09 |
78,864 |
245,106 |
+2,206 |
Dec18 |
180830 |
130.88 |
131.00 |
130.51 |
130.73 |
-0.09 |
691 |
12,526 |
+124 |
Mar19 |
180830 |
131.46 |
131.46 |
131.34 |
131.34 |
-0.09 |
0 |
1,172 |
+0 |
Total Volume and Open Interest |
81,264 |
260,228 |
+2,065 |
Canadian Dollar(CME) |
Sep18 |
180830 |
77.48 |
77.53 |
76.95 |
77.01 |
-0.44 |
71,738 |
139,785 |
-1,739 |
Dec18 |
180830 |
77.61 |
77.63 |
77.07 |
77.14 |
-0.44 |
1,106 |
5,989 |
+282 |
Mar19 |
180830 |
77.60 |
77.60 |
77.20 |
77.26 |
-0.44 |
71 |
892 |
+40 |
Jun19 |
180830 |
77.75 |
77.75 |
77.33 |
77.36 |
-0.44 |
8 |
207 |
-1 |
Total Volume and Open Interest |
74,190 |
147,679 |
-1,420 |
Japanese Yen(CME) |
Sep18 |
180830 |
89.60 |
90.22 |
89.56 |
90.15 |
+0.51 |
68,818 |
177,847 |
-2,464 |
Dec18 |
180830 |
90.18 |
90.81 |
90.17 |
90.74 |
+0.51 |
1,068 |
4,859 |
+838 |
Mar19 |
180830 |
91.45 |
91.45 |
91.45 |
91.45 |
+0.51 |
2 |
97 |
+0 |
Total Volume and Open Interest |
70,596 |
185,082 |
-1,656 |
Swiss Franc(CME) |
Sep18 |
180830 |
103.19 |
103.36 |
103.05 |
103.27 |
+0.17 |
29,179 |
84,985 |
-1,318 |
Dec18 |
180830 |
104.00 |
104.20 |
103.90 |
104.11 |
+0.18 |
255 |
311 |
+109 |
Mar19 |
180830 |
105.06 |
105.06 |
104.85 |
105.06 |
+0.17 |
13 |
67 |
+8 |
Total Volume and Open Interest |
29,447 |
85,366 |
-1,201 |
EuroFX(CME) |
Sep18 |
180830 |
117.22 |
117.32 |
116.54 |
116.77 |
-0.38 |
232,968 |
502,809 |
-523 |
Dec18 |
180830 |
118.05 |
118.14 |
117.39 |
117.61 |
-0.37 |
4,527 |
19,436 |
+1,705 |
Mar19 |
180830 |
118.90 |
119.09 |
118.34 |
118.55 |
-0.38 |
208 |
1,537 |
+108 |
Total Volume and Open Interest |
240,520 |
529,124 |
+1,249 |
Mexican Peso(CME) |
Sep18 |
180830 |
526.13 |
527.00 |
519.75 |
522.75 |
-2.63 |
53,891 |
215,682 |
-2,759 |
Oct18 |
180830 |
520.38 |
520.38 |
520.38 |
520.38 |
-2.75 |
|
|
|
Total Volume and Open Interest |
55,033 |
217,019 |
-2,423 |
Brazilian Real(CME) |
Sep18 |
180830 |
242.80 |
244.60 |
237.25 |
239.60 |
-2.70 |
28,083 |
15,143 |
-19,886 |
Oct18 |
180830 |
242.25 |
243.20 |
236.60 |
238.95 |
-2.75 |
25,777 |
29,261 |
+24,605 |
Nov18 |
180830 |
241.70 |
242.85 |
236.05 |
238.30 |
-2.85 |
70 |
170 |
-43 |
Dec18 |
180830 |
240.25 |
240.40 |
235.30 |
237.55 |
-2.70 |
359 |
1,997 |
+96 |
Total Volume and Open Interest |
54,289 |
46,621 |
+4,772 |
30-Year T-Bonds(CBOT) |
Sep18 |
180830 |
144~180 |
145~020 |
144~150 |
144~310 |
+0~120 |
540,191 |
297,077 |
-227,377 |
Dec18 |
180830 |
143~250 |
144~100 |
143~230 |
144~070 |
+0~120 |
351,879 |
624,005 |
+201,102 |
Mar19 |
180830 |
143~160 |
143~160 |
143~160 |
143~160 |
+0~120 |
|
|
|
Total Volume and Open Interest |
892,070 |
921,082 |
-26,275 |
10-Year T-Notes(CBOT) |
Sep18 |
180830 |
120~025 |
120~105 |
120~015 |
120~085 |
+0~055 |
3,160,594 |
1,534,253 |
-1,275,448 |
Dec18 |
180830 |
119~305 |
120~070 |
119~295 |
120~050 |
