|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 03, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180831 |
816.00 |
833.25 |
816.00 |
833.00 |
+13.50 |
24,291 |
7,374 |
-9,522 |
Nov18 |
180831 |
828.75 |
846.75 |
828.75 |
843.50 |
+12.00 |
106,799 |
436,146 |
+8,629 |
Jan19 |
180831 |
842.00 |
859.50 |
842.00 |
856.75 |
+11.75 |
33,376 |
114,406 |
+1,524 |
Mar19 |
180831 |
855.50 |
872.25 |
855.50 |
869.50 |
+11.25 |
24,660 |
102,764 |
+465 |
May19 |
180831 |
868.25 |
883.75 |
867.75 |
881.50 |
+11.00 |
5,463 |
65,724 |
+643 |
Jul19 |
180831 |
878.50 |
893.00 |
878.25 |
891.00 |
+10.00 |
6,187 |
51,903 |
+1,025 |
Aug19 |
180831 |
887.50 |
894.75 |
887.25 |
894.75 |
+9.75 |
89 |
1,722 |
+34 |
Sep19 |
180831 |
888.75 |
895.25 |
888.75 |
895.00 |
+10.75 |
84 |
1,122 |
+48 |
Nov19 |
180831 |
885.00 |
899.50 |
884.25 |
898.25 |
+11.75 |
3,333 |
22,023 |
+219 |
Jan20 |
180831 |
894.25 |
908.25 |
894.25 |
907.75 |
+12.25 |
5 |
387 |
+0 |
Mar20 |
180831 |
912.50 |
914.00 |
912.50 |
913.25 |
+12.50 |
3 |
142 |
-2 |
May20 |
180831 |
920.75 |
921.50 |
920.50 |
921.00 |
+12.50 |
0 |
83 |
+0 |
Jul20 |
180831 |
925.25 |
928.50 |
923.50 |
928.00 |
+12.25 |
0 |
112 |
+0 |
Aug20 |
180831 |
930.00 |
930.00 |
930.00 |
930.00 |
+12.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
204,302 |
804,383 |
+3,068 |
Soybean Meal(CBOT) |
Sep18 |
180831 |
301.30 |
304.90 |
300.00 |
303.70 |
+2.30 |
26,712 |
13,827 |
-8,401 |
Oct18 |
180831 |
301.50 |
305.90 |
300.80 |
304.60 |
+2.80 |
25,988 |
61,433 |
+3,194 |
Dec18 |
180831 |
303.20 |
308.50 |
302.90 |
307.20 |
+3.70 |
54,858 |
215,531 |
+2,357 |
Jan19 |
180831 |
303.50 |
309.00 |
303.20 |
307.70 |
+3.90 |
14,136 |
52,560 |
+1,737 |
Mar19 |
180831 |
304.10 |
309.40 |
303.60 |
308.30 |
+3.90 |
12,504 |
56,996 |
-32 |
May19 |
180831 |
305.00 |
310.10 |
304.40 |
308.80 |
+3.40 |
7,256 |
39,512 |
+1,852 |
Jul19 |
180831 |
308.40 |
312.70 |
307.30 |
311.50 |
+3.20 |
5,668 |
30,165 |
+407 |
Aug19 |
180831 |
309.60 |
313.40 |
308.70 |
312.80 |
+3.20 |
1,358 |
6,266 |
-87 |
Sep19 |
180831 |
310.60 |
314.80 |
309.50 |
313.50 |
+3.30 |
623 |
7,008 |
+229 |
Oct19 |
180831 |
309.70 |
312.80 |
308.70 |
312.20 |
+3.00 |
288 |
5,833 |
+73 |
Total Volume and Open Interest |
151,172 |
510,852 |
+1,489 |
Soybean Oil(CBOT) |
Sep18 |
180831 |
28.20 |
28.44 |
28.12 |
28.37 |
+0.09 |
23,122 |
10,250 |
-6,698 |
Oct18 |
180831 |
28.33 |
28.57 |
28.25 |
28.51 |
+0.09 |
24,451 |
58,855 |
+3,903 |
Dec18 |
180831 |
28.54 |
28.84 |
28.50 |
28.77 |
+0.10 |
43,173 |
250,770 |
+1,216 |
Jan19 |
180831 |
28.81 |
29.06 |
28.73 |
28.99 |
+0.10 |
11,369 |
71,835 |
-797 |
Mar19 |
180831 |
29.11 |
29.33 |
29.02 |
29.28 |
+0.10 |
7,636 |
48,829 |
+655 |
May19 |
180831 |
29.36 |
29.60 |
29.29 |
29.56 |
+0.10 |
2,951 |
26,998 |
+577 |
Jul19 |
180831 |
29.66 |
29.86 |
29.57 |
29.82 |
+0.09 |
3,186 |
31,556 |
-209 |
Aug19 |
180831 |
29.85 |
29.99 |
29.73 |
29.96 |
+0.08 |
142 |
6,589 |
+12 |
Sep19 |
180831 |
30.07 |
30.11 |
29.92 |
30.11 |
+0.09 |
118 |
4,777 |
-27 |
Oct19 |
180831 |
30.14 |
30.23 |
29.95 |
30.19 |
+0.11 |
226 |
3,389 |
+89 |
Total Volume and Open Interest |
117,375 |
530,349 |
-810 |
Canola(WCE) |
Nov18 |
180831 |
494.9 |
499.5 |
493.7 |
495.6 |
+0.6 |
10,345 |
103,727 |
+989 |
Jan19 |
180831 |
501.9 |
506.1 |
500.5 |
502.5 |
+0.5 |
6,094 |
47,353 |
+113 |
Mar19 |
180831 |
506.9 |
510.9 |
506.0 |
506.8 |
-0.1 |
450 |
9,449 |
+117 |
May19 |
180831 |
510.4 |
513.2 |
508.9 |
509.5 |
-0.3 |
43 |
1,473 |
+31 |
Jul19 |
180831 |
512.1 |
514.9 |
510.6 |
511.2 |
-0.3 |
22 |
811 |
+7 |
Total Volume and Open Interest |
16,969 |
163,035 |
+1,245 |
Corn(CBOT) |
Sep18 |
180831 |
341.00 |
352.00 |
340.75 |
351.00 |
+10.00 |
113,195 |
49,665 |
-35,771 |
Dec18 |
180831 |
356.00 |
366.00 |
356.00 |
365.00 |
+8.50 |
225,431 |
986,556 |
+22,980 |
Mar19 |
180831 |
369.25 |
378.00 |
368.75 |
377.25 |
+8.00 |
53,788 |
290,187 |
+3,925 |
May19 |
180831 |
376.50 |
385.25 |
376.50 |
384.75 |
+7.75 |
9,625 |
64,814 |
+484 |
Jul19 |
180831 |
383.00 |
391.00 |
382.50 |
390.50 |
+7.50 |
17,279 |
112,894 |
+2,489 |
Sep19 |
180831 |
383.75 |
391.25 |
383.75 |
391.00 |
+6.25 |
2,659 |
49,672 |
+920 |
Dec19 |
180831 |
388.25 |
395.50 |
388.25 |
394.75 |
+6.00 |
10,920 |
105,574 |
+1,917 |
Mar20 |
180831 |
400.25 |
406.75 |
400.25 |
406.00 |
+5.50 |
1,158 |
4,707 |
+301 |
May20 |
180831 |
412.50 |
414.00 |
411.50 |
413.50 |
+6.00 |
156 |
611 |
+26 |
Jul20 |
180831 |
413.50 |
419.00 |
412.00 |
418.25 |
+5.75 |
414 |
1,827 |
+260 |
Total Volume and Open Interest |
435,107 |
1,669,237 |
-2,267 |
Wheat(CBOT) |
Sep18 |
180831 |
509.50 |
522.25 |
509.50 |
518.50 |
+10.50 |
21,637 |
9,521 |
-7,328 |
Dec18 |
180831 |
536.25 |
548.00 |
535.25 |
545.50 |
+10.50 |
121,361 |
217,130 |
+3,066 |
Mar19 |
180831 |
556.75 |
567.00 |
555.75 |
565.50 |
+10.00 |
34,243 |
113,827 |
-5,668 |
May19 |
180831 |
568.50 |
578.50 |
568.00 |
577.75 |
+10.00 |
11,690 |
29,716 |
+1,517 |
Jul19 |
180831 |
563.75 |
571.00 |
562.00 |
570.25 |
+8.50 |
8,235 |
48,569 |
+276 |
Sep19 |
180831 |
570.75 |
578.00 |
569.50 |
577.25 |
+8.25 |
2,227 |
10,136 |
+217 |
Total Volume and Open Interest |
202,788 |
449,000 |
-7,974 |
Wheat(KCBT) |
Sep18 |
180831 |
515.50 |
523.00 |
513.50 |
523.00 |
+10.75 |
14,267 |
4,926 |
-6,556 |
Dec18 |
180831 |
542.25 |
554.50 |
541.75 |
553.25 |
+12.25 |
48,963 |
151,430 |
+3,358 |
Mar19 |
180831 |
564.50 |
575.75 |
563.50 |
575.00 |
+12.00 |
15,293 |
59,724 |
-1,099 |
May19 |
180831 |
576.25 |
586.25 |
574.25 |
585.75 |
+11.75 |
5,538 |
18,658 |
+884 |
Jul19 |
180831 |
572.25 |
582.00 |
571.25 |
581.25 |
+9.75 |
2,877 |
19,194 |
-55 |
Sep19 |
180831 |
582.75 |
589.75 |
581.25 |
589.25 |
+8.75 |
330 |
1,518 |
-42 |
Dec19 |
180831 |
596.00 |
605.00 |
596.00 |
603.50 |
+7.25 |
228 |
3,512 |
-52 |
Total Volume and Open Interest |
87,525 |
259,527 |
-3,555 |
Wheat(MGE) |
Sep18 |
180831 |
580.25 |
587.00 |
576.25 |
583.75 |
+21.50 |
4,883 |
