|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180905 |
835.25 |
835.25 |
825.50 |
825.50 |
-6.50 |
6,332 |
1,252 |
-2,744 |
Nov18 |
180905 |
844.50 |
849.25 |
837.25 |
838.00 |
-6.25 |
91,593 |
438,716 |
-3,363 |
Jan19 |
180905 |
857.25 |
862.00 |
850.25 |
850.75 |
-6.25 |
20,523 |
115,234 |
-493 |
Mar19 |
180905 |
869.75 |
874.75 |
862.75 |
863.50 |
-6.25 |
14,692 |
104,637 |
+362 |
May19 |
180905 |
882.00 |
885.75 |
874.25 |
875.00 |
-6.00 |
5,261 |
66,856 |
+872 |
Jul19 |
180905 |
891.25 |
895.25 |
883.75 |
885.00 |
-5.50 |
7,796 |
54,880 |
+1,434 |
Aug19 |
180905 |
892.75 |
892.75 |
888.00 |
889.25 |
-5.25 |
136 |
1,988 |
+25 |
Sep19 |
180905 |
891.25 |
893.00 |
888.25 |
889.50 |
-5.25 |
63 |
1,136 |
+10 |
Nov19 |
180905 |
897.75 |
901.50 |
891.25 |
892.50 |
-5.00 |
2,523 |
22,831 |
+347 |
Jan20 |
180905 |
906.00 |
906.00 |
902.00 |
902.25 |
-4.75 |
160 |
509 |
+137 |
Mar20 |
180905 |
908.25 |
908.25 |
908.25 |
908.25 |
-4.75 |
31 |
160 |
+18 |
May20 |
180905 |
916.00 |
921.00 |
916.00 |
916.00 |
-4.75 |
3 |
84 |
+0 |
Jul20 |
180905 |
923.50 |
928.00 |
923.50 |
923.50 |
-4.50 |
14 |
120 |
+7 |
Aug20 |
180905 |
925.75 |
925.75 |
925.75 |
925.75 |
-4.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
149,129 |
808,891 |
-3,386 |
Soybean Meal(CBOT) |
Sep18 |
180905 |
308.40 |
309.30 |
305.70 |
306.20 |
-2.10 |
6,334 |
2,973 |
-2,917 |
Oct18 |
180905 |
309.20 |
310.20 |
306.40 |
307.30 |
-1.90 |
23,933 |
61,612 |
+576 |
Dec18 |
180905 |
311.20 |
312.50 |
308.20 |
309.70 |
-1.50 |
52,699 |
219,726 |
+3,047 |
Jan19 |
180905 |
310.30 |
311.60 |
307.50 |
309.10 |
-1.20 |
10,894 |
55,075 |
+982 |
Mar19 |
180905 |
310.50 |
311.60 |
307.70 |
309.40 |
-0.90 |
10,860 |
59,940 |
+1,963 |
May19 |
180905 |
311.00 |
312.00 |
308.40 |
309.80 |
-0.90 |
6,294 |
39,925 |
+372 |
Jul19 |
180905 |
313.10 |
313.90 |
310.80 |
312.30 |
-0.80 |
5,430 |
32,477 |
+1,381 |
Aug19 |
180905 |
314.80 |
314.90 |
312.60 |
313.40 |
-0.70 |
1,000 |
6,829 |
+298 |
Sep19 |
180905 |
314.80 |
314.90 |
312.50 |
313.50 |
-0.60 |
845 |
7,593 |
+354 |
Oct19 |
180905 |
313.10 |
313.10 |
310.60 |
311.60 |
-0.80 |
494 |
6,140 |
+198 |
Total Volume and Open Interest |
120,853 |
514,980 |
+6,778 |
Soybean Oil(CBOT) |
Sep18 |
180905 |
28.37 |
28.37 |
28.13 |
28.18 |
-0.21 |
4,685 |
2,578 |
-1,807 |
Oct18 |
180905 |
28.52 |
28.59 |
28.20 |
28.31 |
-0.22 |
24,869 |
58,325 |
-1,409 |
Dec18 |
180905 |
28.77 |
28.85 |
28.46 |
28.56 |
-0.22 |
51,801 |
250,778 |
-855 |
Jan19 |
180905 |
29.01 |
29.06 |
28.69 |
28.79 |
-0.22 |
6,786 |
73,659 |
+126 |
Mar19 |
180905 |
29.32 |
29.36 |
29.00 |
29.11 |
-0.21 |
4,125 |
48,825 |
+395 |
May19 |
180905 |
29.59 |
29.63 |
29.27 |
29.40 |
-0.18 |
2,172 |
28,119 |
+286 |
Jul19 |
180905 |
29.86 |
29.86 |
29.55 |
29.68 |
-0.18 |
2,169 |
31,981 |
+170 |
Aug19 |
180905 |
29.98 |
29.99 |
29.73 |
29.81 |
-0.18 |
198 |
6,531 |
+8 |
Sep19 |
180905 |
29.94 |
29.96 |
29.94 |
29.96 |
-0.16 |
102 |
4,768 |
-13 |
Oct19 |
180905 |
30.18 |
30.22 |
29.98 |
30.03 |
-0.17 |
58 |
3,295 |
+27 |
Total Volume and Open Interest |
97,726 |
525,596 |
-2,990 |
Canola(WCE) |
Nov18 |
180905 |
496.8 |
497.9 |
495.4 |
496.6 |
-0.2 |
10,695 |
103,194 |
+194 |
Jan19 |
180905 |
504.1 |
505.1 |
503.3 |
503.8 |
-0.2 |
3,128 |
48,939 |
+417 |
Mar19 |
180905 |
508.7 |
509.8 |
507.8 |
508.7 |
+0.3 |
868 |
10,107 |
+631 |
May19 |
180905 |
510.6 |
512.8 |
510.6 |
511.8 |
+0.3 |
47 |
1,487 |
+11 |
Jul19 |
180905 |
512.8 |
515.0 |
512.8 |
514.1 |
+0.5 |
25 |
833 |
+20 |
Total Volume and Open Interest |
14,776 |
164,773 |
+1,262 |
Corn(CBOT) |
Sep18 |
180905 |
356.00 |
356.00 |
351.00 |
351.75 |
-2.75 |
17,114 |
6,321 |
-5,635 |
Dec18 |
180905 |
368.50 |
369.75 |
364.00 |
365.25 |
-3.00 |
206,221 |
1,004,304 |
+8,434 |
Mar19 |
180905 |
380.00 |
381.25 |
376.00 |
377.25 |
-2.50 |
57,461 |
295,281 |
+5,642 |
May19 |
180905 |
387.25 |
388.25 |
383.50 |
384.75 |
-2.25 |
16,679 |
67,534 |
+1,501 |
Jul19 |
180905 |
392.50 |
393.75 |
389.25 |
390.75 |
-2.00 |
15,415 |
115,112 |
+449 |
Sep19 |
180905 |
393.25 |
394.25 |
390.00 |
391.25 |
-2.00 |
2,838 |
50,137 |
+729 |
Dec19 |
180905 |
396.75 |
397.75 |
394.25 |
395.25 |
-1.75 |
9,534 |
108,303 |
+2,268 |
Mar20 |
180905 |
408.50 |
408.50 |
405.50 |
406.25 |
-1.75 |
259 |
4,883 |
+89 |
May20 |
180905 |
415.00 |
415.00 |
413.50 |
413.75 |
-1.50 |
45 |
707 |
+37 |
Jul20 |
180905 |
420.00 |
421.00 |
418.50 |
418.50 |
-1.75 |
135 |
1,865 |
+0 |
Total Volume and Open Interest |
325,922 |
1,657,465 |
+13,660 |
Wheat(CBOT) |
Sep18 |
180905 |
501.00 |
507.50 |
493.75 |
493.75 |
-9.00 |
670 |
3,222 |
-226 |
Dec18 |
180905 |
531.50 |
538.25 |
521.25 |
521.75 |
-9.75 |
66,380 |
217,848 |
+2,242 |
Mar19 |
180905 |
550.25 |
558.50 |
542.00 |
542.50 |
-9.00 |
19,624 |
116,791 |
+2,285 |
May19 |
180905 |
564.00 |
572.25 |
555.75 |
556.50 |
-9.00 |
6,034 |
30,411 |
+604 |
Jul19 |
180905 |
562.00 |
567.75 |
552.25 |
553.25 |
-8.75 |
4,956 |
48,289 |
-311 |
Sep19 |
180905 |
567.00 |
575.50 |
563.75 |
564.75 |
-5.25 |
2,200 |
11,099 |
+1,036 |
Total Volume and Open Interest |
101,732 |
448,952 |
+6,718 |
Wheat(KCBT) |
Sep18 |
180905 |
507.00 |
511.75 |
501.75 |
501.75 |
-6.25 |
1,569 |
574 |
-406 |
Dec18 |
180905 |
537.25 |
544.50 |
527.50 |
528.00 |
-9.00 |
26,861 |
154,322 |
-915 |
Mar19 |
180905 |
558.25 |
565.50 |
549.25 |
549.75 |
-8.50 |
11,566 |
58,503 |
-443 |
May19 |
180905 |
569.00 |
576.00 |
561.50 |
562.25 |
-7.50 |
3,253 |
19,556 |
+630 |
Jul19 |
180905 |
567.00 |
574.25 |
559.75 |
560.50 |
-6.75 |
1,557 |
19,115 |
+117 |
Sep19 |
180905 |
577.75 |
579.50 |
571.25 |
571.50 |
-4.75 |
202 |
1,464 |
-13 |
Dec19 |
180905 |
596.00 |
596.00 |
588.25 |
589.25 |
-1.75 |
300 |
3,603 |
-38 |
Total Volume and Open Interest |
45,315 |
257,703 |
-1,067 |
Wheat(MGE) |
Sep18 |
180905 |
566.00 |
570.50 |
563.00 |
564.00 |
-9.00 |
761 |
458 |
-746 |
Dec18 |
180905 |
584.75 |
593.75 |
580.00 |
580.25 |
-4.50 |
5,420 |
34,809 |
+70 |
Mar19 |
180905 |
601.00 |
609.00 |
595.50 |
596.00 |
-4.75 |
1,035 |
11,498 |
-28 |
May19 |
180905 |
608.25 |
616.25 |