+0~060 |
2,316,375 |
2,600,249 |
+1,209,442 |
Mar19 |
180830 |
119~300 |
119~300 |
119~300 |
119~300 |
+0~060 |
|
|
|
Total Volume and Open Interest |
5,476,969 |
4,134,502 |
-66,006 |
5-Year T-Notes(CBOT) |
Sep18 |
180830 |
113~124 |
113~182 |
113~120 |
113~172 |
+0~040 |
2,526,674 |
1,260,123 |
-1,212,099 |
Dec18 |
180830 |
113~046 |
113~104 |
113~044 |
113~094 |
+0~036 |
2,093,717 |
3,154,029 |
+1,248,636 |
Mar19 |
180830 |
113~044 |
113~044 |
113~044 |
113~044 |
+0~036 |
|
|
|
Total Volume and Open Interest |
4,620,391 |
4,414,152 |
+36,537 |
2 Year T-Notes(CBOT) |
Sep18 |
180830 |
105~226 |
105~250 |
105~226 |
105~246 |
+0~016 |
1,295,893 |
603,417 |
-595,090 |
Dec18 |
180830 |
105~182 |
105~204 |
105~180 |
105~202 |
+0~016 |
1,136,978 |
1,612,023 |
+560,531 |
Mar19 |
180830 |
105~202 |
105~202 |
105~202 |
105~202 |
+0~016 |
|
|
|
Total Volume and Open Interest |
2,432,871 |
2,215,440 |
-34,559 |
Eurodollars(CME) |
Sep18 |
180830 |
97.647 |
97.652 |
97.640 |
97.643 |
-0.002 |
170,035 |
1,360,469 |
-15,094 |
Dec18 |
180830 |
97.365 |
97.380 |
97.365 |
97.375 |
+0.010 |
171,018 |
1,746,942 |
+9,960 |
Mar19 |
180830 |
97.200 |
97.230 |
97.200 |
97.220 |
+0.015 |
137,018 |
1,264,267 |
+3,503 |
Jun19 |
180830 |
97.085 |
97.125 |
97.085 |
97.115 |
+0.025 |
133,602 |
1,262,689 |
+11,994 |
Sep19 |
180830 |
97.025 |
97.070 |
97.025 |
97.060 |
+0.030 |
133,538 |
1,063,910 |
+1,512 |
Dec19 |
180830 |
96.985 |
97.030 |
96.980 |
97.020 |
+0.030 |
118,029 |
1,800,740 |
-11,178 |
Mar20 |
180830 |
96.980 |
97.025 |
96.980 |
97.015 |
+0.030 |
97,391 |
976,425 |
-3,901 |
Jun20 |
180830 |
96.990 |
97.035 |
96.990 |
97.025 |
+0.030 |
92,526 |
846,622 |
-4,010 |
Sep20 |
180830 |
96.995 |
97.045 |
96.995 |
97.035 |
+0.030 |
70,313 |
825,624 |
-4,235 |
Dec20 |
180830 |
96.995 |
97.045 |
96.995 |
97.035 |
+0.030 |
65,515 |
836,192 |
-2,022 |
Mar21 |
180830 |
97.015 |
97.065 |
97.015 |
97.050 |
+0.030 |
52,743 |
419,790 |
-2,498 |
Jun21 |
180830 |
97.030 |
97.075 |
97.025 |
97.060 |
+0.030 |
51,257 |
299,678 |
+844 |
Sep21 |
180830 |
97.025 |
97.075 |
97.025 |
97.065 |
+0.030 |
26,215 |
252,288 |
+1,387 |
Dec21 |
180830 |
97.025 |
97.070 |
97.025 |
97.060 |
+0.030 |
26,067 |
362,707 |
+201 |
Mar22 |
180830 |
97.030 |
97.075 |
97.030 |
97.065 |
+0.030 |
20,126 |
138,295 |
+1,485 |
Jun22 |
180830 |
97.030 |
97.075 |
97.025 |
97.060 |
+0.030 |
23,555 |
127,642 |
+1,895 |
Sep22 |
180830 |
97.025 |
97.065 |
97.025 |
97.055 |
+0.030 |
12,975 |
61,900 |
-428 |
Dec22 |
180830 |
97.010 |
97.050 |
97.010 |
97.040 |
+0.030 |
14,531 |
120,179 |
-18 |
Total Volume and Open Interest |
1,467,566 |
14,141,665 |
-3,018 |
Ultra T-Bond(CBOT) |
Sep18 |
180830 |
158~21 |
159~06 |
158~15 |
159~03 |
+0~13 |
435,126 |
253,593 |
-211,183 |
Dec18 |
180830 |
158~31 |
159~17 |
158~24 |
159~13 |
+0~13 |
371,424 |