2,507 |
-2,547 |
Dec18 |
180831 |
584.00 |
602.00 |
584.00 |
598.75 |
+15.00 |
7,665 |
34,236 |
+313 |
Mar19 |
180831 |
600.25 |
617.00 |
600.00 |
613.50 |
+14.25 |
740 |
11,402 |
-44 |
May19 |
180831 |
608.75 |
624.25 |
608.75 |
619.50 |
+11.75 |
212 |
3,966 |
-5 |
Jul19 |
180831 |
616.00 |
628.50 |
616.00 |
623.75 |
+8.75 |
189 |
1,756 |
-94 |
Sep19 |
180831 |
629.25 |
633.00 |
625.00 |
626.00 |
+6.00 |
180 |
2,456 |
-23 |
Total Volume and Open Interest |
14,004 |
57,673 |
-2,387 |
Oats(CBOT) |
Sep18 |
180831 |
242.00 |
243.50 |
239.50 |
243.50 |
+4.00 |
102 |
231 |
-94 |
Dec18 |
180831 |
253.50 |
256.25 |
249.25 |
252.50 |
+5.00 |
546 |
3,983 |
-67 |
Mar19 |
180831 |
257.50 |
259.75 |
256.00 |
257.00 |
+5.00 |
7 |
238 |
+4 |
May19 |
180831 |
260.00 |
260.00 |
260.00 |
260.00 |
+4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
655 |
4,454 |
-157 |
Rough Rice(CBOT) |
Sep18 |
180831 |
10.65 |
10.85 |
10.61 |
10.83 |
+0.16 |
303 |
906 |
-206 |
Nov18 |
180831 |
10.64 |
10.85 |
10.64 |
10.83 |
+0.12 |
717 |
5,921 |
+246 |
Jan19 |
180831 |
10.95 |
10.98 |
10.95 |
10.98 |
+0.11 |
168 |
337 |
+40 |
Mar19 |
180831 |
11.07 |
11.07 |
11.07 |
11.07 |
+0.06 |
149 |
299 |
+91 |
Total Volume and Open Interest |
1,337 |
7,463 |
+171 |
Live Cattle(CME) |
Oct18 |
180831 |
109.300 |
109.430 |
108.330 |
108.785 |
-0.295 |
22,625 |
122,012 |
+281 |
Dec18 |
180831 |
113.450 |
113.535 |
112.750 |
112.980 |
-0.320 |
15,069 |
74,581 |
+2,903 |
Feb19 |
180831 |
117.385 |
117.480 |
116.700 |
116.885 |
-0.445 |
7,183 |
48,933 |
+1,750 |
Apr19 |
180831 |
118.230 |
118.400 |
117.700 |
117.900 |
-0.385 |
4,433 |
31,010 |
+681 |
Jun19 |
180831 |
111.730 |
111.750 |
111.050 |
111.400 |
-0.235 |
1,870 |
21,977 |
+425 |
Aug19 |
180831 |
110.430 |
110.480 |
109.730 |
109.930 |
-0.370 |
321 |
4,994 |
+150 |
Total Volume and Open Interest |
52,546 |
305,156 |
+5,532 |
Feeder Cattle(CME) |
Sep18 |
180831 |
150.185 |
150.600 |
149.300 |
149.450 |
-0.735 |
1,626 |
5,007 |
-281 |
Oct18 |
180831 |
150.380 |
150.600 |
148.580 |
149.130 |
-1.250 |
4,906 |
17,817 |
+197 |
Nov18 |
180831 |
150.100 |
150.350 |
148.700 |
149.000 |
-1.150 |
2,018 |
7,351 |
+160 |
Jan19 |
180831 |
147.500 |
147.600 |
145.380 |
145.800 |
-1.450 |
1,454 |
10,635 |
+232 |
Mar19 |
180831 |
146.785 |
146.900 |
144.535 |
145.150 |
-1.480 |
761 |
4,163 |
+178 |
Apr19 |
180831 |
147.535 |
147.580 |
145.300 |
145.850 |
-1.435 |
202 |
1,900 |
+46 |
May19 |
180831 |
147.600 |
147.785 |
145.800 |
146.250 |
-1.300 |
103 |
638 |
+23 |
Total Volume and Open Interest |
11,753 |
49,328 |
+574 |
Lean Hogs(CME) |
Oct18 |
180831 |
49.800 |
51.830 |
49.700 |
50.430 |
+1.300 |
24,973 |
97,320 |
-2,417 |
Dec18 |
180831 |
53.000 |
54.830 |
52.700 |
53.400 |
+0.770 |
18,664 |
61,374 |
+1,520 |
Feb19 |
180831 |
62.850 |
64.350 |
62.250 |
62.880 |
+0.300 |
11,285 |
27,720 |
+974 |
Apr19 |
180831 |
68.180 |
69.500 |
67.750 |
68.480 |
+0.430 |
5,425 |
22,929 |
-619 |
May19 |
180831 |
74.135 |
74.850 |
73.950 |
74.180 |
+0.480 |
22 |
547 |
+10 |
Jun19 |
180831 |
78.250 |
79.550 |
78.135 |
78.750 |
+0.865 |
3,599 |
9,483 |
-41 |
Jul19 |
180831 |
78.430 |
79.230 |
78.180 |
78.600 |
+0.920 |
510 |
2,310 |
+161 |
Aug19 |
180831 |
77.600 |
78.150 |
77.200 |
77.385 |
+0.785 |
259 |
1,317 |
+94 |
Total Volume and Open Interest |
64,774 |
223,667 |
-310 |
Class III Milk(CME) |
Aug18 |
180828 |
15.02 |
15.04 |
15.02 |
15.02 |
-0.01 |
29 |
4,542 |
-34 |
Sep18 |
180831 |
16.45 |
16.54 |
16.41 |
16.52 |
+0.14 |
333 |
4,120 |
-37 |
Oct18 |
180831 |
16.61 |
16.72 |
16.59 |
16.71 |
+0.12 |
281 |
4,091 |
+30 |
Nov18 |
180831 |
16.54 |
16.66 |
16.54 |
16.63 |
+0.11 |
197 |
3,455 |
+50 |
Dec18 |
180831 |
16.36 |
16.43 |
16.32 |
16.42 |
+0.11 |
84 |
2,805 |
+6 |
Jan19 |
180831 |
16.03 |
16.09 |
16.03 |
16.09 |
+0.07 |
98 |
1,280 |
-9 |
Feb19 |
180831 |
15.83 |
15.93 |
15.83 |
15.90 |
+0.09 |
37 |
830 |
+7 |
Mar19 |
180831 |
15.89 |
15.92 |
15.89 |
15.92 |
+0.04 |
67 |
842 |
+20 |
Apr19 |
180831 |
16.01 |
16.01 |
16.01 |
16.01 |
+0.06 |
35 |
745 |
+0 |
May19 |
180831 |
16.00 |
16.01 |
16.00 |
16.00 |
unch |
23 |
555 |
+4 |
Jun19 |
180831 |
16.11 |
16.11 |
16.11 |
16.11 |
unch |
23 |
481 |
+0 |
Jul19 |
180831 |
16.23 |
16.24 |
16.21 |
16.21 |
+0.04 |
5 |
315 |
+4 |
Aug19 |
180831 |
16.34 |
16.35 |
16.34 |
16.34 |
unch |
0 |
234 |
+0 |
Total Volume and Open Interest |
1,183 |
20,342 |
+75 |
Cocoa(ICE) |
Sep18 |
180831 |
2323 |
2323 |
2323 |
2323 |
+61 |
2 |
547 |
-1 |
Dec18 |
180831 |
2271 |
2344 |
2254 |
2336 |
+61 |
12,026 |
118,685 |
-793 |
Mar19 |
180831 |
2284 |
2350 |
2268 |
2342 |
+56 |
3,811 |
62,541 |
-335 |
May19 |
180831 |
2294 |
2353 |
2276 |
2348 |
+55 |
1,085 |
19,423 |
+165 |
Jul19 |
180831 |
2305 |
2360 |
2291 |
2355 |
+51 |
348 |
8,703 |
+7 |
Sep19 |
180831 |
2316 |
2367 |
2298 |
2362 |
+46 |
30 |
10,031 |
-1 |
Dec19 |
180831 |
2309 |
2374 |
2309 |
2369 |
+42 |
52 |
13,890 |
+19 |
Total Volume and Open Interest |
17,366 |
236,663 |
-945 |
Coffee "C"(ICE) |
Sep18 |
180831 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.85 |
10 |
86 |
-106 |
Dec18 |
180831 |
102.65 |
103.30 |
101.25 |
101.80 |
-0.85 |
18,762 |
175,735 |
-405 |
Mar19 |
180831 |
106.05 |
106.65 |
104.65 |
105.10 |
-0.90 |
5,772 |
71,493 |
+948 |
May19 |
180831 |
108.40 |
108.95 |
106.95 |
107.45 |
-0.90 |
1,900 |
25,272 |
-93 |
Jul19 |
180831 |
110.75 |
111.20 |
109.25 |
109.75 |
-0.95 |
1,293 |
12,775 |
-47 |
Sep19 |
180831 |
113.30 |
113.35 |
111.70 |
112.10 |
-1.00 |
537 |
5,494 |
+221 |
Total Volume and Open Interest |
28,688 |
305,032 |
+674 |
Orange Juice(ICE) |
Sep18 |
180831 |
157.00 |
159.35 |
155.75 |
157.85 |
+0.85 |
239 |
803 |
-140 |
Nov18 |
180831 |
155.55 |
155.55 |
154.05 |
154.45 |
-0.45 |
836 |
10,462 |
-30 |
Jan19 |
180831 |
155.25 |
155.55 |
153.85 |
154.45 |
-0.45 |
122 |
1,152 |
+27 |
Mar19 |
180831 |
155.00 |
155.25 |
153.65 |
154.30 |
-0.50 |
38 |
448 |
+15 |
May19 |
180831 |
154.55 |
155.00 |
154.10 |