603.75 |
603.75 |
-4.75 |
415 |
3,972 |
-24 |
Jul19 |
180905 |
622.50 |
622.50 |
610.00 |
610.50 |
-4.25 |
306 |
1,698 |
-52 |
Sep19 |
180905 |
621.00 |
626.50 |
614.50 |
614.75 |
-4.50 |
204 |
2,382 |
-63 |
Total Volume and Open Interest |
8,343 |
56,060 |
-949 |
Oats(CBOT) |
Sep18 |
180905 |
233.75 |
239.50 |
233.75 |
233.75 |
-0.25 |
14 |
21 |
-179 |
Dec18 |
180905 |
246.00 |
251.00 |
245.75 |
246.50 |
+0.50 |
435 |
3,946 |
-45 |
Mar19 |
180905 |
252.00 |
254.25 |
251.25 |
251.25 |
unch |
18 |
252 |
+11 |
May19 |
180905 |
254.25 |
254.25 |
254.25 |
254.25 |
-0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
467 |
4,221 |
-213 |
Rough Rice(CBOT) |
Sep18 |
180905 |
10.95 |
10.95 |
10.70 |
10.70 |
-0.15 |
193 |
409 |
-210 |
Nov18 |
180905 |
10.84 |
10.96 |
10.80 |
10.81 |
-0.02 |
400 |
6,180 |
+172 |
Jan19 |
180905 |
10.96 |
11.02 |
10.92 |
10.95 |
+0.01 |
6 |
341 |
+1 |
Mar19 |
180905 |
11.06 |
11.15 |
11.03 |
11.10 |
+0.07 |
3 |
301 |
+2 |
Total Volume and Open Interest |
602 |
7,231 |
-35 |
Live Cattle(CME) |
Oct18 |
180905 |
110.000 |
110.100 |
108.700 |
109.050 |
-0.835 |
21,726 |
119,219 |
-2,292 |
Dec18 |
180905 |
114.450 |
114.650 |
113.600 |
113.750 |
-0.650 |
13,292 |
76,942 |
+1,797 |
Feb19 |
180905 |
117.730 |
118.100 |
117.285 |
117.580 |
-0.150 |
6,994 |
49,085 |
-442 |
Apr19 |
180905 |
119.000 |
119.250 |
118.430 |
118.900 |
+0.015 |
5,162 |
32,342 |
+315 |
Jun19 |
180905 |
112.500 |
112.750 |
111.980 |
112.450 |
-0.050 |
2,755 |
22,937 |
+628 |
Aug19 |
180905 |
111.230 |
111.330 |
110.680 |
111.200 |
unch |
433 |
5,138 |
+95 |
Total Volume and Open Interest |
50,405 |
306,522 |
-169 |
Feeder Cattle(CME) |
Sep18 |
180905 |
151.880 |
152.500 |
151.250 |
151.735 |
unch |
978 |
4,706 |
-193 |
Oct18 |
180905 |
151.830 |
152.630 |
151.080 |
151.485 |
-0.345 |
5,655 |
17,476 |
-172 |
Nov18 |
180905 |
151.600 |
152.300 |
150.900 |
151.580 |
+0.080 |
2,738 |
7,920 |
+210 |
Jan19 |
180905 |
147.785 |
148.650 |
147.380 |
148.035 |
+0.335 |
2,295 |
10,765 |
+78 |
Mar19 |
180905 |
147.400 |
147.800 |
146.535 |
147.330 |
+0.500 |
746 |
4,268 |
+27 |
Apr19 |
180905 |
147.900 |
148.450 |
147.400 |
148.200 |
+0.665 |
232 |
1,850 |
-34 |
May19 |
180905 |
148.150 |
148.500 |
147.600 |
148.350 |
+0.470 |
104 |
677 |
+26 |
Total Volume and Open Interest |
12,748 |
47,662 |
-58 |
Lean Hogs(CME) |
Oct18 |
180905 |
51.550 |
52.580 |
50.285 |
51.985 |
+0.905 |
29,014 |
93,904 |
+909 |
Dec18 |
180905 |
55.735 |
55.930 |
54.500 |
55.180 |
-0.070 |
16,502 |
64,596 |
+2,107 |
Feb19 |
180905 |
64.650 |
64.850 |
63.400 |
64.180 |
-0.270 |
10,328 |
28,690 |
+136 |
Apr19 |
180905 |
69.900 |
69.930 |
68.750 |
69.700 |
-0.150 |
5,105 |
23,727 |
+345 |
May19 |
180905 |
75.385 |
75.550 |
74.550 |
75.535 |
+0.305 |
31 |
562 |
+10 |
Jun19 |
180905 |
79.900 |
79.950 |
79.135 |
79.900 |
+0.050 |
2,467 |
10,132 |
+123 |
Jul19 |
180905 |
79.730 |
79.930 |
79.080 |
79.850 |
+0.200 |
335 |
2,660 |
+148 |
Aug19 |
180905 |
78.450 |
78.900 |
77.950 |
78.830 |
+0.295 |
214 |
1,447 |
+66 |
Total Volume and Open Interest |
64,026 |
226,402 |
+3,851 |
Class III Milk(CME) |
Sep18 |
180905 |
16.58 |
16.60 |
16.47 |
16.55 |
+0.03 |
236 |
4,116 |
-27 |
Oct18 |
180905 |
16.79 |
16.88 |
16.77 |
16.81 |
+0.07 |
221 |
4,152 |
-1 |
Nov18 |
180905 |
16.69 |
16.78 |
16.69 |
16.74 |
+0.07 |
201 |
3,593 |
+67 |
Dec18 |
180905 |
16.47 |
16.55 |
16.47 |
16.51 |
+0.04 |
65 |
2,845 |
+8 |
Jan19 |
180905 |
16.18 |
16.22 |
16.17 |
16.22 |
+0.04 |
53 |
1,288 |
-4 |
Feb19 |
180905 |
16.03 |
16.04 |
16.01 |
16.01 |
+0.05 |
29 |
854 |
+19 |
Mar19 |
180905 |
16.01 |
16.03 |
15.98 |
16.00 |
+0.02 |
73 |
870 |
-1 |
Apr19 |
180905 |
16.07 |
16.09 |
16.07 |
16.09 |
+0.04 |
22 |
801 |
+13 |
May19 |
180905 |
16.09 |
16.14 |
16.09 |
16.13 |
+0.10 |
26 |
600 |
+9 |
Jun19 |
180905 |
16.19 |
16.20 |
16.16 |
16.16 |
+0.05 |
25 |
520 |
+10 |
Jul19 |
180905 |
16.25 |
16.25 |
16.25 |
16.25 |
+0.04 |
18 |
316 |
-1 |
Aug19 |
180905 |
16.46 |
16.50 |
16.46 |
16.49 |
+0.08 |
13 |
239 |
+3 |
Sep19 |
180905 |
16.53 |
16.55 |
16.53 |
16.55 |
+0.04 |
16 |
213 |
+2 |
Total Volume and Open Interest |
1,002 |
20,797 |
+99 |
Cocoa(ICE) |
Sep18 |
180905 |
2314 |
2314 |
2314 |
2314 |
-21 |
1 |
531 |
-15 |
Dec18 |
180905 |
2310 |
2372 |
2292 |
2311 |
-21 |
24,696 |
118,707 |
+2,339 |
Mar19 |
180905 |
2322 |
2378 |
2304 |
2322 |
-17 |
10,050 |
62,607 |
+447 |
May19 |
180905 |
2324 |
2386 |
2312 |
2331 |
-16 |
4,577 |
20,704 |
+990 |
Jul19 |
180905 |
2336 |
2393 |
2323 |
2338 |
-14 |
811 |
9,092 |
+77 |
Sep19 |
180905 |
2341 |
2397 |
2329 |
2345 |
-11 |
446 |
10,015 |
-21 |
Dec19 |
180905 |
2342 |
2404 |
2336 |
2353 |
-8 |
372 |
14,059 |
+187 |
Total Volume and Open Interest |
40,964 |
238,551 |
+4,006 |
Coffee "C"(ICE) |
Sep18 |
180905 |
100.10 |
100.10 |
100.10 |
100.10 |
+2.35 |
23 |
62 |
-16 |
Dec18 |
180905 |
101.60 |
103.90 |
101.45 |
103.80 |
+2.35 |
22,639 |
178,695 |
+1,885 |
Mar19 |
180905 |
104.95 |
107.20 |
104.75 |
107.10 |
+2.35 |
7,782 |
72,185 |
+267 |
May19 |
180905 |
107.30 |
109.55 |
107.05 |
109.40 |
+2.35 |
3,462 |
26,589 |
-107 |
Jul19 |
180905 |
109.65 |
111.80 |
109.40 |
111.75 |
+2.35 |
2,326 |
13,654 |
-1,002 |
Sep19 |
180905 |
112.00 |
114.15 |
111.75 |
114.10 |
+2.35 |
1,641 |
6,119 |
+324 |
Total Volume and Open Interest |
38,389 |
311,857 |
+1,398 |
Orange Juice(ICE) |
Sep18 |
180905 |
158.05 |
158.05 |
156.60 |
156.60 |
-2.05 |
241 |
288 |
-186 |
Nov18 |
180905 |
155.05 |
155.30 |
152.75 |
152.90 |
-2.35 |
529 |
10,489 |
+15 |
Jan19 |
180905 |
153.50 |
154.20 |
152.70 |
152.85 |
-1.95 |
80 |
1,244 |
+41 |
Mar19 |
180905 |
153.50 |
154.65 |
153.15 |
153.40 |
-1.35 |
45 |
485 |
+29 |
May19 |
180905 |
154.00 |
154.10 |
153.10 |
153.55 |
-1.35 |
43 |
203 |
+27 |
Jul19 |
180905 |
154.90 |
154.90 |
154.00 |
154.40 |
-1.20 |
38 |
90 |
+38 |
Total Volume and Open Interest |
976 |
12,811 |
-36 |
Sugar #11(ICE) |
Oct18 |
180905 |
10.64 |
10.97 |
10.49 |
10.89 |
+0.25 |
77,747 |
456,011 |
-14,564 |
Mar19 |
180905 |
11.46 |
11.72 |
11.34 |
11.69 |
+0.23 |
61,609 |
326,410 |
-6,264 |