859,064 |
+231,772 |
Mar19 |
180830 |
159~13 |
159~13 |
159~13 |
159~13 |
+0~13 |
|
|
|
Total Volume and Open Interest |
806,550 |
1,112,657 |
+20,589 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180830 |
127~310 |
128~105 |
127~310 |
128~085 |
+0~080 |
386,799 |
224,846 |
-160,905 |
Dec18 |
180830 |
127~210 |
128~005 |
127~210 |
127~310 |
+0~080 |
295,872 |
419,578 |
+175,268 |
Mar19 |
180830 |
127~310 |
127~310 |
127~310 |
127~310 |
+0~080 |
|
|
|
Total Volume and Open Interest |
682,671 |
644,424 |
+14,363 |
30 Day Federal Funds(CBOT) |
Aug18 |
180830 |
98.085 |
98.085 |
98.085 |
98.085 |
+0.003 |
1,253 |
223,165 |
-272 |
Sep18 |
180830 |
98.050 |
98.050 |
98.045 |
98.050 |
+0.005 |
5,716 |
122,500 |
+1,363 |
Oct18 |
180830 |
97.840 |
97.845 |
97.840 |
97.845 |
+0.005 |
7,735 |
368,113 |
+30 |
Nov18 |
180830 |
97.840 |
97.845 |
97.835 |
97.840 |
+0.005 |
3,094 |
269,919 |
+913 |
Dec18 |
180830 |
97.770 |
97.775 |
97.765 |
97.775 |
+0.010 |
5,214 |
87,439 |
+1,807 |
Jan19 |
180830 |
97.655 |
97.670 |
97.655 |
97.670 |
+0.015 |
32,620 |
300,296 |
-3,516 |
Total Volume and Open Interest |
81,503 |
2,012,030 |
-422 |
Japanese Govt Bonds(SGX) |
Sep18 |
180830 |
150.41 |
150.43 |
150.30 |
150.35 |
-0.06 |
648 |
17,961 |
+4 |
Dec18 |
180830 |
150.26 |
150.26 |
150.26 |
150.26 |
-0.05 |
19 |
34 |
+19 |
Mar19 |
180830 |
150.26 |
150.26 |
150.26 |
150.26 |
-0.05 |
|
|
|
Total Volume and Open Interest |
667 |
17,995 |
+23 |
Euro-Buxl(EUREX) |
Sep18 |
180830 |
176.26 |
178.32 |
176.04 |
178.04 |
+1.98 |
46,530 |
234,451 |
-596 |
Dec18 |
180830 |
174.72 |
176.84 |
174.60 |
176.58 |
+1.98 |
4,918 |
26,054 |
+7,259 |
Mar19 |
180830 |
175.54 |
175.54 |
175.54 |
175.54 |
+1.98 |
|
|
|
Total Volume and Open Interest |
51,448 |
260,505 |
+6,663 |
Euro-Bund(EUREX) |
Sep18 |
180830 |
162.28 |
163.08 |
162.13 |
162.98 |
+0.80 |
815,847 |
1,937,188 |
-95,925 |
Dec18 |
180830 |
159.71 |
160.57 |
159.62 |
160.46 |
+0.80 |
161,288 |
367,623 |
+115,784 |
Mar19 |
180830 |
160.90 |
161.30 |
160.90 |
161.21 |
+0.77 |
0 |
261 |
+2 |
Total Volume and Open Interest |
977,135 |
2,305,072 |
+19,861 |
Euro-Bobl(EUREX) |
Sep18 |
180830 |
131.90 |
132.23 |
131.86 |
132.21 |
+0.31 |
595,245 |
1,763,128 |
+54,930 |
Dec18 |
180830 |
131.25 |
131.59 |
131.21 |
131.57 |
+0.33 |
87,406 |
253,924 |
+131,812 |
Mar19 |
180830 |
131.57 |
131.57 |
131.57 |
131.57 |
+0.33 |
|
|
|
Total Volume and Open Interest |
682,651 |
2,017,052 |
+186,742 |
Euro-Schatz(EUREX) |
Sep18 |
180830 |
111.94 |
112.00 |
111.93 |
111.99 |
+0.05 |
395,305 |
1,889,231 |
+538 |
Dec18 |
180830 |
111.89 |
111.96 |
111.89 |
111.95 |
+0.06 |
90,354 |
392,757 |
+102,615 |
Mar19 |
180830 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.06 |
|
|
|
Total Volume and Open Interest |
485,659 |
2,281,988 |
+103,153 |
3-Mth Euribor(EUREX) |