154.45 |
-0.45 |
27 |
168 |
+2 |
Jul19 |
180831 |
155.25 |
155.25 |
155.00 |
155.25 |
-0.15 |
19 |
50 |
+14 |
Total Volume and Open Interest |
1,281 |
13,095 |
-112 |
Sugar #11(ICE) |
Oct18 |
180831 |
10.57 |
10.73 |
10.45 |
10.60 |
+0.03 |
64,437 |
481,877 |
-8,575 |
Mar19 |
180831 |
11.33 |
11.52 |
11.24 |
11.42 |
+0.08 |
37,560 |
336,301 |
+2,035 |
May19 |
180831 |
11.42 |
11.60 |
11.34 |
11.50 |
+0.06 |
10,744 |
101,355 |
+1,519 |
Jul19 |
180831 |
11.55 |
11.72 |
11.50 |
11.62 |
+0.05 |
4,787 |
51,776 |
+341 |
Oct19 |
180831 |
11.75 |
11.96 |
11.74 |
11.87 |
+0.07 |
3,230 |
49,662 |
+790 |
Mar20 |
180831 |
12.35 |
12.52 |
12.29 |
12.43 |
+0.08 |
1,616 |
15,288 |
+342 |
May20 |
180831 |
12.43 |
12.56 |
12.43 |
12.51 |
+0.08 |
53 |
3,181 |
+14 |
Jul20 |
180831 |
12.54 |
12.65 |
12.54 |
12.60 |
+0.10 |
38 |
2,866 |
+4 |
Total Volume and Open Interest |
122,499 |
1,046,450 |
-3,512 |
London Cocoa(LCE) |
Sep18 |
180903 |
1628 |
1628 |
1592 |
1611 |
-24 |
2,701 |
38,785 |
-702 |
Dec18 |
180903 |
1685 |
1688 |
1660 |
1668 |
-20 |
19,434 |
83,198 |
+4,153 |
Mar19 |
180903 |
1697 |
1699 |
1675 |
1683 |
-17 |
10,212 |
59,016 |
+1,609 |
May19 |
180903 |
1701 |
1701 |
1678 |
1687 |
-16 |
5,275 |
32,319 |
-213 |
Jul19 |
180903 |
1697 |
1700 |
1684 |
1693 |
-15 |
2,217 |
18,353 |
+177 |
Sep19 |
180903 |
1699 |
1702 |
1689 |
1697 |
-13 |
1,341 |
19,342 |
+706 |
Dec19 |
180903 |
1704 |
1709 |
1694 |
1705 |
-11 |
1,086 |
20,107 |
+411 |
Total Volume and Open Interest |
42,572 |
275,559 |
+6,097 |
London Sugar(LCE) |
Oct18 |
180903 |
325.40 |
328.80 |
324.30 |
327.80 |
+1.90 |
9,575 |
35,502 |
-3,408 |
Dec18 |
180903 |
323.50 |
326.80 |
321.90 |
326.00 |
+2.60 |
7,549 |
36,637 |
+697 |
Mar19 |
180903 |
321.80 |
326.00 |
321.70 |
325.60 |
+2.40 |
2,665 |
21,596 |
+227 |
May19 |
180903 |
324.10 |
327.80 |
324.10 |
327.60 |
+2.80 |
1,141 |
9,519 |
-8 |
Aug19 |
180903 |
329.20 |
330.60 |
328.50 |
330.60 |
+2.70 |
518 |
6,724 |
+34 |
Total Volume and Open Interest |
22,199 |
114,580 |
-2,290 |
Cotton(ICE) |
Oct18 |
180831 |
82.71 |
82.98 |
82.31 |
82.31 |
-0.11 |
4 |
183 |
+1 |
Dec18 |
180831 |
82.25 |
82.97 |
82.06 |
82.22 |
-0.04 |
12,744 |
145,987 |
+332 |
Mar19 |
180831 |
82.57 |
83.33 |
82.44 |
82.58 |
-0.05 |
3,636 |
65,712 |
+1,309 |
May19 |
180831 |
82.96 |
83.67 |
82.85 |
82.97 |
-0.08 |
756 |
10,118 |
+77 |
Jul19 |
180831 |
83.34 |
84.00 |
83.23 |
83.36 |
-0.10 |
358 |
7,571 |
+41 |
Oct19 |
180831 |
78.80 |
78.80 |
78.80 |
78.80 |
+0.01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,057 |
253,941 |
+2,021 |
Lumber(CME) |
Sep18 |
180831 |
429.1 |
444.5 |
421.0 |
437.6 |
+8.0 |
256 |
1,099 |
-122 |
Nov18 |
180831 |
399.7 |
417.6 |
393.6 |
411.8 |
+9.2 |
427 |
2,616 |
+77 |
Jan19 |
180831 |
394.3 |
411.0 |
390.0 |
408.1 |
+12.0 |
48 |
492 |
+6 |
Mar19 |
180831 |
390.0 |
405.8 |
390.0 |
405.8 |
+11.3 |
8 |
163 |
-1 |
Total Volume and Open Interest |
742 |
4,486 |
-39 |
Crude Oil(NYM) |
Oct18 |
180831 |
70.06 |
70.36 |
69.64 |
69.80 |
-0.45 |
497,095 |
412,879 |
+7,916 |
Nov18 |
180831 |
69.64 |
69.91 |
69.22 |
69.37 |
-0.44 |
65,269 |
204,125 |
+7,647 |
Dec18 |
180831 |
69.28 |
69.56 |
68.88 |
69.05 |
-0.41 |
62,247 |
295,330 |
+569 |
Jan19 |
180831 |
69.04 |
69.26 |
68.63 |
68.79 |
-0.38 |
19,869 |
169,010 |
+199 |
Feb19 |
180831 |
68.64 |
68.89 |
68.31 |
68.46 |
-0.38 |
13,433 |
87,384 |
+821 |
Mar19 |
180831 |
68.34 |
68.58 |
67.94 |
68.16 |
-0.38 |
16,293 |
104,207 |
+3,178 |
Apr19 |
180831 |
68.09 |
68.29 |
67.72 |
67.87 |
-0.37 |
3,547 |
60,933 |
+354 |
May19 |
180831 |
67.87 |
67.97 |
67.45 |
67.57 |
-0.37 |
2,607 |
47,226 |
+125 |
Jun19 |
180831 |
67.55 |
67.66 |
67.06 |
67.26 |
-0.37 |
20,010 |
162,385 |
+11 |
Jul19 |
180831 |
66.86 |
67.25 |
66.72 |
66.91 |
-0.38 |
1,516 |
41,489 |
+617 |
Aug19 |
180831 |
66.71 |
66.90 |
66.57 |
66.57 |
-0.36 |
681 |
40,404 |
-156 |
Sep19 |
180831 |
66.55 |
66.55 |
66.05 |
66.25 |
-0.35 |
2,614 |
74,463 |
+338 |
Oct19 |
180831 |
65.94 |
65.95 |
65.94 |
65.95 |
-0.35 |
867 |
37,062 |
+67 |
Nov19 |
180831 |
65.71 |
65.71 |
65.66 |
65.66 |
-0.34 |
2,118 |
33,315 |
+419 |
Dec19 |
180831 |
65.56 |
65.70 |
65.18 |
65.40 |
-0.31 |
26,054 |
226,411 |
+2,834 |
Jan20 |
180831 |
65.04 |
65.04 |
65.04 |
65.04 |
-0.32 |
2,737 |
31,114 |
+802 |
Total Volume and Open Interest |
749,641 |
2,269,778 |
+28,801 |
e-miNY Crude Oil(NYM) |
Oct18 |
180831 |
70.075 |
70.350 |
69.650 |
69.800 |
-0.450 |
12,194 |
2,383 |
+153 |
Nov18 |
180831 |
69.600 |
69.900 |
69.200 |
69.375 |
-0.425 |
292 |
186 |
-1 |
Dec18 |
180831 |
69.400 |
69.475 |
68.925 |
69.050 |
-0.400 |
72 |
160 |
+13 |
Jan19 |
180831 |
68.800 |
68.800 |
68.800 |
68.800 |
-0.375 |
1 |
26 |
-1 |
Feb19 |
180831 |
68.450 |
68.450 |
68.450 |
68.450 |
-0.400 |
0 |
31 |
+0 |
Mar19 |
180831 |
68.275 |
68.525 |
68.150 |
68.150 |
-0.400 |
5 |
54 |
+0 |
Apr19 |
180831 |
67.825 |
67.875 |
67.825 |
67.875 |
-0.375 |
3 |
119 |
-1 |
May19 |
180831 |
67.575 |
67.575 |
67.575 |
67.575 |
-0.375 |
0 |
93 |
+0 |
Jun19 |
180831 |
67.175 |
67.475 |
67.175 |
67.250 |
-0.375 |
2 |
55 |
+0 |
Jul19 |
180831 |
66.900 |
66.900 |
66.900 |
66.900 |
-0.400 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,570 |
3,148 |
+164 |
NY Harbor ULSD(NYM) |
Oct18 |
180831 |
224.80 |
226.07 |
223.64 |
224.31 |
-1.13 |
68,956 |
125,621 |
+6,276 |
Nov18 |
180831 |
225.19 |
226.35 |
223.95 |
224.60 |
-1.16 |
26,491 |
62,756 |
+4,534 |
Dec18 |
180831 |
225.34 |
226.47 |
224.10 |
224.75 |
-1.19 |
18,029 |
68,077 |
+1,382 |
Jan19 |
180831 |
225.85 |
226.57 |
224.23 |
224.95 |
-1.15 |
12,140 |
39,365 |
+661 |
Feb19 |
180831 |
224.62 |
226.08 |
224.09 |
224.47 |
-1.15 |
4,640 |
17,926 |
-126 |
Mar19 |
180831 |
224.14 |
224.94 |
222.82 |
223.43 |
-1.15 |
6,213 |
27,277 |
+825 |
Apr19 |
180831 |
222.87 |
223.43 |
221.63 |
221.91 |
-1.12 |
1,419 |
9,334 |
+224 |
May19 |
180831 |
221.26 |
222.09 |
221.12 |
221.12 |
-1.04 |
597 |
4,649 |
+21 |
Jun19 |
180831 |
220.47 |
221.80 |