May19 |
180905 |
11.54 |
11.86 |
11.44 |
11.84 |
+0.29 |
18,411 |
110,680 |
+3,702 |
Jul19 |
180905 |
11.60 |
11.98 |
11.53 |
11.98 |
+0.35 |
6,895 |
49,796 |
-581 |
Oct19 |
180905 |
11.82 |
12.29 |
11.77 |
12.27 |
+0.41 |
3,947 |
49,246 |
-217 |
Mar20 |
180905 |
12.42 |
12.87 |
12.39 |
12.87 |
+0.44 |
710 |
15,716 |
+10 |
May20 |
180905 |
12.50 |
12.95 |
12.48 |
12.95 |
+0.44 |
39 |
3,265 |
+5 |
Jul20 |
180905 |
12.56 |
13.03 |
12.56 |
13.03 |
+0.45 |
48 |
2,938 |
+0 |
Total Volume and Open Interest |
169,491 |
1,018,302 |
-17,874 |
London Cocoa(LCE) |
Sep18 |
180905 |
1614 |
1638 |
1604 |
1615 |
-10 |
2,816 |
25,777 |
-2,599 |
Dec18 |
180905 |
1686 |
1699 |
1661 |
1672 |
-18 |
5,261 |
85,439 |
+677 |
Mar19 |
180905 |
1705 |
1717 |
1681 |
1691 |
-17 |
2,754 |
59,197 |
-24 |
May19 |
180905 |
1709 |
1721 |
1686 |
1696 |
-16 |
973 |
32,344 |
-58 |
Jul19 |
180905 |
1703 |
1723 |
1691 |
1701 |
-15 |
895 |
18,855 |
+255 |
Sep19 |
180905 |
1707 |
1727 |
1694 |
1704 |
-13 |
481 |
19,388 |
+64 |
Dec19 |
180905 |
1711 |
1731 |
1697 |
1709 |
-10 |
331 |
20,179 |
+150 |
Total Volume and Open Interest |
13,626 |
265,605 |
-1,568 |
London Sugar(LCE) |
Oct18 |
180905 |
328.80 |
336.60 |
326.50 |
334.90 |
+6.10 |
8,781 |
29,516 |
-3,999 |
Dec18 |
180905 |
328.00 |
335.60 |
325.30 |
334.20 |
+7.20 |
5,846 |
38,468 |
+799 |
Mar19 |
180905 |
325.30 |
331.90 |
322.70 |
331.50 |
+6.40 |
622 |
22,076 |
+124 |
May19 |
180905 |
326.20 |
333.60 |
324.60 |
333.10 |
+6.50 |
89 |
9,517 |
-18 |
Aug19 |
180905 |
328.70 |
336.20 |
327.10 |
335.80 |
+6.70 |
34 |
6,755 |
+2 |
Total Volume and Open Interest |
15,401 |
110,945 |
-3,091 |
Cotton(ICE) |
Oct18 |
180905 |
81.71 |
81.71 |
81.71 |
81.71 |
-1.07 |
15 |
179 |
-2 |
Dec18 |
180905 |
82.78 |
82.99 |
81.45 |
81.71 |
-1.07 |
9,770 |
144,679 |
-679 |
Mar19 |
180905 |
83.06 |
83.27 |
81.82 |
82.11 |
-0.97 |
2,707 |
66,543 |
+474 |
May19 |
180905 |
83.43 |
83.61 |
82.20 |
82.48 |
-0.93 |
451 |
10,078 |
-243 |
Jul19 |
180905 |
83.75 |
83.94 |
82.58 |
82.83 |
-0.88 |
352 |
7,558 |
+23 |
Oct19 |
180905 |
78.44 |
78.44 |
78.44 |
78.44 |
-0.55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,678 |
253,506 |
-324 |
Lumber(CME) |
Sep18 |
180905 |
450.2 |
455.2 |
440.8 |
445.3 |
-3.4 |
435 |
834 |
-143 |
Nov18 |
180905 |
419.6 |
425.2 |
406.8 |
412.4 |
-6.6 |
522 |
2,756 |
+82 |
Jan19 |
180905 |
417.1 |
418.0 |
400.7 |
406.4 |
-6.7 |
93 |
519 |
+15 |
Mar19 |
180905 |
405.9 |
405.9 |
403.0 |
403.0 |
-3.5 |
7 |
165 |
+1 |
Total Volume and Open Interest |
1,058 |
4,391 |
-44 |
Crude Oil(NYM) |
Oct18 |
180905 |
69.43 |
69.59 |
68.56 |
68.72 |
-1.15 |
419,739 |
412,237 |
-825 |
Nov18 |
180905 |
69.09 |
69.27 |
68.27 |
68.42 |
-1.14 |
68,321 |
214,769 |
+1,809 |
Dec18 |
180905 |
68.87 |
69.00 |
68.02 |
68.17 |
-1.12 |
64,490 |
294,908 |
-250 |
Jan19 |
180905 |
68.64 |
68.75 |
67.84 |
67.94 |
-1.10 |
24,377 |
166,726 |
-2,188 |
Feb19 |
180905 |
68.41 |
68.46 |
67.52 |
67.67 |
-1.07 |
13,892 |
86,843 |
-157 |
Mar19 |
180905 |
68.10 |
68.19 |
67.25 |
67.42 |
-1.03 |
15,380 |
108,192 |
+2,035 |
Apr19 |
180905 |
67.58 |
67.89 |
67.00 |
67.17 |
-0.99 |
7,810 |
60,710 |
-682 |
May19 |
180905 |
67.57 |
67.63 |
66.89 |
66.93 |
-0.94 |
3,748 |
47,671 |
+353 |
Jun19 |
180905 |
67.08 |
67.37 |
66.46 |
66.67 |
-0.91 |
21,760 |
164,838 |
+845 |
Jul19 |
180905 |
66.79 |
66.95 |
66.34 |
66.38 |
-0.86 |
1,703 |
41,996 |
+14 |
Aug19 |
180905 |
66.56 |
66.64 |
66.05 |
66.07 |
-0.82 |
1,036 |
40,474 |
+158 |
Sep19 |
180905 |
66.19 |
66.25 |
65.66 |
65.78 |
-0.79 |
3,058 |
75,820 |
+418 |
Oct19 |
180905 |
65.50 |
65.50 |
65.50 |
65.50 |
-0.77 |
891 |
37,187 |
-122 |
Nov19 |
180905 |
65.23 |
65.23 |
65.23 |
65.23 |
-0.74 |
533 |
33,696 |
+40 |
Dec19 |
180905 |
65.32 |
65.54 |
64.72 |
64.96 |
-0.72 |
18,050 |
230,494 |
+2,566 |
Jan20 |
180905 |
64.63 |
64.63 |
64.63 |
64.63 |
-0.70 |
449 |
30,493 |
-138 |
Total Volume and Open Interest |
673,766 |
2,290,552 |
+3,812 |
e-miNY Crude Oil(NYM) |
Oct18 |
180905 |
69.400 |
69.600 |
68.550 |
68.725 |
-1.150 |
9,433 |
2,425 |
-79 |
Nov18 |
180905 |
69.175 |
69.250 |
68.300 |
68.425 |
-1.125 |
190 |
247 |
-30 |
Dec18 |
180905 |
68.825 |
68.950 |
68.100 |
68.175 |
-1.125 |
82 |
176 |
+17 |
Jan19 |
180905 |
68.000 |
68.000 |
67.950 |
67.950 |
-1.100 |
0 |
26 |
+0 |
Feb19 |
180905 |
67.675 |
67.675 |
67.675 |
67.675 |
-1.075 |
0 |
32 |
+0 |
Mar19 |
180905 |
67.425 |
69.450 |
67.425 |
67.425 |
-1.025 |
12 |
57 |
+1 |
Apr19 |
180905 |
67.225 |
67.225 |
67.175 |
67.175 |
-0.975 |
1 |
120 |
+1 |
May19 |
180905 |
66.925 |
68.500 |
66.925 |
66.925 |
-0.950 |
0 |
93 |
+0 |
Jun19 |
180905 |
66.675 |
67.300 |
66.675 |
66.675 |
-0.900 |
2 |
52 |
+0 |
Jul19 |
180905 |
66.375 |
66.375 |
66.375 |
66.375 |
-0.875 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,720 |
3,268 |
-90 |
NY Harbor ULSD(NYM) |
Oct18 |
180905 |
225.34 |
225.75 |
222.85 |
223.45 |
-2.02 |
68,917 |
132,165 |
+466 |
Nov18 |
180905 |
225.42 |
225.93 |
223.16 |
223.74 |
-1.96 |
29,534 |
65,040 |
-234 |
Dec18 |
180905 |
225.34 |
225.97 |
223.36 |
223.93 |
-1.90 |
19,925 |
68,948 |
+911 |
Jan19 |
180905 |
225.67 |
226.12 |
223.56 |
224.18 |
-1.84 |
13,256 |
44,357 |
+2,496 |
Feb19 |
180905 |
225.52 |
225.60 |
223.26 |
223.76 |
-1.82 |
4,211 |
18,349 |
+228 |
Mar19 |
180905 |
224.15 |
224.71 |
222.20 |
222.77 |
-1.78 |
5,688 |
28,937 |
+823 |
Apr19 |
180905 |
222.40 |
222.42 |
220.90 |
221.28 |
-1.69 |
1,192 |
9,995 |
+362 |
May19 |
180905 |
220.78 |
221.51 |
220.27 |
220.45 |
-1.69 |
397 |
4,715 |
+37 |
Jun19 |
180905 |
220.49 |
221.03 |
219.49 |
219.92 |
-1.58 |
2,275 |
19,214 |
-112 |
Jul19 |
180905 |
220.44 |
221.11 |
220.07 |
220.10 |
-1.56 |
213 |
2,127 |
-10 |
Aug19 |
180905 |
220.98 |
220.98 |
220.57 |
220.61 |
-1.54 |
176 |
770 |
+17 |
Sep19 |
180905 |
221.30 |
225.97 |
221.30 |
221.30 |
-1.52 |
262 |
1,281 |
+64 |
Oct19 |
180905 |
221.96 |
221.96 |
221.96 |
221.96 |
-1.52 |
207 |
571 |
+47 |
Nov19 |
180905 |
222.40 |
222.40 |
222.40 |
222.40 |
-1.52 |
164 |
672 |
+20 |
Total Volume and Open Interest |
146,862 |
407,603 |