Sep18 |
180830 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
5,154 |
+0 |
Dec18 |
180830 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.010 |
0 |
14,076 |
+0 |
Mar19 |
180830 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
0 |
1,918 |
+0 |
Total Volume and Open Interest |
82 |
32,062 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180830 |
122~24 |
123~01 |
122~20 |
122~31 |
+0~13 |
820,782 |
301,762 |
-301,672 |
Dec18 |
180830 |
121~27 |
122~05 |
121~23 |
122~03 |
+0~12 |
675,964 |
711,617 |
+245,237 |
Total Volume and Open Interest |
1,496,746 |
1,013,379 |
-56,435 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180830 |
99.18 |
99.19 |
99.18 |
99.18 |
+0.00 |
27,760 |
536,986 |
-3,203 |
Dec18 |
180830 |
99.12 |
99.12 |
99.11 |
99.12 |
+0.01 |
50,535 |
506,546 |
-7,357 |
Mar19 |
180830 |
99.02 |
99.03 |
99.01 |
99.03 |
+0.01 |
49,254 |
323,135 |
-1,000 |
Jun19 |
180830 |
98.95 |
98.96 |
98.93 |
98.95 |
+0.01 |
43,948 |
300,127 |
+4,597 |
Sep19 |
180830 |
98.87 |
98.89 |
98.86 |
98.88 |
+0.01 |
64,893 |
278,541 |
+5,731 |
Dec19 |
180830 |
98.80 |
98.83 |
98.80 |
98.82 |
+0.01 |
65,459 |
333,676 |
+6,084 |
Total Volume and Open Interest |
651,798 |
3,190,737 |
+3,286 |
3-Mth Euribor(LIFFE) |
Sep18 |
180830 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
32,542 |
456,839 |
-510 |
Dec18 |
180830 |
100.290 |
100.295 |
100.280 |
100.285 |
-0.005 |
21,182 |
560,129 |
-155 |
Mar19 |
180830 |
100.275 |
100.280 |
100.265 |
100.270 |
-0.005 |
19,719 |
454,586 |
+492 |
Total Volume and Open Interest |
534,215 |
5,132,336 |
-24,230 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180830 |
97.99 |
98.00 |
97.98 |
97.99 |
-0.01 |
20,122 |
140,889 |
-9,944 |
Dec18 |
180830 |
98.04 |
98.05 |
98.01 |
98.02 |
-0.03 |
13,718 |
230,907 |
+1,170 |
Mar19 |
180830 |
98.05 |
98.06 |
98.02 |
98.04 |
-0.02 |
13,008 |
204,337 |
-5,379 |
Jun19 |
180830 |
98.04 |
98.04 |
98.01 |
98.03 |
-0.02 |
12,378 |
175,571 |
+2,698 |
Sep19 |
180830 |
98.00 |
98.01 |
97.98 |
97.99 |
-0.02 |
7,723 |
130,356 |
-734 |
Dec19 |
180830 |
97.96 |
97.97 |
97.94 |
97.95 |
-0.01 |
9,797 |
132,140 |
+1,396 |
Mar20 |
180830 |
97.91 |
97.92 |
97.90 |
97.90 |
-0.02 |
5,571 |
69,808 |
+2,464 |
Jun20 |
180830 |
97.87 |
97.88 |
97.86 |
97.86 |
-0.01 |
4,817 |
46,715 |
+1,046 |
Sep20 |
180830 |
97.81 |
97.83 |
97.81 |
97.82 |
-0.01 |
485 |
9,371 |
+450 |
Dec20 |
180830 |
97.78 |
97.79 |
97.77 |
97.78 |
unch |
0 |
6,353 |
+0 |
Total Volume and Open Interest |
87,621 |
1,150,174 |
-6,832 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180830 |
97.45 |
97.45 |
97.42 |
97.43 |
-0.02 |
94,481 |
1,245,311 |
-7,785 |
Dec18 |
180830 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.02 |
170 |
1,445 |
+90 |
Total Volume and Open Interest |
94,651 |
1,246,756 |