219.76 |
220.56 |
-1.00 |
2,679 |
19,190 |
+311 |
Jul19 |
180831 |
220.73 |
221.94 |
220.52 |
220.73 |
-0.99 |
466 |
2,152 |
+81 |
Aug19 |
180831 |
221.59 |
222.19 |
220.98 |
221.17 |
-0.99 |
237 |
752 |
-10 |
Sep19 |
180831 |
221.81 |
223.08 |
221.65 |
221.81 |
-1.01 |
213 |
1,274 |
+12 |
Oct19 |
180831 |
222.39 |
222.39 |
222.39 |
222.39 |
-1.05 |
131 |
664 |
+87 |
Nov19 |
180831 |
222.76 |
222.76 |
222.76 |
222.76 |
-1.08 |
83 |
642 |
+33 |
Total Volume and Open Interest |
165,681 |
404,085 |
+5,107 |
RBOB Gasoline(NYM) |
Oct18 |
180831 |
200.60 |
202.19 |
198.97 |
199.70 |
-1.20 |
79,589 |
154,757 |
+4,947 |
Nov18 |
180831 |
198.71 |
200.06 |
197.09 |
197.79 |
-1.14 |
36,001 |
98,517 |
+2,390 |
Dec18 |
180831 |
197.04 |
198.41 |
195.62 |
196.34 |
-1.02 |
27,643 |
60,522 |
+1,503 |
Jan19 |
180831 |
196.63 |
198.01 |
195.27 |
196.05 |
-0.97 |
12,156 |
36,998 |
+411 |
Feb19 |
180831 |
197.47 |
198.58 |
196.03 |
196.73 |
-0.97 |
4,762 |
15,599 |
+156 |
Mar19 |
180831 |
199.07 |
200.04 |
197.77 |
198.40 |
-1.02 |
4,379 |
26,856 |
+201 |
Apr19 |
180831 |
216.14 |
216.96 |
215.24 |
215.70 |
-1.09 |
1,340 |
11,601 |
+75 |
May19 |
180831 |
216.18 |
217.04 |
215.46 |
215.87 |
-1.07 |
899 |
6,212 |
+144 |
Jun19 |
180831 |
215.26 |
216.10 |
214.01 |
214.52 |
-1.05 |
1,094 |
9,103 |
+165 |
Jul19 |
180831 |
212.65 |
212.65 |
212.25 |
212.25 |
-1.05 |
350 |
2,551 |
+80 |
Total Volume and Open Interest |
197,290 |
447,021 |
+3,186 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180831 |
199.70 |
199.70 |
199.70 |
199.70 |
-1.20 |
|
|
|
Nov18 |
180831 |
197.79 |
197.79 |
197.79 |
197.79 |
-1.14 |
|
|
|
Dec18 |
180831 |
196.34 |
196.34 |
196.34 |
196.34 |
-1.02 |
|
|
|
Jan19 |
180831 |
196.05 |
196.05 |
196.05 |
196.05 |
-0.97 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Oct18 |
180831 |
2.886 |
2.931 |
2.882 |
2.916 |
+0.042 |
137,941 |
231,848 |
-6,911 |
Nov18 |
180831 |
2.908 |
2.954 |
2.908 |
2.939 |
+0.038 |
49,159 |
190,544 |
+3,337 |
Dec18 |
180831 |
2.999 |
3.040 |
2.995 |
3.029 |
+0.041 |
27,061 |
144,129 |
+2,305 |
Jan19 |
180831 |
3.085 |
3.125 |
3.081 |
3.114 |
+0.040 |
34,006 |
194,806 |
+1,887 |
Feb19 |
180831 |
3.047 |
3.088 |
3.047 |
3.078 |
+0.040 |
10,460 |
76,828 |
+1,629 |
Mar19 |
180831 |
2.943 |
2.979 |
2.941 |
2.970 |
+0.038 |
23,779 |
187,835 |
+2,562 |
Apr19 |
180831 |
2.643 |
2.671 |
2.643 |
2.662 |
+0.027 |
19,443 |
149,288 |
+119 |
May19 |
180831 |
2.614 |
2.636 |
2.613 |
2.628 |
+0.025 |
5,865 |
68,369 |
-473 |
Jun19 |
180831 |
2.644 |
2.665 |
2.644 |
2.658 |
+0.025 |
1,076 |
34,834 |
-130 |
Jul19 |
180831 |
2.678 |
2.696 |
2.678 |
2.690 |
+0.024 |
2,476 |
34,688 |
+721 |
Aug19 |
180831 |
2.688 |
2.700 |
2.686 |
2.692 |
+0.023 |
1,174 |
27,815 |
+247 |
Sep19 |
180831 |
2.659 |
2.680 |
2.659 |
2.672 |
+0.021 |
1,273 |
29,113 |
+371 |
Oct19 |
180831 |
2.675 |
2.694 |
2.674 |
2.688 |
+0.022 |
10,798 |
70,202 |
+5,616 |
Nov19 |
180831 |
2.728 |
2.741 |
2.727 |
2.736 |
+0.021 |
446 |
32,063 |
+146 |
Dec19 |
180831 |
2.847 |
2.860 |
2.847 |
2.856 |
+0.020 |
777 |
26,416 |
+223 |
Jan20 |
180831 |
2.942 |
2.952 |
2.942 |
2.950 |
+0.019 |
514 |
26,357 |
-77 |
Total Volume and Open Interest |
327,291 |
1,588,000 |
+7,591 |
Brent Crude Oil(ICE) |
Nov18 |
180903 |
77.69 |
78.44 |
77.30 |
78.15 |
+0.51 |
260,166 |
492,888 |
+28,897 |
Dec18 |
180903 |
77.57 |
78.22 |
77.10 |
77.90 |
+0.50 |
144,744 |
403,935 |
+3,964 |
Jan19 |
180903 |
77.27 |
77.93 |
76.84 |
77.61 |
+0.48 |
53,781 |
158,296 |
+4,891 |
Feb19 |
180903 |
76.99 |
77.67 |
76.59 |
77.35 |
+0.47 |
27,328 |
102,797 |
-756 |
Mar19 |
180903 |
76.78 |
77.41 |
76.34 |
77.09 |
+0.46 |
35,939 |
121,477 |
+1,153 |
Apr19 |
180903 |
76.46 |
77.16 |
76.10 |
76.82 |
+0.44 |
12,726 |
47,469 |
-359 |
May19 |
180903 |
76.22 |
76.89 |
75.87 |
76.55 |
+0.43 |
9,484 |
51,971 |
-972 |
Jun19 |
180903 |
75.96 |
76.61 |
75.58 |
76.26 |
+0.41 |
30,073 |
137,481 |
+664 |
Jul19 |
180903 |
75.59 |
76.32 |
75.59 |
75.97 |
+0.40 |
2,837 |
42,730 |
-61 |
Aug19 |
180903 |
75.67 |
75.67 |
75.67 |
75.67 |
+0.40 |
1,858 |
33,013 |
+238 |
Sep19 |
180903 |
75.36 |
75.36 |
75.36 |
75.36 |
+0.40 |
4,429 |
42,699 |
+24 |
Oct19 |
180903 |
75.05 |
75.05 |
75.05 |
75.05 |
+0.39 |
1,745 |
33,814 |
-77 |
Nov19 |
180903 |
74.74 |
74.74 |
74.74 |
74.74 |
+0.38 |
2,123 |
39,264 |
+601 |
Dec19 |
180903 |
74.07 |
74.73 |
73.77 |
74.41 |
+0.39 |
28,070 |
173,170 |
-592 |
Total Volume and Open Interest |
726,752 |
2,250,153 |
-2,543 |
Gas Oil(ICE) |
Sep18 |
180903 |
689.75 |
700.25 |
686.75 |
697.00 |
+6.75 |
32,649 |
113,968 |
+1 |
Oct18 |
180903 |
692.75 |
701.25 |
688.25 |
698.25 |
+6.25 |
73,461 |
277,802 |
+3,238 |
Nov18 |
180903 |
689.25 |
698.25 |
685.75 |
695.25 |
+5.50 |
42,861 |
140,679 |
+5,694 |
Dec18 |
180903 |
684.75 |
692.75 |
681.00 |
690.00 |
+4.75 |
45,459 |
144,173 |
+891 |
Jan19 |
180903 |
683.00 |
690.50 |
679.00 |
687.50 |
+4.00 |
14,704 |
61,402 |
+1,429 |
Feb19 |
180903 |
682.00 |
689.00 |
679.25 |
686.00 |
+3.75 |
7,512 |
39,867 |
-204 |
Mar19 |
180903 |
680.00 |
686.50 |
677.00 |
683.75 |
+3.50 |
5,842 |
31,084 |
+52 |
Apr19 |
180903 |
677.00 |
684.25 |
676.00 |
681.75 |
+3.50 |
2,422 |
19,423 |
+91 |
May19 |
180903 |
676.00 |
683.00 |
675.50 |
680.25 |
+3.25 |
1,237 |
13,884 |
+122 |
Jun19 |
180903 |
675.25 |
682.00 |
674.75 |
679.50 |
+3.25 |
7,263 |
49,947 |
-1,116 |
Total Volume and Open Interest |
242,568 |
1,092,205 |
+10,574 |
Ethanol(CBOT) |
Sep18 |
180831 |
1.246 |
1.295 |
1.246 |
1.280 |
+0.048 |
85 |
491 |
-26 |
Oct18 |
180831 |
1.245 |
1.315 |
1.245 |
1.306 |
+0.053 |
158 |
1,456 |
+35 |
Nov18 |
180831 |
1.258 |
1.315 |
1.258 |
1.315 |
+0.054 |
26 |
224 |
+4 |
Dec18 |
180831 |
1.310 |
1.324 |
1.310 |
1.320 |
+0.050 |
42 |
113 |
-29 |
Jan19 |
180831 |
1.326 |
1.326 |
1.326 |
1.326 |
+0.050 |
2 |
120 |
-1 |
Feb19 |
180831 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.050 |
1 |
1 |
+1 |
Mar19 |
180831 |
1.358 |
1.358 |
1.358 |
1.358 |