-134 |
RBOB Gasoline(NYM) |
Oct18 |
180905 |
199.18 |
199.63 |
195.50 |
196.48 |
-2.94 |
78,925 |
157,753 |
+1,592 |
Nov18 |
180905 |
197.60 |
198.03 |
194.37 |
195.24 |
-2.64 |
37,950 |
106,634 |
+4,308 |
Dec18 |
180905 |
196.41 |
196.49 |
193.21 |
194.03 |
-2.55 |
19,171 |
61,843 |
+546 |
Jan19 |
180905 |
196.03 |
196.11 |
193.21 |
193.85 |
-2.49 |
10,101 |
38,740 |
+691 |
Feb19 |
180905 |
196.61 |
196.71 |
193.97 |
194.62 |
-2.46 |
4,279 |
15,047 |
-25 |
Mar19 |
180905 |
198.70 |
198.70 |
195.83 |
196.35 |
-2.45 |
4,729 |
27,288 |
-65 |
Apr19 |
180905 |
215.15 |
215.15 |
213.18 |
213.76 |
-2.33 |
1,546 |
12,104 |
+43 |
May19 |
180905 |
215.00 |
215.22 |
213.45 |
213.99 |
-2.29 |
790 |
6,502 |
+177 |
Jun19 |
180905 |
214.22 |
214.22 |
212.23 |
212.81 |
-2.21 |
1,065 |
8,893 |
+214 |
Jul19 |
180905 |
210.85 |
211.51 |
210.23 |
210.85 |
-2.04 |
380 |
2,874 |
+266 |
Total Volume and Open Interest |
159,606 |
443,088 |
+1,371 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180905 |
196.48 |
199.40 |
196.48 |
196.48 |
-2.94 |
|
|
|
Nov18 |
180905 |
195.24 |
195.24 |
195.20 |
195.24 |
-2.64 |
|
|
|
Dec18 |
180905 |
194.03 |
194.03 |
194.00 |
194.03 |
-2.55 |
|
|
|
Jan19 |
180905 |
193.85 |
193.85 |
193.80 |
193.85 |
-2.49 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct18 |
180905 |
2.815 |
2.843 |
2.786 |
2.795 |
-0.028 |
121,714 |
226,422 |
-5,249 |
Nov18 |
180905 |
2.837 |
2.861 |
2.804 |
2.813 |
-0.029 |
61,514 |
202,851 |
+5,660 |
Dec18 |
180905 |
2.929 |
2.954 |
2.898 |
2.907 |
-0.030 |
26,930 |
145,156 |
+849 |
Jan19 |
180905 |
3.017 |
3.041 |
2.987 |
2.995 |
-0.032 |
29,893 |
196,526 |
+1,098 |
Feb19 |
180905 |
2.986 |
3.008 |
2.956 |
2.964 |
-0.031 |
12,832 |
78,227 |
-45 |
Mar19 |
180905 |
2.880 |
2.903 |
2.855 |
2.862 |
-0.029 |
32,986 |
195,308 |
+3,220 |
Apr19 |
180905 |
2.605 |
2.620 |
2.597 |
2.603 |
-0.011 |
29,644 |
154,060 |
+2,269 |
May19 |
180905 |
2.578 |
2.590 |
2.570 |
2.576 |
-0.009 |
8,959 |
72,978 |
+2,849 |
Jun19 |
180905 |
2.606 |
2.620 |
2.600 |
2.606 |
-0.010 |
2,711 |
34,904 |
+236 |
Jul19 |
180905 |
2.647 |
2.652 |
2.631 |
2.637 |
-0.011 |
1,480 |
35,123 |
+235 |
Aug19 |
180905 |
2.649 |
2.654 |
2.634 |
2.641 |
-0.010 |
1,186 |
27,700 |
-182 |
Sep19 |
180905 |
2.632 |
2.636 |
2.618 |
2.623 |
-0.009 |
1,193 |
29,066 |
+69 |
Oct19 |
180905 |
2.638 |
2.650 |
2.632 |
2.640 |
-0.008 |
7,237 |
68,831 |
+57 |
Nov19 |
180905 |
2.683 |
2.697 |
2.681 |
2.687 |
-0.010 |
709 |
32,409 |
-1 |
Dec19 |
180905 |
2.814 |
2.819 |
2.805 |
2.810 |
-0.010 |
1,066 |
26,865 |
+337 |
Jan20 |
180905 |
2.900 |
2.916 |
2.898 |
2.905 |
-0.009 |
1,909 |
27,591 |
+618 |
Total Volume and Open Interest |
344,111 |
1,617,589 |
+12,303 |
Brent Crude Oil(ICE) |
Nov18 |
180905 |
77.82 |
78.09 |
76.91 |
77.27 |
-0.90 |
110,912 |
492,697 |
-1,632 |
Dec18 |
180905 |
77.64 |
77.80 |
76.66 |
76.90 |
-1.00 |
61,347 |
410,184 |
+7,618 |
Jan19 |
180905 |
77.28 |
77.52 |
76.36 |
76.57 |
-1.05 |
21,064 |
160,246 |
-718 |
Feb19 |
180905 |
77.01 |
77.25 |
76.10 |
76.31 |
-1.05 |
11,188 |
101,943 |
+1,268 |
Mar19 |
180905 |
76.75 |
76.99 |
75.85 |
76.06 |
-1.05 |
8,106 |
122,389 |
+870 |
Apr19 |
180905 |
76.49 |
76.73 |
75.66 |
75.83 |
-1.02 |
3,397 |
48,385 |
+240 |
May19 |
180905 |
76.39 |
76.39 |
75.45 |
75.61 |
-0.97 |
1,926 |
51,273 |
-337 |
Jun19 |
180905 |
75.96 |
76.17 |
75.20 |
75.36 |
-0.93 |
11,832 |
140,018 |
+849 |
Jul19 |
180905 |
75.56 |
75.82 |
75.01 |
75.10 |
-0.89 |
925 |
43,546 |
+292 |
Aug19 |
180905 |
75.60 |
75.60 |
74.82 |
74.82 |
-0.86 |
331 |
33,059 |
+30 |
Sep19 |
180905 |
74.52 |
74.52 |
74.52 |
74.52 |
-0.84 |
712 |
43,088 |
+103 |
Oct19 |
180905 |
74.21 |
74.21 |
74.21 |
74.21 |
-0.83 |
162 |
33,984 |
+39 |
Nov19 |
180905 |
73.91 |
73.91 |
73.91 |
73.91 |
-0.82 |
293 |
39,402 |
+58 |
Dec19 |
180905 |
74.07 |
74.24 |
73.38 |
73.58 |
-0.80 |
9,035 |
174,241 |
+1,164 |
Total Volume and Open Interest |
246,399 |
2,220,874 |
+10,532 |
Gas Oil(ICE) |
Sep18 |
180905 |
691.75 |
694.25 |
684.75 |
687.75 |
-9.25 |
34,695 |
108,025 |
-3,095 |
Oct18 |
180905 |
694.00 |
695.25 |
685.75 |
689.00 |
-9.25 |
75,948 |
283,929 |
+663 |
Nov18 |
180905 |
689.50 |
691.75 |
683.50 |
686.25 |
-8.75 |
46,566 |
160,311 |
+7,913 |
Dec18 |
180905 |
684.50 |
686.50 |
677.75 |
681.50 |
-8.25 |
41,123 |
146,216 |
+3,334 |
Jan19 |
180905 |
682.25 |
684.25 |
675.75 |
679.50 |
-8.00 |
16,074 |
65,401 |
+4,123 |
Feb19 |
180905 |
681.25 |
683.00 |
675.50 |
678.25 |
-8.00 |
5,626 |
39,773 |
+36 |
Mar19 |
180905 |
680.75 |
680.75 |
672.75 |
676.25 |
-7.75 |
4,049 |
32,474 |
+942 |
Apr19 |
180905 |
678.25 |
678.25 |
671.25 |
674.00 |
-8.00 |
1,148 |
19,419 |
-133 |
May19 |
180905 |
677.50 |
677.50 |
671.00 |
672.50 |
-8.00 |
446 |
14,300 |
+100 |
Jun19 |
180905 |
674.75 |
676.50 |
668.50 |
671.75 |
-8.00 |
5,187 |
48,853 |
+355 |
Total Volume and Open Interest |
237,751 |
1,118,662 |
+14,183 |
Ethanol(CBOT) |
Oct18 |
180905 |
1.322 |
1.325 |
1.295 |
1.297 |
-0.026 |
135 |
1,473 |
-5 |
Nov18 |
180905 |
1.306 |
1.325 |
1.306 |
1.306 |
-0.026 |
52 |
255 |
+25 |
Dec18 |
180905 |
1.312 |
1.340 |
1.312 |
1.312 |
-0.026 |
13 |
112 |
-3 |
Jan19 |
180905 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.026 |
2 |
122 |
+2 |
Feb19 |
180905 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.026 |
0 |
1 |
+0 |
Mar19 |
180905 |
1.359 |
1.359 |
1.359 |
1.359 |
-0.026 |
|
|
|
Apr19 |
180905 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.026 |
|
|
|
May19 |
180905 |
1.370 |
1.370 |
1.370 |
1.370 |
-0.026 |
|
|
|
Total Volume and Open Interest |
229 |
1,987 |
-345 |
WTI Crude Oil(ICE) |
Oct18 |
180905 |
69.43 |
69.58 |
68.58 |
68.72 |
-1.15 |
9,878 |
68,445 |
-1,953 |
Nov18 |
180905 |
69.20 |
69.26 |
68.28 |
68.42 |
-1.14 |
13,598 |
56,311 |
+1,494 |
Dec18 |
180905 |
68.90 |
69.00 |
68.05 |
68.17 |
-1.12 |
10,199 |
127,834 |
+767 |
Jan19 |
180905 |
68.69 |
68.73 |
67.79 |
67.94 |
-1.10 |
2,829 |
40,493 |
-129 |
Feb19 |
180905 |
68.39 |
68.45 |
67.57 |
67.67 |
-1.07 |
1,693 |
17,459 |
+401 |
Mar19 |
180905 |
67.89 |
68.14 |
67.31 |
67.42 |