-7,695 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180830 |
97.97 |
97.99 |
97.96 |
97.97 |
-0.01 |
101,389 |
1,102,146 |
+11,599 |
Dec18 |
180830 |
97.95 |
97.95 |
97.95 |
97.95 |
-0.01 |
900 |
7,566 |
+900 |
Total Volume and Open Interest |
102,289 |
1,109,712 |
+12,499 |
Gold(CMX) |
Oct18 |
180830 |
1207.7 |
1209.0 |
1197.2 |
1200.0 |
-6.5 |
20,281 |
56,267 |
+534 |
Dec18 |
180830 |
1212.6 |
1214.0 |
1202.1 |
1205.0 |
-6.5 |
273,176 |
361,694 |
-4,348 |
Feb19 |
180830 |
1218.2 |
1218.2 |
1207.8 |
1210.5 |
-6.6 |
1,571 |
34,894 |
+252 |
Apr19 |
180830 |
1221.8 |
1222.0 |
1215.0 |
1215.9 |
-6.7 |
1,368 |
8,712 |
+214 |
Jun19 |
180830 |
1228.5 |
1228.5 |
1220.0 |
1221.7 |
-6.7 |
1,095 |
8,161 |
+718 |
Aug19 |
180830 |
1228.8 |
1229.0 |
1227.2 |
1227.4 |
-6.8 |
38 |
2,051 |
+11 |
Oct19 |
180830 |
1233.5 |
1233.5 |
1233.5 |
1233.5 |
-6.8 |
2 |
666 |
+0 |
Dec19 |
180830 |
1243.0 |
1243.3 |
1237.4 |
1239.5 |
-7.0 |
8 |
3,998 |
+6 |
Feb20 |
180830 |
1245.9 |
1245.9 |
1245.9 |
1245.9 |
-7.2 |
3 |
7 |
-2 |
Apr20 |
180830 |
1251.9 |
1251.9 |
1251.9 |
1251.9 |
-7.2 |
|
|
|
Jun20 |
180830 |
1257.9 |
1257.9 |
1257.9 |
1257.9 |
-7.2 |
0 |
410 |
+0 |
Total Volume and Open Interest |
298,895 |
479,283 |
-3,059 |
Silver(CMX) |
Sep18 |
180830 |
1468.5 |
1471.0 |
1443.0 |
1447.7 |
-22.0 |
95,483 |
32,158 |
-18,493 |
Dec18 |
180830 |
1478.0 |
1482.5 |
1454.5 |
1459.4 |
-21.6 |
63,002 |
173,236 |
+9,374 |
Mar19 |
180830 |
1482.0 |
1493.0 |
1466.5 |
1470.5 |
-21.5 |
2,656 |
15,493 |
+479 |
May19 |
180830 |
1490.0 |
1492.0 |
1475.0 |
1478.0 |
-21.6 |
324 |
2,215 |
-4 |
Jul19 |
180830 |
1497.5 |
1499.5 |
1482.5 |
1485.5 |
-21.6 |
476 |
1,335 |
+83 |
Sep19 |
180830 |
1493.5 |
1493.5 |
1493.5 |
1493.5 |
-21.6 |
10 |
367 |
+0 |
Dec19 |
180830 |
1505.6 |
1505.6 |
1504.5 |
1505.6 |
-21.6 |
110 |
742 |
+108 |
Total Volume and Open Interest |
162,397 |
227,329 |
-8,389 |
Platinum(NYMEX) |
Oct18 |
180830 |
798.5 |
798.9 |
788.0 |
791.8 |
-4.8 |
15,019 |
76,014 |
+6 |
Jan19 |
180830 |
800.7 |
800.7 |
791.0 |
794.7 |
-5.0 |
903 |
8,481 |
+610 |
Apr19 |
180830 |
800.5 |
800.5 |
799.9 |
799.9 |
-4.9 |
8 |
536 |
+0 |
Jul19 |
180830 |
806.1 |
806.1 |
806.1 |
806.1 |
-4.9 |
0 |
157 |
+0 |
Total Volume and Open Interest |
15,939 |
85,221 |
+613 |
Palladium(NYMEX) |
Sep18 |
180830 |
957.00 |
975.00 |
949.90 |
963.70 |
+5.20 |
4,814 |
3,130 |
-1,888 |
Dec18 |
180830 |
951.30 |
970.00 |
944.50 |
960.70 |
+6.40 |
3,506 |
16,533 |
+831 |
Mar19 |
180830 |
946.00 |
960.60 |
939.00 |
953.70 |
+6.80 |
83 |
454 |
+78 |
Total Volume and Open Interest |
8,403 |
20,117 |
-979 |
Copper(CMX) |
Sep18 |
180830 |
270.80 |
271.30 |
265.50 |
269.05 |
-1.95 |
83,741 |
23,161 |
-15,667 |
Dec18 |
180830 |
273.10 |
274.05 |
268.40 |
271.75 |
-1.90 |
66,846 |
136,346 |
+6,982 |
Mar19 |
180830 |
275.10 |
276.05 |
270.55 |
273.75 |
-1.95 |
8,982 |