+0.050 |
|
|
|
Apr19 |
180831 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.050 |
|
|
|
Total Volume and Open Interest |
314 |
2,405 |
-16 |
WTI Crude Oil(ICE) |
Oct18 |
180903 |
69.92 |
70.21 |
69.54 |
70.09 |
+0.29 |
26,337 |
72,773 |
-1,993 |
Nov18 |
180903 |
69.50 |
69.80 |
69.10 |
69.70 |
+0.33 |
33,525 |
52,691 |
+291 |
Dec18 |
180903 |
69.17 |
69.49 |
68.76 |
69.40 |
+0.35 |
30,918 |
127,641 |
-819 |
Jan19 |
180903 |
68.53 |
69.25 |
68.53 |
69.15 |
+0.36 |
9,476 |
40,601 |
+1,176 |
Feb19 |
180903 |
68.21 |
68.90 |
68.21 |
68.83 |
+0.37 |
4,101 |
16,753 |
+199 |
Mar19 |
180903 |
67.91 |
68.60 |
67.91 |
68.53 |
+0.37 |
4,639 |
29,805 |
+18 |
Apr19 |
180903 |
67.62 |
68.30 |
67.62 |
68.24 |
+0.37 |
3,609 |
8,585 |
+1,613 |
May19 |
180903 |
67.49 |
68.00 |
67.49 |
67.94 |
+0.37 |
933 |
7,325 |
-121 |
Jun19 |
180903 |
67.09 |
67.76 |
67.09 |
67.64 |
+0.38 |
6,570 |
75,303 |
+542 |
Jul19 |
180903 |
67.29 |
67.29 |
67.29 |
67.29 |
+0.38 |
31 |
4,520 |
+0 |
Aug19 |
180903 |
66.94 |
66.94 |
66.94 |
66.94 |
+0.37 |
16 |
5,400 |
+0 |
Sep19 |
180903 |
66.62 |
66.62 |
66.62 |
66.62 |
+0.37 |
82 |
13,502 |
-32 |
Oct19 |
180903 |
66.32 |
66.32 |
66.32 |
66.32 |
+0.37 |
1 |
4,244 |
+0 |
Nov19 |
180903 |
66.03 |
66.03 |
66.03 |
66.03 |
+0.37 |
0 |
4,577 |
+0 |
Dec19 |
180903 |
65.65 |
65.90 |
65.65 |
65.76 |
+0.36 |
3,478 |
82,265 |
+54 |
Jan20 |
180903 |
65.40 |
65.40 |
65.40 |
65.40 |
+0.36 |
7 |
2,176 |
-1 |
Total Volume and Open Interest |
127,234 |
623,246 |
+1,007 |
US Dollar Index(ICE) |
Sep18 |
180903 |
95.115 |
95.175 |
94.945 |
95.082 |
unch |
21,374 |
51,226 |
+2,689 |
Dec18 |
180903 |
94.705 |
94.750 |
94.545 |
94.673 |
unch |
790 |
3,913 |
+326 |
Mar19 |
180903 |
94.195 |
94.195 |
94.135 |
94.177 |
unch |
10 |
811 |
+5 |
Total Volume and Open Interest |
22,201 |
56,327 |
+3,047 |
Australian Dollar(CME) |
Sep18 |
180831 |
72.64 |
72.67 |
71.76 |
71.80 |
-0.77 |
107,384 |
137,970 |
+1,666 |
Dec18 |
180831 |
72.62 |
72.68 |
71.79 |
71.82 |
-0.77 |
1,046 |
4,763 |
+223 |
Mar19 |
180831 |
72.40 |
72.40 |
71.89 |
71.89 |
-0.77 |
2 |
176 |
+1 |
Total Volume and Open Interest |
109,506 |
143,300 |
+1,956 |
British Pound(CME) |
Sep18 |
180831 |
130.16 |
130.36 |
129.51 |
129.64 |
-0.57 |
160,554 |
245,649 |
+543 |
Dec18 |
180831 |
130.69 |
130.84 |
130.06 |
130.16 |
-0.57 |
1,800 |
12,654 |
+128 |
Mar19 |
180831 |
130.76 |
130.76 |
130.76 |
130.76 |
-0.58 |
9 |
1,173 |
+1 |
Total Volume and Open Interest |
163,586 |
261,034 |
+806 |
Canadian Dollar(CME) |
Sep18 |
180831 |
77.09 |
77.09 |
76.42 |
76.65 |
-0.36 |
76,903 |
139,220 |
-565 |
Dec18 |
180831 |
77.17 |
77.20 |
76.56 |
76.78 |
-0.36 |
613 |
6,065 |
+76 |
Mar19 |
180831 |
76.94 |
76.95 |
76.68 |
76.90 |
-0.36 |
6 |
895 |
+3 |
Jun19 |
180831 |
77.24 |
77.24 |
76.95 |
77.00 |
-0.36 |
14 |
219 |
+12 |
Total Volume and Open Interest |
78,415 |
147,370 |
-309 |
Japanese Yen(CME) |
Sep18 |
180831 |
90.18 |
90.44 |
90.06 |
90.17 |
+0.02 |
104,096 |
182,252 |
+4,405 |
Dec18 |
180831 |
90.76 |
91.03 |
90.67 |
90.77 |
+0.03 |
2,220 |
4,942 |
+83 |
Mar19 |
180831 |
91.48 |
91.67 |
91.44 |
91.48 |
+0.03 |
1 |
98 |
+1 |
Total Volume and Open Interest |
108,857 |
189,670 |
+4,588 |
Swiss Franc(CME) |
Sep18 |
180831 |
103.30 |
103.73 |
103.18 |
103.27 |
unch |
30,498 |
84,477 |
-508 |
Dec18 |
180831 |
104.14 |
104.56 |
104.03 |
104.11 |
unch |
383 |
602 |
+291 |
Mar19 |
180831 |
105.12 |
105.44 |
105.05 |
105.05 |
-0.01 |
7 |
72 |
+5 |
Total Volume and Open Interest |
30,888 |
85,154 |
-212 |
EuroFX(CME) |
Sep18 |
180831 |
116.78 |
117.03 |
115.97 |
116.09 |
-0.68 |
247,248 |
502,161 |
-648 |
Dec18 |
180831 |
117.63 |
117.85 |
116.80 |
116.92 |
-0.69 |
11,857 |
22,058 |
+2,622 |
Mar19 |
180831 |
118.54 |
118.69 |
117.80 |
117.86 |
-0.69 |
133 |
1,666 |
+129 |
Total Volume and Open Interest |
260,591 |
531,200 |
+2,076 |
Mexican Peso(CME) |
Sep18 |
180831 |
521.75 |
523.75 |
517.38 |
522.75 |
unch |
56,031 |
217,438 |
+1,756 |
Oct18 |
180831 |
520.38 |
520.38 |
520.38 |
520.38 |
unch |
|
|
|
Total Volume and Open Interest |
57,742 |
219,499 |
+2,480 |
Brazilian Real(CME) |
Oct18 |
180831 |
239.60 |
247.35 |
238.80 |
245.55 |
+6.60 |
8,239 |
34,541 |
+5,280 |
Nov18 |
180831 |
239.25 |
245.00 |
238.40 |
244.85 |
+6.55 |
1 |
171 |
+1 |
Dec18 |
180831 |
238.00 |
244.95 |
238.00 |
243.90 |
+6.35 |
1,017 |
2,612 |
+615 |
Jan19 |
180831 |
243.20 |
243.20 |
243.20 |
243.20 |
+6.30 |
0 |
50 |
+0 |
Total Volume and Open Interest |
19,921 |
50,102 |
+3,481 |
30-Year T-Bonds(CBOT) |
Sep18 |
180831 |
144~310 |
145~160 |
144~220 |
144~310 |
unch |
388,636 |
167,115 |
-129,962 |
Dec18 |
180831 |
144~080 |
144~240 |
143~290 |
144~070 |
unch |
273,496 |
767,616 |
+143,611 |
Mar19 |
180831 |
143~160 |
143~160 |
143~160 |
143~160 |
unch |
|
|
|
Total Volume and Open Interest |
662,132 |
934,731 |
+13,649 |
10-Year T-Notes(CBOT) |
Sep18 |
180831 |
120~100 |
120~160 |
120~090 |
120~125 |
+0~040 |
2,379,987 |
658,071 |
-876,182 |
Dec18 |
180831 |
120~065 |
120~125 |
120~045 |
120~085 |
+0~035 |
1,801,210 |
3,441,165 |
+840,916 |
Mar19 |
180831 |
120~015 |
120~015 |
120~015 |
120~015 |
+0~035 |
|
|
|
Total Volume and Open Interest |
4,181,197 |
4,099,236 |
-35,266 |
5-Year T-Notes(CBOT) |
Sep18 |
180831 |
113~174 |
113~212 |
113~172 |
113~200 |
+0~026 |
1,479,073 |
636,073 |
-624,050 |
Dec18 |
180831 |
113~096 |
113~136 |
113~092 |
113~126 |
+0~032 |
1,281,999 |
3,753,526 |
+599,497 |
Mar19 |
180831 |
113~076 |
113~076 |
113~076 |
113~076 |
+0~032 |
|
|
|
Total Volume and Open Interest |
2,761,072 |
4,389,599 |
-24,553 |
2 Year T-Notes(CBOT) |
Sep18 |
180831 |
105~244 |
105~264 |
105~244 |
105~264 |
+0~016 |
810,591 |
274,247 |
-329,170 |
Dec18 |
180831 |
105~200 |
105~220 |
105~196 |
105~216 |
+0~014 |
834,484 |
1,909,517 |
+297,494 |
Mar19 |
180831 |
105~216 |
105~216 |
105~216 |
105~216 |
+0~014 |
|
|
|
Total Volume and Open Interest |
1,645,075 |
2,183,764 |
-31,676 |
Eurodollars(CME) |