-1.03 |
955 |
29,893 |
+45 |
Apr19 |
180905 |
67.53 |
67.87 |
67.00 |
67.17 |
-0.99 |
639 |
10,345 |
+214 |
May19 |
180905 |
67.26 |
67.56 |
66.87 |
66.93 |
-0.94 |
190 |
7,245 |
-17 |
Jun19 |
180905 |
66.98 |
67.29 |
66.53 |
66.67 |
-0.91 |
1,170 |
75,085 |
-38 |
Jul19 |
180905 |
66.38 |
66.38 |
66.38 |
66.38 |
-0.86 |
25 |
4,520 |
+0 |
Aug19 |
180905 |
66.07 |
66.07 |
66.07 |
66.07 |
-0.82 |
36 |
5,400 |
+0 |
Sep19 |
180905 |
65.78 |
65.78 |
65.78 |
65.78 |
-0.79 |
36 |
13,425 |
+0 |
Oct19 |
180905 |
65.50 |
65.50 |
65.50 |
65.50 |
-0.77 |
100 |
4,343 |
+99 |
Nov19 |
180905 |
65.23 |
65.23 |
65.23 |
65.23 |
-0.74 |
66 |
4,527 |
-50 |
Dec19 |
180905 |
65.12 |
65.28 |
64.85 |
64.96 |
-0.72 |
2,094 |
82,602 |
+258 |
Jan20 |
180905 |
64.63 |
64.63 |
64.63 |
64.63 |
-0.70 |
9 |
2,179 |
+9 |
Total Volume and Open Interest |
44,535 |
625,506 |
+1,374 |
US Dollar Index(ICE) |
Sep18 |
180905 |
95.350 |
95.620 |
94.995 |
95.125 |
-0.255 |
21,915 |
51,488 |
+0 |
Dec18 |
180905 |
94.925 |
95.215 |
94.595 |
94.730 |
-0.250 |
842 |
4,284 |
+0 |
Mar19 |
180905 |
94.445 |
94.650 |
94.185 |
94.245 |
-0.260 |
7 |
816 |
+0 |
Total Volume and Open Interest |
22,789 |
56,940 |
+0 |
Australian Dollar(CME) |
Sep18 |
180905 |
71.79 |
72.20 |
71.45 |
71.85 |
+0.05 |
132,516 |
144,077 |
+4,822 |
Dec18 |
180905 |
71.87 |
72.21 |
71.50 |
71.88 |
+0.05 |
1,423 |
5,840 |
+800 |
Mar19 |
180905 |
71.89 |
72.16 |
71.89 |
71.95 |
+0.05 |
92 |
187 |
+10 |
Total Volume and Open Interest |
135,262 |
151,018 |
+6,005 |
British Pound(CME) |
Sep18 |
180905 |
128.58 |
129.89 |
127.91 |
129.03 |
+0.41 |
111,984 |
241,427 |
-2,098 |
Dec18 |
180905 |
129.14 |
130.37 |
128.45 |
129.55 |
+0.41 |
762 |
12,683 |
+83 |
Mar19 |
180905 |
129.32 |
130.55 |
129.30 |
130.16 |
+0.42 |
0 |
1,172 |
+0 |
Total Volume and Open Interest |
113,031 |
257,057 |
-1,946 |
Canadian Dollar(CME) |
Sep18 |
180905 |
75.88 |
76.02 |
75.74 |
75.84 |
-0.06 |
117,833 |
135,897 |
-1,663 |
Dec18 |
180905 |
76.02 |
76.12 |
75.88 |
75.96 |
-0.07 |
1,612 |
6,695 |
+285 |
Mar19 |
180905 |
76.15 |
76.20 |
76.07 |
76.08 |
-0.07 |
57 |
961 |
+42 |
Jun19 |
180905 |
76.21 |
76.22 |
76.19 |
76.19 |
-0.06 |
3 |
224 |
+0 |
Total Volume and Open Interest |
120,533 |
144,538 |
-1,367 |
Japanese Yen(CME) |
Sep18 |
180905 |
89.79 |
89.84 |
89.54 |
89.74 |
-0.04 |
105,380 |
176,668 |
-714 |
Dec18 |
180905 |
90.36 |
90.42 |
90.15 |
90.34 |
-0.04 |
4,739 |
9,116 |
+2,501 |
Mar19 |
180905 |
91.05 |
91.05 |
91.05 |
91.05 |
-0.04 |
24 |
122 |
+24 |
Total Volume and Open Interest |
111,878 |
188,021 |
+1,791 |
Swiss Franc(CME) |
Sep18 |
180905 |
102.77 |
103.11 |
102.62 |
102.95 |
+0.24 |
34,349 |
79,443 |
-1,588 |
Dec18 |
180905 |
103.62 |
103.91 |
103.47 |
103.79 |
+0.25 |
1,167 |
1,566 |
+924 |
Mar19 |
180905 |
104.73 |
104.73 |
104.67 |
104.73 |
+0.24 |
4 |
76 |
+4 |
Total Volume and Open Interest |
35,522 |
81,103 |
-660 |
EuroFX(CME) |
Sep18 |
180905 |
115.92 |
116.51 |
115.52 |
116.34 |
+0.43 |
266,773 |
493,553 |
-6,059 |
Dec18 |
180905 |
116.77 |
117.32 |
116.34 |
117.17 |
+0.43 |
9,823 |
28,791 |
+3,008 |
Mar19 |
180905 |
117.70 |
118.16 |
117.58 |
118.11 |
+0.44 |
78 |
1,707 |
-16 |
Total Volume and Open Interest |
277,977 |
529,780 |
-2,836 |
Mexican Peso(CME) |
Sep18 |
180905 |
513.88 |
516.75 |
507.13 |
515.13 |
+0.13 |
63,179 |
218,051 |
+1,377 |
Oct18 |
180905 |
512.75 |
512.75 |
512.75 |
512.75 |
unch |
|
|
|
Total Volume and Open Interest |
63,433 |
220,019 |
+1,368 |
Brazilian Real(CME) |
Oct18 |
180905 |
238.45 |
242.50 |
237.15 |
241.45 |
+1.45 |
6,446 |
36,096 |
+1,285 |
Nov18 |
180905 |
237.35 |
241.50 |
237.35 |
240.90 |
+1.50 |
57 |
183 |
+0 |
Dec18 |
180905 |
238.60 |
240.20 |
238.60 |
240.20 |
+1.60 |
7 |
2,848 |
+6 |
Jan19 |
180905 |
239.55 |
239.55 |
239.55 |
239.55 |
+1.65 |
0 |
50 |
+0 |
Total Volume and Open Interest |
6,510 |
39,177 |
-11,095 |
30-Year T-Bonds(CBOT) |
Sep18 |
180905 |
144~000 |
144~100 |
143~210 |
143~280 |
unch |
39,362 |
56,028 |
-10,726 |
Dec18 |
180905 |
143~090 |
143~180 |
142~280 |
143~040 |
unch |
336,916 |
831,864 |
+7,755 |
Mar19 |
180905 |
142~130 |
142~130 |
142~130 |
142~130 |
unch |
|
|
|
Total Volume and Open Interest |
376,278 |
887,892 |
-2,971 |
10-Year T-Notes(CBOT) |
Sep18 |
180905 |
120~035 |
120~070 |
119~315 |
120~030 |
+0~010 |
246,954 |
186,958 |
-60,824 |
Dec18 |
180905 |
119~305 |
120~025 |
119~265 |
119~305 |
+0~010 |
1,816,574 |
3,843,171 |
+66,998 |
Mar19 |
180905 |
119~235 |
119~235 |
119~235 |
119~235 |
+0~010 |
|
|
|
Total Volume and Open Interest |
2,063,528 |
4,030,129 |
+6,174 |
5-Year T-Notes(CBOT) |
Sep18 |
180905 |
113~144 |
113~172 |
113~132 |
113~152 |
+0~010 |
257,890 |
154,741 |
-104,388 |
Dec18 |
180905 |
113~066 |
113~100 |
113~052 |
113~074 |
+0~010 |
1,006,742 |
4,137,741 |
+27,427 |
Mar19 |
180905 |
113~044 |
113~044 |
113~044 |
113~044 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,264,632 |
4,292,482 |
-76,961 |
2 Year T-Notes(CBOT) |
Sep18 |
180905 |
105~250 |
105~256 |
105~244 |
105~252 |
+0~002 |
85,825 |
67,790 |
-53,438 |
Dec18 |
180905 |
105~200 |
105~212 |
105~194 |
105~204 |
+0~004 |
376,665 |
2,071,965 |
+48,254 |
Mar19 |
180905 |
105~204 |
105~204 |
105~204 |
105~204 |
+0~004 |
|
|
|
Total Volume and Open Interest |
462,490 |
2,139,755 |
-5,184 |
Eurodollars(CME) |
Sep18 |
180905 |
97.645 |
97.658 |
97.645 |
97.652 |
+0.005 |
149,509 |
1,360,977 |
+4,554 |
Dec18 |
180905 |
97.380 |
97.390 |
97.375 |
97.385 |
+0.005 |
148,878 |
1,726,921 |
-8,314 |
Mar19 |
180905 |
97.230 |
97.235 |
97.220 |
97.230 |
+0.005 |
125,333 |
1,276,718 |
+8,952 |
Jun19 |
180905 |
97.115 |
97.130 |
97.105 |
97.120 |
+0.005 |
136,641 |
1,262,882 |
-1,901 |
Sep19 |
180905 |
97.055 |
97.070 |
97.045 |
97.065 |
+0.010 |
163,783 |
1,039,377 |
-17,586 |
Dec19 |
180905 |
97.015 |
97.035 |
97.005 |
97.025 |
+0.010 |
177,850 |
1,828,955 |
+3,272 |
Mar20 |
180905 |
97.015 |
97.030 |
97.000 |
97.020 |
+0.010 |
103,333 |
985,690 |
+439 |
Jun20 |
180905 |
97.020 |
97.040 |
97.010 |
97.030 |
+0.015 |
107,566 |
840,957 |
+8,420 |
Sep20 |