32,599 |
+3,843 |
May19 |
180830 |
275.70 |
276.80 |
272.10 |
275.05 |
-2.00 |
853 |
17,013 |
+217 |
Jul19 |
180830 |
276.15 |
278.40 |
273.60 |
276.30 |
-2.15 |
354 |
6,752 |
-103 |
Total Volume and Open Interest |
163,026 |
235,094 |
-4,424 |
E-mini DJIA Index(CBOT) |
Sep18 |
180830 |
26155 |
26168 |
25946 |
26010 |
-137 |
110,164 |
103,928 |
+442 |
Dec18 |
180830 |
26175 |
26179 |
25966 |
26027 |
-134 |
314 |
1,275 |
+44 |
Mar19 |
180830 |
26080 |
26131 |
26028 |
26047 |
-137 |
3 |
102 |
+1 |
Jun19 |
180830 |
26063 |
26063 |
26063 |
26063 |
-134 |
|
|
|
Total Volume and Open Interest |
110,481 |
105,305 |
+487 |
S & P 500(CME) |
Sep18 |
180830 |
2916.00 |
2916.00 |
2895.50 |
2902.00 |
-12.70 |
1,266 |
70,509 |
+548 |
Dec18 |
180830 |
2906.40 |
2906.40 |
2900.10 |
2906.40 |
-12.70 |
0 |
303 |
+0 |
Mar19 |
180830 |
2913.70 |
2913.70 |
2907.40 |
2913.70 |
-12.70 |
|
|
|
Jun19 |
180830 |
2922.00 |
2922.00 |
2915.70 |
2922.00 |
-12.70 |
|
|
|
Total Volume and Open Interest |
1,266 |
70,812 |
+548 |
S & P 500 E-Mini(CME) |
Sep18 |
180830 |
2915.75 |
2916.25 |
2895.50 |
2902.00 |
-12.75 |
902,705 |
2,768,014 |
+7,368 |
Dec18 |
180830 |
2920.00 |
2921.00 |
2899.75 |
2906.50 |
-12.50 |
3,829 |
78,681 |
+797 |
Mar19 |
180830 |
2924.50 |
2927.25 |
2907.25 |
2913.75 |
-12.75 |
479 |
22,364 |
+289 |
Jun19 |
180830 |
2922.00 |
2922.00 |
2920.75 |
2922.00 |
-12.75 |
8 |
7,459 |
+1 |
Total Volume and Open Interest |
907,022 |
2,876,521 |
+8,456 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180830 |
7672.75 |
7697.00 |
7626.25 |
7649.00 |
-19.75 |
273,330 |
242,080 |
-2,115 |
Dec18 |
180830 |
7699.00 |
7723.50 |
7653.75 |
7676.00 |
-20.00 |
1,342 |
4,146 |
-94 |
Mar19 |
180830 |
7736.00 |
7743.00 |
7692.00 |
7708.75 |
-19.75 |
3 |
44 |
+1 |
Total Volume and Open Interest |
274,675 |
246,273 |
-2,208 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180830 |
2053.00 |
2053.60 |
2038.00 |
2040.80 |
-11.00 |
8,673 |
85,031 |
+348 |
Dec18 |
180830 |
2055.00 |
2057.40 |
2044.20 |
2045.40 |
-10.90 |
0 |
17 |
+0 |
Mar19 |
180830 |
2047.90 |
2047.90 |
2047.90 |
2047.90 |
-11.30 |
|
|
|
Total Volume and Open Interest |
8,673 |
85,048 |
+348 |
Volatility Index(CBOE) |
Aug18 |
180822 |
13.10 |
13.45 |
12.61 |
12.61 |
-0.27 |
75,768 |
41,381 |
-14,071 |
Sep18 |
180830 |
13.95 |
14.70 |
13.92 |
14.53 |
+0.60 |
60,607 |
202,557 |
-5,945 |
Oct18 |
180830 |
15.22 |
15.78 |
15.20 |
15.68 |
+0.45 |
49,487 |
112,729 |
+6,696 |
Nov18 |
180830 |
15.61 |
16.12 |
15.61 |
15.98 |
+0.35 |
21,940 |
60,174 |
+2,433 |
Total Volume and Open Interest |
146,731 |
496,850 |
+6,237 |
S & P 600(CME) |
Sep18 |
180830 |
1092.10 |
1092.10 |
1092.10 |
1092.10 |
-2.70 |
|
|
|
Dec18 |
180830 |
1092.80 |
1092.80 |
1092.80 |
1092.80 |
-2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180830 |
1737.40 |
1742.80 |