Sep18 |
180831 |
97.643 |
97.650 |
97.643 |
97.645 |
+0.002 |
240,526 |
1,367,275 |
+6,806 |
Dec18 |
180831 |
97.370 |
97.390 |
97.370 |
97.385 |
+0.010 |
228,153 |
1,751,632 |
+4,690 |
Mar19 |
180831 |
97.220 |
97.250 |
97.220 |
97.240 |
+0.020 |
169,764 |
1,269,725 |
+5,458 |
Jun19 |
180831 |
97.120 |
97.145 |
97.120 |
97.140 |
+0.025 |
173,623 |
1,262,723 |
+34 |
Sep19 |
180831 |
97.065 |
97.090 |
97.060 |
97.085 |
+0.025 |
182,773 |
1,050,328 |
-13,582 |
Dec19 |
180831 |
97.030 |
97.055 |
97.025 |
97.045 |
+0.025 |
223,017 |
1,796,082 |
-4,658 |
Mar20 |
180831 |
97.025 |
97.050 |
97.020 |
97.045 |
+0.030 |
99,836 |
974,626 |
-1,799 |
Jun20 |
180831 |
97.035 |
97.065 |
97.030 |
97.055 |
+0.030 |
95,551 |
845,690 |
-932 |
Sep20 |
180831 |
97.045 |
97.070 |
97.040 |
97.065 |
+0.030 |
84,977 |
825,862 |
+238 |
Dec20 |
180831 |
97.040 |
97.070 |
97.040 |
97.065 |
+0.030 |
82,599 |
839,339 |
+3,147 |
Mar21 |
180831 |
97.060 |
97.085 |
97.055 |
97.080 |
+0.030 |
54,393 |
424,913 |
+5,123 |
Jun21 |
180831 |
97.070 |
97.100 |
97.070 |
97.090 |
+0.030 |
64,920 |
303,139 |
+3,461 |
Sep21 |
180831 |
97.070 |
97.100 |
97.070 |
97.090 |
+0.025 |
27,777 |
247,426 |
-4,862 |
Dec21 |
180831 |
97.070 |
97.090 |
97.065 |
97.085 |
+0.025 |
29,898 |
362,868 |
+161 |
Mar22 |
180831 |
97.075 |
97.100 |
97.070 |
97.090 |
+0.025 |
22,931 |
140,259 |
+1,964 |
Jun22 |
180831 |
97.070 |
97.095 |
97.065 |
97.085 |
+0.025 |
20,224 |
126,625 |
-1,017 |
Sep22 |
180831 |
97.060 |
97.090 |
97.060 |
97.075 |
+0.020 |
14,536 |
61,318 |
-582 |
Dec22 |
180831 |
97.045 |
97.070 |
97.040 |
97.060 |
+0.020 |
19,093 |
121,565 |
+1,386 |
Total Volume and Open Interest |
1,926,337 |
14,176,626 |
+34,961 |
Ultra T-Bond(CBOT) |
Sep18 |
180831 |
159~03 |
159~27 |
158~14 |
158~31 |
-0~04 |
247,575 |
138,903 |
-114,690 |
Dec18 |
180831 |
159~14 |
160~06 |
158~24 |
159~10 |
-0~03 |
222,646 |
950,077 |
+91,013 |
Mar19 |
180831 |
159~10 |
159~10 |
159~10 |
159~10 |
-0~03 |
|
|
|
Total Volume and Open Interest |
470,221 |
1,088,980 |
-23,677 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180831 |
128~110 |
128~185 |
128~060 |
128~105 |
+0~020 |
240,939 |
114,033 |
-110,813 |
Dec18 |
180831 |
128~005 |
128~090 |
127~285 |
128~015 |
+0~025 |
183,180 |
491,588 |
+72,010 |
Mar19 |
180831 |
128~015 |
128~015 |
128~015 |
128~015 |
+0~025 |
|
|
|
Total Volume and Open Interest |
424,119 |
605,621 |
-38,803 |
30 Day Federal Funds(CBOT) |
Sep18 |
180831 |
98.050 |
98.050 |
98.045 |
98.050 |
unch |
4,624 |
121,093 |
-1,407 |
Oct18 |
180831 |
97.845 |
97.845 |
97.840 |
97.845 |
unch |
14,609 |
366,253 |
-1,860 |
Nov18 |
180831 |
97.840 |
97.845 |
97.840 |
97.840 |
unch |
6,412 |
269,005 |
-914 |
Dec18 |
180831 |
97.770 |
97.775 |
97.770 |
97.775 |
unch |
16,913 |
90,599 |
+3,160 |
Jan19 |
180831 |
97.665 |
97.675 |
97.665 |
97.670 |
unch |
28,903 |
298,469 |
-1,827 |
Feb19 |
180831 |
97.655 |
97.665 |
97.655 |
97.660 |
unch |
13,082 |
144,714 |
-2,464 |
Total Volume and Open Interest |
138,008 |
2,007,669 |
-4,361 |
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 |
180903 |
178.70 |
179.20 |
178.22 |
178.44 |
-0.36 |
52,610 |
241,975 |
+6,208 |
Dec18 |
180903 |
176.92 |
177.72 |
176.74 |
176.98 |
-0.36 |
16,375 |
73,472 |
+35,765 |
Mar19 |
180903 |
175.94 |
175.94 |
175.94 |
175.94 |
-0.36 |
|
|
|
Total Volume and Open Interest |
68,985 |
315,447 |
+41,973 |
Euro-Bund(EUREX) |
Sep18 |
180903 |
163.19 |
163.49 |
163.04 |
163.21 |
-0.06 |
865,703 |
1,964,261 |
+18,224 |
Dec18 |
180903 |
160.74 |
160.98 |
160.54 |
160.71 |
-0.07 |
243,409 |
781,712 |
+300,482 |
Mar19 |
180903 |
161.40 |
161.69 |
161.40 |
161.49 |
-0.11 |
81 |
244 |
-24 |
Total Volume and Open Interest |
1,109,193 |
2,746,217 |
+318,682 |
Euro-Bobl(EUREX) |
Sep18 |
180903 |
132.25 |
132.32 |
132.17 |
132.24 |
-0.01 |
680,370 |
1,784,936 |
+36,525 |
Dec18 |
180903 |
131.59 |
131.67 |
131.53 |
131.60 |
-0.01 |
196,570 |
704,830 |
+357,401 |
Mar19 |
180903 |
131.60 |
131.60 |
131.60 |
131.60 |
-0.01 |
|
|
|
Total Volume and Open Interest |
876,940 |
2,489,766 |
+393,926 |
Euro-Schatz(EUREX) |
Sep18 |
180903 |
112.00 |
112.01 |
111.97 |
112.00 |
unch |
701,895 |
1,795,123 |
-150,029 |
Dec18 |
180903 |
111.96 |
111.97 |
111.93 |
111.96 |
unch |
439,600 |
856,956 |
+239,610 |
Mar19 |
180903 |
111.96 |
111.96 |
111.96 |
111.96 |
unch |
|
|
|
Total Volume and Open Interest |
1,141,495 |
2,652,079 |
+89,581 |
3-Mth Euribor(EUREX) |
Sep18 |
180903 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
4,264 |
-890 |
Dec18 |
180903 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
19 |
13,759 |
-317 |
Mar19 |
180903 |
100.275 |
100.275 |
100.270 |
100.270 |
-0.005 |
0 |
1,676 |
-242 |
Total Volume and Open Interest |
31 |
30,516 |
-1,539 |
Long Gilt(LIFFE) |
Sep18 |
180903 |
123~04 |
123~18 |
123~04 |
123~15 |
+0~08 |
91,889 |
128,749 |
-48,808 |
Dec18 |
180903 |
122~09 |
122~22 |
122~06 |
122~19 |
+0~08 |
264,909 |
815,623 |
+34,704 |
Total Volume and Open Interest |
356,798 |
944,372 |
-14,104 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180903 |
99.19 |
99.19 |
99.18 |
99.18 |
unch |
78,935 |
541,653 |
-2,138 |
Dec18 |
180903 |
99.13 |
99.14 |
99.12 |
99.13 |
+0.01 |
53,547 |
530,641 |
+8,250 |
Mar19 |
180903 |
99.03 |
99.06 |
99.02 |
99.04 |
+0.01 |
61,369 |
340,619 |
+5,031 |
Jun19 |
180903 |
98.96 |
98.99 |
98.95 |
98.97 |
+0.02 |
77,423 |
306,030 |
-9,062 |
Sep19 |
180903 |
98.89 |
98.93 |
98.89 |
98.91 |
+0.02 |
74,606 |
279,994 |
-4,640 |
Dec19 |
180903 |
98.84 |
98.87 |
98.83 |
98.86 |
+0.03 |
86,740 |
341,047 |
+6,260 |
Total Volume and Open Interest |
798,911 |
3,278,648 |
+18,225 |
3-Mth Euribor(LIFFE) |
Sep18 |
180903 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
48,899 |
453,993 |
+4,381 |
Dec18 |
180903 |
100.285 |
100.290 |
100.285 |
100.290 |
+0.005 |
83,362 |
545,854 |
-9,269 |
Mar19 |
180903 |
100.270 |
100.275 |
100.270 |
100.275 |
+0.005 |
54,754 |
453,547 |