180905 |
97.030 |
97.045 |
97.015 |
97.035 |
+0.010 |
105,625 |
843,998 |
+19,178 |
Dec20 |
180905 |
97.025 |
97.040 |
97.010 |
97.035 |
+0.010 |
86,446 |
842,164 |
+523 |
Mar21 |
180905 |
97.040 |
97.060 |
97.030 |
97.050 |
+0.010 |
54,762 |
426,851 |
+2,276 |
Jun21 |
180905 |
97.050 |
97.065 |
97.035 |
97.060 |
+0.015 |
58,487 |
304,560 |
+2,024 |
Sep21 |
180905 |
97.050 |
97.065 |
97.035 |
97.060 |
+0.015 |
32,870 |
250,072 |
+3,101 |
Dec21 |
180905 |
97.045 |
97.060 |
97.025 |
97.050 |
+0.010 |
37,535 |
363,122 |
-178 |
Mar22 |
180905 |
97.050 |
97.065 |
97.035 |
97.050 |
+0.005 |
25,971 |
142,470 |
+756 |
Jun22 |
180905 |
97.045 |
97.060 |
97.025 |
97.045 |
+0.005 |
23,585 |
125,221 |
-805 |
Sep22 |
180905 |
97.025 |
97.055 |
97.020 |
97.040 |
+0.010 |
15,972 |
60,892 |
+827 |
Dec22 |
180905 |
97.010 |
97.035 |
97.005 |
97.020 |
+0.005 |
20,496 |
121,088 |
+375 |
Total Volume and Open Interest |
1,628,913 |
14,225,031 |
+34,874 |
Ultra T-Bond(CBOT) |
Sep18 |
180905 |
157~20 |
157~30 |
157~02 |
157~09 |
-0~03 |
28,551 |
48,105 |
-6,328 |
Dec18 |
180905 |
157~29 |
158~08 |
157~11 |
157~19 |
-0~03 |
174,706 |
1,019,852 |
+11,128 |
Mar19 |
180905 |
157~19 |
157~19 |
157~19 |
157~19 |
-0~03 |
|
|
|
Total Volume and Open Interest |
203,257 |
1,067,957 |
+4,800 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180905 |
127~265 |
128~000 |
127~210 |
127~255 |
+0~005 |
30,353 |
23,204 |
-11,433 |
Dec18 |
180905 |
127~170 |
127~225 |
127~110 |
127~160 |
+0~005 |
159,282 |
546,214 |
+12,565 |
Mar19 |
180905 |
127~160 |
127~160 |
127~160 |
127~160 |
+0~005 |
|
|
|
Total Volume and Open Interest |
189,635 |
569,418 |
+1,132 |
30 Day Federal Funds(CBOT) |
Sep18 |
180905 |
98.050 |
98.050 |
98.048 |
98.048 |
-0.005 |
4,447 |
120,455 |
+1,011 |
Oct18 |
180905 |
97.840 |
97.845 |
97.840 |
97.840 |
-0.005 |
5,148 |
364,892 |
-1,003 |
Nov18 |
180905 |
97.840 |
97.840 |
97.835 |
97.835 |
-0.005 |
17,868 |
267,696 |
-5,309 |
Dec18 |
180905 |
97.770 |
97.775 |
97.765 |
97.770 |
-0.005 |
6,877 |
92,565 |
-941 |
Jan19 |
180905 |
97.670 |
97.675 |
97.660 |
97.665 |
-0.005 |
40,548 |
299,866 |
-6,321 |
Feb19 |
180905 |
97.655 |
97.660 |
97.650 |
97.650 |
-0.005 |
7,907 |
149,156 |
+2,152 |
Total Volume and Open Interest |
124,740 |
1,813,342 |
-218,461 |
Japanese Govt Bonds(SGX) |
Sep18 |
180904 |
150.26 |
150.33 |
150.22 |
150.26 |
unch |
1,760 |
17,675 |
-18 |
Dec18 |
180904 |
150.16 |
150.20 |
150.12 |
150.15 |
unch |
246 |
676 |
+346 |
Mar19 |
180904 |
150.15 |
150.15 |
150.15 |
150.15 |
unch |
|
|
|
Total Volume and Open Interest |
2,006 |
18,351 |
+328 |
Euro-Buxl(EUREX) |
Sep18 |
180905 |
177.70 |
178.12 |
176.44 |
176.88 |
-0.82 |
138,705 |
169,806 |
-94,197 |
Dec18 |
180905 |
176.20 |
176.66 |
174.96 |
175.42 |
-0.80 |
114,618 |
214,828 |
+53,626 |
Mar19 |
180905 |
174.38 |
174.38 |
174.38 |
174.38 |
-0.82 |
|
|
|
Total Volume and Open Interest |
253,323 |
384,634 |
-40,571 |
Euro-Bund(EUREX) |
Sep18 |
180905 |
162.88 |
163.03 |
162.28 |
162.44 |
-0.43 |
1,251,943 |
1,489,122 |
-330,214 |
Dec18 |
180905 |
160.36 |
160.52 |
159.75 |
159.92 |
-0.43 |
1,044,296 |
1,873,610 |
+598,924 |
Mar19 |
180905 |
161.17 |
161.25 |
160.41 |
160.70 |
-0.45 |
136 |
681 |
+307 |
Total Volume and Open Interest |
2,296,375 |
3,363,413 |
+269,017 |
Euro-Bobl(EUREX) |
Sep18 |
180905 |
132.09 |
132.14 |
131.84 |
131.91 |
-0.18 |
1,062,886 |
1,000,712 |
-481,307 |
Dec18 |
180905 |
131.45 |
131.49 |
131.18 |
131.23 |
-0.21 |
889,636 |
1,466,708 |
+361,207 |
Mar19 |
180905 |
131.23 |
131.23 |
131.23 |
131.23 |
-0.21 |
|
|
|
Total Volume and Open Interest |
1,952,522 |
2,467,420 |
-120,100 |
Euro-Schatz(EUREX) |
Sep18 |
180905 |
111.96 |
111.97 |
111.89 |
111.93 |
-0.03 |
1,296,624 |
909,775 |
-737,864 |
Dec18 |
180905 |
111.91 |
111.93 |
111.85 |
111.86 |
-0.06 |
1,129,487 |
1,782,551 |
+376,173 |
Mar19 |
180905 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.06 |
|
|
|
Total Volume and Open Interest |
2,426,111 |
2,692,326 |
-361,691 |
3-Mth Euribor(EUREX) |
Sep18 |
180905 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,964 |
-300 |
Dec18 |
180905 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
13,959 |
+200 |
Mar19 |
180905 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
50 |
1,926 |
+200 |
Total Volume and Open Interest |
74 |
30,716 |
+150 |
Long Gilt(LIFFE) |
Sep18 |
180905 |
123~09 |
123~14 |
122~25 |
122~28 |
-0~13 |
5,178 |
118,464 |
-3,806 |
Dec18 |
180905 |
122~14 |
122~19 |
121~27 |
121~31 |
-0~13 |
110,207 |
819,184 |
-2,087 |
Total Volume and Open Interest |
115,385 |
937,648 |
-5,893 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180905 |
99.19 |
99.19 |
99.18 |
99.19 |
unch |
59,171 |
543,172 |
+8,890 |
Dec18 |
180905 |
99.13 |
99.15 |
99.13 |
99.14 |
unch |
124,242 |
587,798 |
+47,288 |
Mar19 |
180905 |
99.05 |
99.07 |
99.04 |
99.05 |
unch |
75,929 |
355,122 |
+10,106 |
Jun19 |
180905 |
98.97 |
99.00 |
98.96 |
98.98 |
unch |
84,244 |
315,968 |
+5,885 |
Sep19 |
180905 |
98.92 |
98.93 |
98.90 |
98.92 |
unch |
66,010 |
278,903 |
-3,885 |
Dec19 |
180905 |
98.87 |
98.88 |
98.84 |
98.86 |
-0.01 |
71,668 |
334,167 |
-10,119 |
Total Volume and Open Interest |
740,266 |
3,353,292 |
+48,519 |
3-Mth Euribor(LIFFE) |
Sep18 |
180905 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
40,389 |
456,859 |
+3,293 |
Dec18 |
180905 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
28,207 |
557,313 |
+6,311 |
Mar19 |
180905 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.005 |
17,008 |
449,258 |
-1,007 |
Total Volume and Open Interest |
365,973 |
5,168,734 |
+27,844 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180905 |
98.01 |
98.02 |
98.00 |
98.02 |
+0.01 |
15,748 |
114,486 |
-9,930 |
Dec18 |
180905 |
98.01 |
98.04 |
98.01 |
98.03 |
+0.01 |
23,198 |
238,009 |
-1,737 |
Mar19 |
180905 |
98.03 |
98.05 |
98.02 |
98.04 |
+0.01 |
32,558 |
205,808 |
+1,754 |
Jun19 |
180905 |
98.02 |
98.04 |
98.00 |
98.03 |
unch |
31,128 |
182,948 |
+5,166 |
Sep19 |
180905 |
98.00 |
98.01 |
97.97 |
97.99 |
-0.01 |
16,349 |