1728.30 |
1734.90 |
-1.70 |
76,771 |
557,894 |
-35 |
Dec18 |
180830 |
1739.80 |
1746.70 |
1732.80 |
1739.60 |
-1.70 |
24 |
491 |
+2 |
Mar19 |
180830 |
1743.20 |
1743.20 |
1743.20 |
1743.20 |
-2.30 |
|
|
|
Total Volume and Open Interest |
76,795 |
558,385 |
-33 |
Nikkei 225(CME) |
Sep18 |
180830 |
23020 |
23145 |
22665 |
22740 |
-245 |
6,274 |
32,411 |
-63 |
Dec18 |
180830 |
22965 |
22980 |
22545 |
22615 |
-245 |
31 |
144 |
+13 |
Total Volume and Open Interest |
6,305 |
32,555 |
-50 |
Nikkei 225(SGX) |
Sep18 |
180830 |
22840 |
23070 |
22805 |
22890 |
+30 |
60,853 |
169,880 |
+5,065 |
Dec18 |
180830 |
22800 |
22870 |
22670 |
22735 |
+30 |
353 |
6,195 |
+185 |
Mar19 |
180830 |
22695 |
22695 |
22695 |
22695 |
+35 |
0 |
301 |
+0 |
Total Volume and Open Interest |
61,326 |
186,896 |
+5,370 |
Nikkei 225 Mini(JPX) |
Sep18 |
180830 |
22850 |
23060 |
22805 |
22870 |
+20 |
599,395 |
356,390 |
-5,508 |
Dec18 |
180830 |
22685 |
22895 |
22645 |
22710 |
+30 |
41,767 |
31,326 |
+2,143 |
Mar19 |
180830 |
22625 |
22820 |
22580 |
22640 |
+20 |
618 |
3,643 |
-42 |
Total Volume and Open Interest |
651,516 |
423,090 |
-3,419 |
Nikkei 225(JPX) |
Sep18 |
180830 |
22850 |
23050 |
22810 |
22870 |
+20 |
48,697 |
292,607 |
+1,756 |
Dec18 |
180830 |
22680 |
22880 |
22640 |
22710 |
+30 |
2,049 |
64,869 |
+1,889 |
Mar19 |
180830 |
22710 |
22820 |
22640 |
22640 |
+20 |
51 |
4,776 |
-11 |
Total Volume and Open Interest |
50,810 |
431,542 |
+3,594 |
Nikkei 225(CME) Yen |
Sep18 |
180830 |
23020 |
23135 |
22660 |
22735 |
-240 |
20,333 |
52,964 |
-169 |
Dec18 |
180830 |
22885 |
22950 |
22495 |
22570 |
-235 |
89 |
289 |
+16 |
Mar19 |
180830 |
22505 |
22505 |
22505 |
22505 |
-230 |
|
|
|
Total Volume and Open Interest |
20,422 |
53,253 |
-153 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180830 |
22780 |
22780 |
22680 |
22740 |
-230 |
0 |
39 |
+0 |
Dec18 |
180830 |
22570 |
22570 |
22570 |
22570 |
-230 |
|
|
|
Mar19 |
180830 |
22510 |
22510 |
22510 |
22510 |
-220 |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180830 |
5499.5 |
5499.5 |
5459.5 |
5477.0 |
-22.5 |
45,549 |
279,690 |
+4,714 |
Oct18 |
180830 |
5485.0 |
5485.0 |
5453.5 |
5465.5 |
-22.5 |
15 |
115 |
+13 |
Nov18 |
180830 |
5460.0 |
5462.5 |
5460.0 |
5462.5 |
-22.5 |
0 |
2 |
+0 |
Dec18 |
180830 |
5444.5 |
5461.0 |
5431.0 |
5447.0 |
-22.5 |
21 |
30,130 |
+5 |
Total Volume and Open Interest |
45,585 |
331,946 |
+4,732 |
Hang Seng Index(HKFE) |
Aug18 |
180830 |
28341 |
28574 |
28227 |
28240 |
-105 |
219,449 |
52,431 |
-27,575 |
Sep18 |
180830 |
28278 |
28520 |
28043 |
28068 |
-216 |
63,757 |
74,480 |
+27,959 |
Total Volume and Open Interest |
284,666 |
136,341 |
+407 |
DAX(EUREX) |
Sep18 |
180830 |
12542.5 |
12543.5 |
12393.0 |
12488.0 |
-72.0 |
57,377 |
105,105 |
-1,307 |
Dec18 |
180830 |
12502.0 |
12510.0 |
12382.0 |
12472.5 |
-71.5 |