+1,126 |
Total Volume and Open Interest |
941,912 |
5,124,014 |
+27,674 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180903 |
98.00 |
98.01 |
97.99 |
98.00 |
unch |
36,352 |
136,146 |
-3,143 |
Dec18 |
180903 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
44,615 |
240,058 |
+4,718 |
Mar19 |
180903 |
98.05 |
98.07 |
98.04 |
98.05 |
unch |
39,460 |
212,570 |
+10,656 |
Jun19 |
180903 |
98.05 |
98.07 |
98.04 |
98.05 |
unch |
21,651 |
177,559 |
+2,872 |
Sep19 |
180903 |
98.02 |
98.05 |
98.01 |
98.02 |
-0.01 |
14,223 |
132,029 |
-814 |
Dec19 |
180903 |
97.99 |
98.02 |
97.98 |
97.99 |
unch |
13,878 |
136,255 |
+1,156 |
Mar20 |
180903 |
97.94 |
97.98 |
97.93 |
97.95 |
+0.01 |
11,301 |
73,426 |
+2,332 |
Jun20 |
180903 |
97.90 |
97.95 |
97.90 |
97.91 |
unch |
7,502 |
49,361 |
+600 |
Sep20 |
180903 |
97.87 |
97.91 |
97.87 |
97.88 |
+0.01 |
3,331 |
10,329 |
+955 |
Dec20 |
180903 |
97.83 |
97.87 |
97.83 |
97.84 |
+0.01 |
2,845 |
9,106 |
+2,151 |
Total Volume and Open Interest |
195,595 |
1,181,124 |
+21,259 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180903 |
97.48 |
97.53 |
97.48 |
97.48 |
unch |
109,466 |
1,246,496 |
-5,146 |
Dec18 |
180903 |
97.48 |
97.51 |
97.47 |
97.47 |
unch |
1,086 |
4,501 |
+1,021 |
Total Volume and Open Interest |
110,552 |
1,250,997 |
-4,125 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180903 |
98.01 |
98.05 |
98.00 |
98.01 |
+0.01 |
155,406 |
1,136,962 |
+7,945 |
Dec18 |
180903 |
98.00 |
98.03 |
98.00 |
98.00 |
+0.01 |
352 |
11,512 |
+348 |
Total Volume and Open Interest |
155,758 |
1,148,474 |
+8,293 |
Gold(CMX) |
Oct18 |
180831 |
1201.5 |
1209.8 |
1199.1 |
1201.6 |
+1.6 |
10,900 |
53,088 |
-3,179 |
Dec18 |
180831 |
1206.3 |
1214.9 |
1204.1 |
1206.7 |
+1.7 |
241,896 |
357,638 |
-4,056 |
Feb19 |
180831 |
1211.7 |
1220.0 |
1210.3 |
1212.3 |
+1.8 |
986 |
35,304 |
+410 |
Apr19 |
180831 |
1218.1 |
1221.2 |
1216.1 |
1217.7 |
+1.8 |
268 |
8,593 |
-119 |
Jun19 |
180831 |
1222.0 |
1230.0 |
1221.2 |
1223.4 |
+1.7 |
629 |
8,418 |
+257 |
Aug19 |
180831 |
1230.0 |
1236.0 |
1227.1 |
1229.1 |
+1.7 |
4 |
2,053 |
+2 |
Oct19 |
180831 |
1235.8 |
1236.0 |
1235.1 |
1235.1 |
+1.6 |
0 |
666 |
+0 |
Dec19 |
180831 |
1243.8 |
1247.9 |
1241.1 |
1241.1 |
+1.6 |
102 |
3,956 |
-42 |
Feb20 |
180831 |
1247.5 |
1247.5 |
1247.5 |
1247.5 |
+1.6 |
4 |
11 |
+4 |
Apr20 |
180831 |
1253.5 |
1253.5 |
1253.5 |
1253.5 |
+1.6 |
|
|
|
Jun20 |
180831 |
1259.5 |
1259.5 |
1259.5 |
1259.5 |
+1.6 |
0 |
410 |
+0 |
Total Volume and Open Interest |
255,606 |
472,177 |
-7,106 |
Silver(CMX) |
Sep18 |
180831 |
1448.5 |
1465.0 |
1441.0 |
1443.8 |
-3.9 |
68,753 |
13,071 |
-19,087 |
Dec18 |
180831 |
1459.5 |
1476.0 |
1452.5 |
1455.7 |
-3.7 |
63,742 |
180,021 |
+6,785 |
Mar19 |
180831 |
1470.0 |
1486.5 |
1464.0 |
1466.7 |
-3.8 |
1,192 |
15,708 |
+215 |
May19 |
180831 |
1477.5 |
1492.0 |
1473.5 |
1474.2 |
-3.8 |
84 |
2,231 |
+16 |
Jul19 |
180831 |
1484.0 |
1499.5 |
1480.0 |
1481.7 |
-3.8 |
65 |
1,389 |
+54 |
Sep19 |
180831 |
1489.7 |
1489.7 |
1489.7 |
1489.7 |
-3.8 |
1 |
368 |
+1 |
Dec19 |
180831 |
1509.0 |
1509.5 |
1500.0 |
1501.8 |
-3.8 |
1 |
743 |
+1 |
Total Volume and Open Interest |
134,499 |
215,278 |
-12,051 |
Platinum(NYMEX) |
Oct18 |
180831 |
790.4 |
801.3 |
784.2 |
787.1 |
-4.7 |
11,447 |
75,530 |
-484 |
Jan19 |
180831 |
795.2 |
804.1 |
788.0 |
790.4 |
-4.3 |
680 |
8,931 |
+450 |
Apr19 |
180831 |
801.2 |
807.0 |
795.6 |
795.6 |
-4.3 |
10 |
535 |
-1 |
Jul19 |
180831 |
806.8 |
806.8 |
801.6 |
801.6 |
-4.5 |
0 |
157 |
+0 |
Total Volume and Open Interest |
12,159 |
85,184 |
-37 |
Palladium(NYMEX) |
Sep18 |
180831 |
959.70 |
980.30 |
959.70 |
980.30 |
+16.60 |
3,583 |
940 |
-2,190 |
Dec18 |
180831 |
954.80 |
971.80 |
953.90 |
969.90 |
+9.20 |
7,149 |
18,062 |
+1,529 |
Mar19 |
180831 |
960.40 |
965.00 |
955.70 |
963.30 |
+9.60 |
92 |
533 |
+79 |
Total Volume and Open Interest |
10,824 |
19,535 |
-582 |
Copper(CMX) |
Sep18 |
180831 |
267.55 |
268.70 |
264.10 |
264.90 |
-4.15 |
49,669 |
12,816 |
-10,345 |
Dec18 |
180831 |
269.95 |
271.25 |
266.20 |
267.10 |
-4.65 |
73,255 |
143,370 |
+7,024 |
Mar19 |
180831 |
271.80 |
273.20 |
268.40 |
269.15 |
-4.60 |
5,928 |
32,230 |
-369 |
May19 |
180831 |
273.00 |
274.30 |
269.75 |
270.50 |
-4.55 |
1,307 |
16,888 |
-125 |
Jul19 |
180831 |
273.85 |
273.95 |
271.00 |
271.80 |
-4.50 |
475 |
6,525 |
-227 |
Total Volume and Open Interest |
133,021 |
231,259 |
-3,835 |
E-mini DJIA Index(CBOT) |
Sep18 |
180831 |
25974 |
26049 |
25896 |
25988 |
-22 |
104,664 |
103,830 |
-98 |
Dec18 |
180831 |
25998 |
26062 |
25921 |
26006 |
-21 |
646 |
1,245 |
-30 |
Mar19 |
180831 |
26055 |
26066 |
25979 |
26026 |
-21 |
2 |
102 |
+0 |
Jun19 |
180831 |
26040 |
26040 |
26040 |
26040 |
-23 |
|
|
|
Total Volume and Open Interest |
105,312 |
105,177 |
-128 |
S & P 500(CME) |
Sep18 |
180831 |
2900.10 |
2907.00 |
2892.00 |
2902.10 |
+0.10 |
2,850 |
71,106 |
+597 |
Dec18 |
180831 |
2906.50 |
2909.40 |
2897.90 |
2906.50 |
+0.10 |
14 |
318 |
+15 |
Mar19 |
180831 |
2913.80 |
2916.70 |
2905.20 |
2913.80 |
+0.10 |
|
|
|
Jun19 |
180831 |
2922.10 |
2925.00 |
2913.50 |
2922.10 |
+0.10 |
|
|
|
Total Volume and Open Interest |
2,864 |
71,424 |
+612 |
S & P 500 E-Mini(CME) |
Sep18 |
180831 |
2898.00 |
2907.50 |
2891.75 |
2902.00 |
unch |
1,113,797 |
2,782,971 |
+14,957 |
Dec18 |
180831 |
2902.25 |
2911.50 |
2896.25 |
2906.50 |
unch |
9,416 |
79,001 |
+320 |
Mar19 |
180831 |
2911.00 |
2918.25 |
2903.75 |
2913.75 |
unch |
4,922 |
23,248 |
+884 |
Jun19 |
180831 |
2922.00 |
2922.00 |
2921.25 |
2922.00 |
unch |
0 |
7,459 |
+0 |
Total Volume and Open Interest |
1,128,138 |
2,892,683 |
+16,162 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180831 |
7641.75 |
7682.25 |
7633.25 |
7661.25 |
+12.25 |
311,623 |
251,215 |
+9,135 |
Dec18 |
180831 |
7669.50 |
7709.50 |
7661.00 |
7688.50 |
+12.50 |
1,588 |
4,432 |
+286 |
Mar19 |
180831 |
7725.00 |
7744.00 |
7694.75 |
7721.00 |
+12.25 |
8 |
51 |
+7 |
Total Volume and Open Interest |