132,193 |
-1,789 |
Dec19 |
180905 |
97.96 |
97.98 |
97.93 |
97.95 |
-0.01 |
13,104 |
139,540 |
-519 |
Mar20 |
180905 |
97.92 |
97.93 |
97.89 |
97.91 |
-0.01 |
16,185 |
79,662 |
+3,837 |
Jun20 |
180905 |
97.88 |
97.89 |
97.84 |
97.87 |
-0.02 |
4,429 |
50,826 |
+1,409 |
Sep20 |
180905 |
97.86 |
97.86 |
97.80 |
97.83 |
-0.02 |
394 |
10,004 |
-4 |
Dec20 |
180905 |
97.81 |
97.82 |
97.77 |
97.79 |
-0.02 |
134 |
9,183 |
+36 |
Total Volume and Open Interest |
153,474 |
1,167,286 |
-1,646 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180905 |
97.47 |
97.49 |
97.42 |
97.45 |
-0.03 |
155,084 |
1,265,761 |
+13,696 |
Dec18 |
180905 |
97.46 |
97.46 |
97.42 |
97.44 |
-0.03 |
6,567 |
11,467 |
+5,967 |
Total Volume and Open Interest |
161,651 |
1,277,228 |
+19,663 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180905 |
98.00 |
98.01 |
97.95 |
97.97 |
-0.03 |
207,947 |
1,184,007 |
+4,174 |
Dec18 |
180905 |
97.98 |
98.00 |
97.95 |
97.96 |
-0.03 |
13,807 |
23,420 |
+11,422 |
Total Volume and Open Interest |
221,754 |
1,207,427 |
+15,596 |
Gold(CMX) |
Oct18 |
180905 |
1192.0 |
1198.9 |
1191.6 |
1196.1 |
+2.1 |
5,650 |
50,496 |
-1,968 |
Dec18 |
180905 |
1197.2 |
1204.2 |
1196.4 |
1201.3 |
+2.2 |
265,106 |
354,157 |
-4,613 |
Feb19 |
180905 |
1204.0 |
1209.5 |
1203.6 |
1206.9 |
+2.2 |
1,099 |
35,367 |
+99 |
Apr19 |
180905 |
1211.5 |
1214.5 |
1210.2 |
1212.4 |
+2.3 |
180 |
8,882 |
+8 |
Jun19 |
180905 |
1214.9 |
1220.1 |
1214.9 |
1218.3 |
+2.5 |
184 |
9,139 |
+59 |
Aug19 |
180905 |
1220.1 |
1224.3 |
1220.1 |
1223.9 |
+2.4 |
67 |
2,136 |
+17 |
Oct19 |
180905 |
1229.9 |
1233.2 |
1229.9 |
1229.9 |
+2.3 |
9 |
669 |
+3 |
Dec19 |
180905 |
1234.4 |
1237.3 |
1233.7 |
1236.0 |
+2.4 |
21 |
3,765 |
+3 |
Feb20 |
180905 |
1242.4 |
1242.4 |
1242.4 |
1242.4 |
+2.4 |
0 |
11 |
+0 |
Apr20 |
180905 |
1248.4 |
1248.4 |
1248.4 |
1248.4 |
+2.4 |
|
|
|
Jun20 |
180905 |
1254.4 |
1254.4 |
1254.4 |
1254.4 |
+2.4 |
27 |
397 |
-27 |
Total Volume and Open Interest |
272,536 |
466,584 |
-6,778 |
Silver(CMX) |
Sep18 |
180905 |
1408.5 |
1416.5 |
1405.0 |
1411.8 |
+5.7 |
608 |
2,542 |
-3,663 |
Dec18 |
180905 |
1419.0 |
1426.5 |
1412.5 |
1422.0 |
+4.0 |
62,895 |
186,525 |
+1,082 |
Mar19 |
180905 |
1428.0 |
1436.5 |
1423.0 |
1432.2 |
+3.8 |
700 |
16,104 |
+243 |
May19 |
180905 |
1431.0 |
1442.0 |
1431.0 |
1439.4 |
+3.7 |
186 |
2,265 |
+54 |
Jul19 |
180905 |
1441.5 |
1450.5 |
1441.5 |
1446.8 |
+3.9 |
84 |
1,445 |
+54 |
Sep19 |
180905 |
1454.5 |
1454.5 |
1454.5 |
1454.5 |
+3.9 |
0 |
368 |
+0 |
Dec19 |
180905 |
1460.5 |
1466.5 |
1459.5 |
1465.9 |
+3.2 |
5 |
742 |
-1 |
Total Volume and Open Interest |
65,102 |
211,840 |
-2,283 |
Platinum(NYMEX) |
Oct18 |
180905 |
777.5 |
786.3 |
770.1 |
784.3 |
+6.1 |
11,640 |
76,155 |
+104 |
Jan19 |
180905 |
780.8 |
788.7 |
773.7 |
787.1 |
+6.0 |
580 |
10,110 |
+330 |
Apr19 |
180905 |
780.3 |
792.7 |
780.3 |
792.1 |
+5.7 |
10 |
535 |
+0 |
Jul19 |
180905 |
787.4 |
798.5 |
787.4 |
798.5 |
+5.9 |
3 |
158 |
+1 |
Total Volume and Open Interest |
12,233 |
86,959 |
+407 |
Palladium(NYMEX) |
Sep18 |
180905 |
971.00 |
971.60 |
971.00 |
971.60 |
-6.30 |
46 |
83 |
-23 |
Dec18 |
180905 |
968.00 |
975.90 |
955.40 |
961.20 |
-6.30 |
4,345 |
17,795 |
-186 |
Mar19 |
180905 |
965.40 |
968.70 |
952.70 |
955.40 |
-6.60 |
32 |
573 |
+12 |
Total Volume and Open Interest |
4,423 |
18,451 |
-197 |
Copper(CMX) |
Sep18 |
180905 |
258.45 |
260.20 |
258.15 |
259.25 |
+0.90 |
3,247 |
5,199 |
-1,809 |
Dec18 |
180905 |
260.25 |
262.15 |
259.10 |
261.00 |
+0.80 |
101,549 |
149,923 |
+326 |
Mar19 |
180905 |
262.20 |
264.05 |
261.30 |
263.00 |
+0.65 |
3,720 |
33,505 |
+698 |
May19 |
180905 |
263.90 |
265.25 |
263.35 |
264.35 |
+0.50 |
1,183 |
17,128 |
+50 |
Jul19 |
180905 |
265.35 |
266.35 |
265.05 |
265.75 |
+0.50 |
262 |
6,299 |
-13 |
Total Volume and Open Interest |
112,311 |
232,289 |
-768 |
E-mini DJIA Index(CBOT) |
Sep18 |
180905 |
26000 |
26026 |
25841 |
25973 |
-12 |
133,440 |
105,258 |
+353 |
Dec18 |
180905 |
25995 |
26039 |
25860 |
25989 |
-12 |
544 |
1,241 |
+7 |
Mar19 |
180905 |
25981 |
26009 |
25981 |
26009 |
-10 |
1 |
102 |
+0 |
Jun19 |
180905 |
26023 |
26023 |
26023 |
26023 |
-10 |
|
|
|
Total Volume and Open Interest |
133,985 |
106,601 |
+360 |
S & P 500(CME) |
Sep18 |
180905 |
2896.30 |
2900.20 |
2878.00 |
2888.30 |
-10.00 |
2,846 |
69,290 |
-808 |
Dec18 |
180905 |
2882.50 |
2897.90 |
2882.50 |
2892.90 |
-10.00 |
0 |
305 |
-13 |
Mar19 |
180905 |
2900.10 |
2900.10 |
2890.20 |
2900.10 |
-10.10 |
|
|
|
Jun19 |
180905 |
2908.40 |
2908.40 |
2898.50 |
2908.40 |
-10.10 |
|
|
|
Total Volume and Open Interest |
2,846 |
69,595 |
-821 |
S & P 500 E-Mini(CME) |
Sep18 |
180905 |
2898.75 |
2900.50 |
2877.50 |
2888.25 |
-10.00 |
1,323,038 |
2,788,109 |
+16,114 |
Dec18 |
180905 |
2903.50 |
2905.00 |
2882.25 |
2893.00 |
-10.00 |
14,861 |
84,677 |
+2,713 |
Mar19 |
180905 |
2910.00 |
2911.00 |
2889.50 |
2900.00 |
-10.25 |
87 |
23,918 |
+13 |
Jun19 |
180905 |
2908.50 |
2908.50 |
2908.50 |
2908.50 |
-10.00 |
0 |
7,459 |
+0 |
Total Volume and Open Interest |
1,337,986 |
2,904,168 |
+18,840 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180905 |
7642.25 |
7643.25 |
7503.25 |
7531.75 |
-107.00 |
346,901 |
262,609 |
+8,122 |
Dec18 |
180905 |
7666.00 |
7670.50 |
7531.00 |
7559.50 |
-107.25 |
1,200 |
4,575 |
+67 |
Mar19 |
180905 |
7650.00 |
7650.00 |
7564.50 |
7589.50 |
-108.25 |
15 |
53 |
+0 |
Total Volume and Open Interest |
348,117 |
267,241 |
+8,190 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180905 |
2042.90 |
2043.40 |
2023.70 |
2039.60 |
-1.70 |
12,050 |
85,204 |
-47 |
Dec18 |
180905 |
2042.30 |
2047.30 |
2027.50 |
2044.20 |
-1.70 |
0 |
17 |
+0 |
Mar19 |
180905 |
2049.00 |
2049.00 |
2041.40 |
2047.00 |
-2.00 |
2 |
1 |
+1 |
Total Volume and Open Interest |
12,052 |
85,222 |
-46 |
Volatility Index(CBOE) |
Sep18 |
180905 |
14.30 |
15.05 |
14.25 |
14.58 |
+0.35 |
6,307 |
181,494 |
-2,938 |
Oct18 |
180905 |
15.30 |
15.80 |
15.25 |
15.53 |
+0.30 |
3,544 |
130,885 |
+10,741 |
Nov18 |
180905 |
15.65 |
16.05 |
15.62 |
15.88 |
+0.25 |
680 |
60,739 |
-634 |
Dec18 |