83 |
1,939 |
-4 |
Mar19 |
180830 |
12505.0 |
12505.0 |
12387.0 |
12464.0 |
-71.0 |
11 |
294 |
+12 |
Total Volume and Open Interest |
57,471 |
107,338 |
-1,299 |
Mini-DAX(EUREX) |
Sep18 |
180830 |
12545.0 |
12545.0 |
12393.0 |
12488.0 |
-72.0 |
25,023 |
13,390 |
+58 |
Dec18 |
180830 |
12525.0 |
12525.0 |
12391.0 |
12472.5 |
-71.5 |
55 |
346 |
+19 |
Mar19 |
180830 |
12464.0 |
12464.0 |
12464.0 |
12464.0 |
-71.0 |
12 |
91 |
-4 |
Total Volume and Open Interest |
25,090 |
13,827 |
+73 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180830 |
3449 |
3450 |
3418 |
3430 |
-26 |
523,231 |
3,297,439 |
-20,925 |
Dec18 |
180830 |
3429 |
3431 |
3402 |
3412 |
-26 |
908 |
205,801 |
+400 |
Mar19 |
180830 |
3411 |
3411 |
3390 |
3400 |
-27 |
2,616 |
87,079 |
+0 |
Total Volume and Open Interest |
526,755 |
3,592,990 |
-20,525 |
Swiss Market Index(EUREX) |
Sep18 |
180830 |
9058 |
9066 |
8989 |
9037 |
-29 |
22,693 |
220,095 |
+984 |
Dec18 |
180830 |
9000 |
9020 |
8981 |
9016 |
-29 |
323 |
2,672 |
+13 |
Mar19 |
180830 |
8913 |
8913 |
8913 |
8913 |
-29 |
0 |
26 |
+0 |
Total Volume and Open Interest |
23,016 |
222,793 |
+997 |
FT-SE 100(EURONEXT) |
Sep18 |
180830 |
7558.50 |
7570.00 |
7482.00 |
7507.50 |
-50.00 |
86,718 |
660,685 |
+2,782 |
Dec18 |
180830 |
7481.00 |
7481.00 |
7456.50 |
7469.00 |
-50.00 |
136 |
1,667 |
+10 |
Mar19 |
180830 |
7404.00 |
7404.00 |
7404.00 |
7404.00 |
-50.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
86,854 |
662,380 |
+2,792 |
SPI 200(SFE) |
Sep18 |
180830 |
6337.0 |
6356.0 |
6319.0 |
6324.0 |
-13.0 |
41,269 |
393,336 |
+7,492 |
Dec18 |
180830 |
6314.0 |
6331.0 |
6314.0 |
6319.0 |
-12.0 |
47 |
3,599 |
+28 |
Mar19 |
180830 |
6272.0 |
6272.0 |
6272.0 |
6272.0 |
-12.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
41,316 |
401,784 |
+7,520 |
FTSE MIB(ISE) |
Sep18 |
180830 |
20700.00 |
20770.00 |
20425.00 |
20500.00 |
-234.00 |
19,918 |
89,732 |
+2,807 |
Dec18 |
180830 |
20570.00 |
20635.00 |
20320.00 |
20380.00 |
-232.00 |
141 |
425 |
+49 |
Mar19 |
180830 |
20495.00 |
20495.00 |
20300.00 |
20300.00 |
-242.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
20,059 |
90,178 |
+2,856 |
KOSPI 200(KFE) |
Sep18 |
180830 |
297.85 |
299.95 |
297.35 |
298.30 |
+0.30 |
171,926 |
306,539 |
-2,061 |
Dec18 |
180830 |
298.00 |
300.15 |
297.65 |
298.55 |
+0.30 |
1,645 |
52,970 |
+1,191 |
Mar19 |
180830 |
294.80 |
296.60 |
294.60 |
295.35 |
+0.25 |
12 |
4,119 |
+0 |
Total Volume and Open Interest |
173,583 |
394,604 |
-670 |
GSCI(CME) |
Sep18 |
180830 |
470.15 |
470.45 |
467.50 |
469.25 |
+1.30 |
10 |
15,239 |
+4 |
Oct18 |
180830 |
469.60 |
470.30 |
467.85 |
469.60 |
+1.30 |
0 |
26 |
+0 |
Nov18 |
180830 |
469.85 |
469.85 |
469.85 |
469.85 |
+1.30 |
|
|
|
Total Volume and Open Interest |
10 |
15,265 |
+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. |
|
|