313,219 |
255,701 |
+9,428 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180831 |
2038.10 |
2049.60 |
2035.30 |
2045.60 |
+4.80 |
9,712 |
84,971 |
-60 |
Dec18 |
180831 |
2050.10 |
2053.00 |
2041.90 |
2050.10 |
+4.70 |
0 |
17 |
+0 |
Mar19 |
180831 |
2048.00 |
2053.20 |
2048.00 |
2053.20 |
+5.30 |
4 |
0 |
+0 |
Total Volume and Open Interest |
9,716 |
84,988 |
-60 |
Volatility Index(CBOE) |
Sep18 |
180831 |
14.65 |
14.95 |
13.95 |
14.03 |
-0.50 |
61,519 |
195,977 |
-6,580 |
Oct18 |
180831 |
15.64 |
15.87 |
15.15 |
15.18 |
-0.50 |
42,457 |
115,078 |
+2,349 |
Nov18 |
180831 |
15.98 |
16.16 |
15.55 |
15.58 |
-0.40 |
13,943 |
60,719 |
+545 |
Dec18 |
180831 |
16.10 |
16.24 |
15.75 |
15.78 |
-0.30 |
7,601 |
57,948 |
+754 |
Total Volume and Open Interest |
132,994 |
496,085 |
-765 |
S & P 600(CME) |
Sep18 |
180831 |
1098.40 |
1098.40 |
1098.40 |
1098.40 |
+6.30 |
|
|
|
Dec18 |
180831 |
1099.10 |
1099.10 |
1099.10 |
1099.10 |
+6.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180831 |
1732.80 |
1744.00 |
1727.80 |
1740.60 |
+5.70 |
83,206 |
557,778 |
-116 |
Dec18 |
180831 |
1739.20 |
1748.00 |
1732.90 |
1745.20 |
+5.60 |
32 |
490 |
-1 |
Mar19 |
180831 |
1741.00 |
1748.80 |
1741.00 |
1748.80 |
+5.60 |
|
|
|
Total Volume and Open Interest |
83,238 |
558,268 |
-117 |
Nikkei 225(CME) |
Sep18 |
180831 |
22715 |
22905 |
22685 |
22825 |
+85 |
7,044 |
32,939 |
+528 |
Dec18 |
180831 |
22740 |
22765 |
22570 |
22700 |
+85 |
123 |
223 |
+79 |
Total Volume and Open Interest |
7,167 |
33,162 |
+607 |
Nikkei 225(SGX) |
Sep18 |
180903 |
22705 |
22760 |
22705 |
22715 |
-120 |
72,664 |
172,557 |
+3,610 |
Dec18 |
180903 |
22540 |
22570 |
22540 |
22560 |
-120 |
602 |
6,355 |
+40 |
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 |
180831 |
22715 |
22905 |
22680 |
22820 |
+85 |
22,577 |
53,012 |
+48 |
Dec18 |
180831 |
22690 |
22725 |
22525 |
22655 |
+85 |
119 |
366 |
+77 |
Mar19 |
180831 |
22605 |
22605 |
22605 |
22605 |
+100 |
|
|
|
Total Volume and Open Interest |
22,696 |
53,378 |
+125 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180831 |
22820 |
22820 |
22820 |
22820 |
+80 |
1 |
39 |
+0 |
Dec18 |
180831 |
22650 |
22650 |
22650 |
22650 |
+80 |
|
|
|
Mar19 |
180831 |
22600 |
22600 |
22600 |
22600 |
+90 |
|
|
|
Total Volume and Open Interest |
1 |
39 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180903 |
5397.0 |
5416.5 |
5385.0 |
5412.5 |
+7.0 |
60,874 |
286,287 |
+5,941 |
Oct18 |
180903 |
5382.0 |
5405.0 |
5379.0 |
5401.0 |
+7.0 |
45 |
162 |
+17 |
Nov18 |
180903 |
5390.0 |
5398.0 |
5390.0 |
5398.0 |
+7.0 |
1 |
1 |
-1 |
Dec18 |
180903 |
5373.0 |
5387.5 |
5373.0 |
5382.5 |
+7.0 |
205 |
30,329 |
+193 |
Total Volume and Open Interest |
63,125 |
338,788 |
+6,150 |
Hang Seng Index(HKFE) |
Sep18 |
180903 |
27747 |
27860 |
27516 |
27645 |
-120 |
171,081 |
100,162 |
+2,184 |
Oct18 |
180903 |
27724 |
27818 |
27520 |
27645 |
-116 |
|
|
|
Total Volume and Open Interest |
199,330 |
124,817 |
|
DAX(EUREX) |
Sep18 |
180903 |
12325.5 |
12356.0 |
12294.5 |
12334.0 |
-15.5 |
91,063 |
110,711 |
-4,621 |
Dec18 |
180903 |
12300.0 |
12339.0 |
12280.0 |
12318.5 |
-15.5 |
172 |
2,016 |
+83 |
Mar19 |
180903 |
12280.0 |
12328.5 |
12280.0 |
12310.5 |
-15.0 |
30 |
330 |
+29 |
Total Volume and Open Interest |
91,265 |
113,057 |
-4,509 |
Mini-DAX(EUREX) |
Sep18 |
180903 |
12321.0 |
12355.0 |
12295.0 |
12334.0 |
-15.5 |
44,352 |
14,437 |
-149 |
Dec18 |
180903 |
12294.0 |
12332.0 |
12290.0 |
12318.5 |
-15.5 |
74 |
372 |
+23 |
Mar19 |
180903 |
12309.0 |
12311.0 |
12309.0 |
12310.5 |
-15.0 |
0 |
95 |
+4 |
Total Volume and Open Interest |
44,426 |
14,904 |
-122 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180903 |
3383 |
3397 |
3380 |
3393 |
+4 |
598,361 |
3,275,917 |
-2,238 |
Dec18 |
180903 |
3368 |
3378 |
3364 |
3375 |
+4 |
2,458 |
210,125 |
+2,182 |
Mar19 |
180903 |
3358 |
3364 |
3358 |
3364 |
+5 |
9 |
87,092 |
+7 |
Total Volume and Open Interest |
600,828 |
3,575,805 |
-49 |
Swiss Market Index(EUREX) |
Sep18 |
180903 |
8960 |
9002 |
8943 |
8982 |
+28 |
27,291 |
224,735 |
+3,888 |
Dec18 |
180903 |
8937 |
8965 |
8937 |
8961 |
+28 |
24 |
2,827 |
+143 |
Mar19 |
180903 |
8858 |
8858 |
8858 |
8858 |
+28 |
0 |
26 |
+0 |
Total Volume and Open Interest |
27,315 |
227,588 |
+4,031 |
FT-SE 100(EURONEXT) |
Sep18 |
180903 |
7440.00 |
7512.00 |
7423.00 |
7498.00 |
+74.00 |
89,273 |
659,167 |
-4,079 |
Dec18 |
180903 |
7395.00 |
7470.00 |
7395.00 |
7460.00 |
+74.50 |
353 |
1,684 |
+21 |
Mar19 |
180903 |
7395.00 |
7395.00 |
7395.00 |
7395.00 |
+74.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
89,626 |
660,879 |
-4,058 |
SPI 200(SFE) |
Sep18 |
180903 |
6306.0 |
6335.0 |
6285.0 |
6300.0 |
-4.0 |
39,871 |
400,995 |
+4,541 |
Dec18 |
180903 |
6313.0 |
6324.0 |
6295.0 |
6295.0 |
-5.0 |
72 |
3,642 |
+40 |
Mar19 |
180903 |
6248.0 |
6248.0 |
6248.0 |
6248.0 |
-5.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
39,945 |
409,488 |
+4,583 |
FTSE MIB(ISE) |
Sep18 |
180903 |
20240.00 |
20405.00 |
20235.00 |
20379.00 |
+134.00 |
26,013 |
92,533 |
+959 |
Dec18 |
180903 |
20120.00 |
20270.00 |
20120.00 |
20257.00 |
+137.00 |
120 |
484 |
+22 |
Mar19 |
180903 |
20175.00 |
20175.00 |
20175.00 |
20175.00 |
+137.00 |
1 |
21 |
+0 |
Total Volume and Open Interest |
26,134 |
93,038 |
+981 |
KOSPI 200(KFE) |
Sep18 |
180903 |
298.80 |
299.55 |
297.05 |
297.45 |
-2.10 |
206,028 |
305,318 |
-193 |
Dec18 |
180903 |
299.55 |
299.70 |
297.40 |
297.85 |
-2.05 |
1,611 |
54,072 |
+583 |
Mar19 |
180903 |
295.70 |
295.70 |
295.00 |
295.40 |
-0.80 |
15 |
4,367 |
+203 |
Total Volume and Open Interest |
207,660 |
394,735 |
+595 |
GSCI(CME) |
Sep18 |
180831 |
468.60 |
471.15 |
468.40 |
468.70 |
-0.55 |
475 |
14,776 |
-463 |
Oct18 |
180831 |
469.05 |
471.25 |
468.70 |
469.05 |
-0.55 |
460 |
485 |
+459 |
Nov18 |
180831 |
469.30 |
469.30 |
469.30 |
469.30 |
-0.55 |
|
|
|
Total Volume and Open Interest |
935 |
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. |
|
|