180905 |
15.80 |
16.15 |
15.80 |
16.02 |
+0.24 |
288 |
59,222 |
+617 |
Total Volume and Open Interest |
11,134 |
502,753 |
+9,245 |
S & P 600(CME) |
Sep18 |
180905 |
1091.70 |
1091.70 |
1091.70 |
1091.70 |
-1.70 |
|
|
|
Dec18 |
180905 |
1092.40 |
1092.40 |
1092.40 |
1092.40 |
-1.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180905 |
1735.20 |
1736.40 |
1713.10 |
1728.70 |
-5.90 |
107,022 |
558,958 |
+1,200 |
Dec18 |
180905 |
1738.80 |
1741.00 |
1718.30 |
1733.50 |
-5.90 |
128 |
626 |
+116 |
Mar19 |
180905 |
1737.40 |
1738.10 |
1737.40 |
1737.40 |
-6.50 |
3 |
1 |
+1 |
Total Volume and Open Interest |
107,153 |
559,585 |
+1,317 |
Nikkei 225(CME) |
Sep18 |
180905 |
22745 |
22745 |
22490 |
22530 |
-185 |
6,696 |
33,065 |
-235 |
Dec18 |
180905 |
22570 |
22570 |
22365 |
22410 |
-180 |
164 |
505 |
+137 |
Total Volume and Open Interest |
6,860 |
33,570 |
-98 |
Nikkei 225(SGX) |
Sep18 |
180905 |
22550 |
22575 |
22490 |
22575 |
-200 |
61,285 |
173,929 |
-594 |
Dec18 |
180905 |
22365 |
22420 |
22365 |
22420 |
-185 |
657 |
7,102 |
+264 |
Mar19 |
180904 |
22580 |
22580 |
22580 |
22580 |
+65 |
0 |
301 |
+0 |
Total Volume and Open Interest |
73,072 |
192,264 |
+6,101 |
Nikkei 225 Mini(JPX) |
Sep18 |
180904 |
22725 |
22790 |
22610 |
22770 |
+60 |
883,475 |
365,665 |
+3,291 |
Dec18 |
180904 |
22555 |
22625 |
22445 |
22600 |
+60 |
50,150 |
38,089 |
+5,196 |
Mar19 |
180904 |
22520 |
22560 |
22390 |
22540 |
+60 |
561 |
3,763 |
+133 |
Total Volume and Open Interest |
943,785 |
450,346 |
+9,668 |
Nikkei 225(JPX) |
Sep18 |
180904 |
22730 |
22790 |
22610 |
22770 |
+60 |
59,516 |
298,839 |
+3,298 |
Dec18 |
180904 |
22560 |
22620 |
22450 |
22600 |
+60 |
3,737 |
67,414 |
+2,218 |
Mar19 |
180904 |
22540 |
22540 |
22380 |
22540 |
+60 |
43 |
4,789 |
+10 |
Total Volume and Open Interest |
63,299 |
440,292 |
+5,656 |
Nikkei 225(CME) Yen |
Sep18 |
180905 |
22740 |
22740 |
22485 |
22530 |
-180 |
27,945 |
54,105 |
-377 |
Dec18 |
180905 |
22555 |
22555 |
22320 |
22360 |
-180 |
249 |
692 |
+154 |
Mar19 |
180905 |
22295 |
22295 |
22295 |
22295 |
-200 |
|
|
|
Total Volume and Open Interest |
28,194 |
54,797 |
-223 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180905 |
22530 |
22530 |
22530 |
22530 |
-180 |
0 |
38 |
+0 |
Dec18 |
180905 |
22360 |
22360 |
22360 |
22360 |
-180 |
|
|
|
Mar19 |
180905 |
22300 |
22300 |
22295 |
22300 |
-200 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180905 |
5340.5 |
5341.0 |
5255.5 |
5258.5 |
-82.5 |
37,678 |
277,509 |
-20,380 |
Oct18 |
180905 |
5307.0 |
5307.0 |
5246.5 |
5247.0 |
-83.0 |
680 |
586 |
+374 |
Nov18 |
180905 |
5244.0 |
5244.0 |
5244.0 |
5244.0 |
-82.5 |
2 |
2 |
+1 |
Dec18 |
180905 |
5305.0 |
5305.0 |
5229.0 |
5229.0 |
-82.5 |
71 |
30,392 |
+74 |
Total Volume and Open Interest |
38,431 |
328,498 |
-19,931 |
Hang Seng Index(HKFE) |
Sep18 |
180905 |
27877 |
27877 |
27100 |
27105 |
-777 |
182,630 |
98,987 |
-1,381 |
Oct18 |
180905 |
27833 |
27849 |
27099 |
27099 |
-776 |
223 |
405 |
+74 |
Total Volume and Open Interest |
183,135 |
109,914 |
-1,163 |
DAX(EUREX) |
Sep18 |
180905 |
12178.0 |
12180.0 |
12031.5 |
12040.5 |
-164.0 |
47,350 |
118,104 |
+17,450 |
Dec18 |
180905 |
12155.0 |
12155.0 |
12020.0 |
12025.5 |
-164.0 |
329 |
2,351 |
+157 |
Mar19 |
180905 |
12110.5 |
12132.0 |
12011.0 |
12016.5 |
-164.5 |
19 |
388 |
+57 |
Total Volume and Open Interest |
47,698 |
120,843 |
+17,664 |
Mini-DAX(EUREX) |
Sep18 |
180905 |
12182.0 |
12185.0 |
12031.0 |
12040.5 |
-164.0 |
20,420 |
16,762 |
+2,975 |
Dec18 |
180905 |
12139.0 |
12150.0 |
12018.0 |
12025.5 |
-164.0 |
43 |
428 |
+59 |
Mar19 |
180905 |
12098.0 |
12098.0 |
12016.5 |
12016.5 |
-164.5 |
6 |
97 |
+1 |
Total Volume and Open Interest |
20,469 |
17,287 |
+3,035 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180905 |
3356 |
3357 |
3311 |
3315 |
-43 |
1,058,804 |
3,253,615 |
-20,107 |
Dec18 |
180905 |
3337 |
3337 |
3295 |
3297 |
-43 |
3,577 |
213,997 |
+1,417 |
Mar19 |
180905 |
3314 |
3314 |
3286 |
3286 |
-43 |
33 |
87,106 |
+0 |
Total Volume and Open Interest |
1,062,414 |
3,557,389 |
-18,690 |
Swiss Market Index(EUREX) |
Sep18 |
180905 |
8930 |
8930 |
8849 |
8871 |
-56 |
17,836 |
228,665 |
+7,368 |
Dec18 |
180905 |
8875 |
8886 |
8836 |
8850 |
-56 |
141 |
3,255 |
+311 |
Mar19 |
180905 |
8747 |
8747 |
8747 |
8747 |
-56 |
0 |
26 |
+0 |
Total Volume and Open Interest |
17,977 |
231,946 |
+7,679 |
FT-SE 100(EURONEXT) |
Sep18 |
180905 |
7450.00 |
7453.00 |
7351.00 |
7381.50 |
-72.00 |
72,379 |
651,422 |
-4,405 |
Dec18 |
180905 |
7412.00 |
7412.00 |
7314.50 |
7344.00 |
-72.00 |
750 |
3,044 |
-162 |
Mar19 |
180905 |
7278.00 |
7279.50 |
7278.00 |
7279.50 |
-71.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
73,129 |
654,494 |
-4,567 |
SPI 200(SFE) |
Sep18 |
180905 |
6280.0 |
6286.0 |
6208.0 |
6215.0 |
-65.0 |
31,686 |
394,628 |
-292 |
Dec18 |
180905 |
6280.0 |
6280.0 |
6210.0 |
6211.0 |
-64.0 |
96 |
3,709 |
+45 |
Mar19 |
180905 |
6164.0 |
6164.0 |
6164.0 |
6164.0 |
-64.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
31,782 |
403,188 |
-247 |
FTSE MIB(ISE) |
Sep18 |
180905 |
20555.00 |
20870.00 |
20485.00 |
20606.00 |
+11.00 |
16,937 |
91,526 |
-350 |
Dec18 |
180905 |
20390.00 |
20730.00 |
20370.00 |
20481.00 |
+11.00 |
103 |
560 |
+43 |
Mar19 |
180905 |
20396.00 |
20396.00 |
20396.00 |
20396.00 |
+11.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
17,040 |
92,110 |
-307 |
KOSPI 200(KFE) |
Sep18 |
180905 |
298.70 |
298.90 |
294.40 |
294.70 |
-4.25 |
190,139 |
311,063 |
+1,990 |
Dec18 |
180905 |
299.00 |
299.00 |
294.80 |
295.00 |
-4.25 |
2,518 |
58,141 |
+2,460 |
Mar19 |
180905 |
295.25 |
295.25 |
292.00 |
292.40 |
-3.45 |
8 |
4,887 |
+523 |
Total Volume and Open Interest |
192,666 |
404,870 |
+4,774 |
GSCI(CME) |
Sep18 |
180905 |
465.40 |
465.40 |
463.75 |
463.75 |
-2.80 |
85 |
14,472 |
-16 |
Oct18 |
180905 |
463.95 |
463.95 |
463.95 |
463.95 |
-2.70 |
0 |
800 |
+0 |
Nov18 |
180905 |
464.20 |
464.20 |
464.20 |
464.20 |
-2.70 |
|
|
|
Total Volume and Open Interest |
85 |
15,272 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|