|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180906 |
828.25 |
829.75 |
824.25 |
826.75 |
+1.25 |
1,583 |
866 |
-386 |
Nov18 |
180906 |
838.25 |
842.75 |
834.75 |
839.25 |
+1.25 |
103,552 |
437,821 |
-895 |
Jan19 |
180906 |
851.00 |
855.50 |
848.00 |
852.25 |
+1.50 |
28,551 |
114,535 |
-699 |
Mar19 |
180906 |
864.25 |
868.25 |
860.75 |
865.25 |
+1.75 |
20,979 |
105,570 |
+933 |
May19 |
180906 |
876.00 |
880.00 |
872.50 |
877.00 |
+2.00 |
7,115 |
66,593 |
-263 |
Jul19 |
180906 |
885.25 |
890.00 |
882.75 |
887.25 |
+2.25 |
8,049 |
55,016 |
+136 |
Aug19 |
180906 |
891.75 |
892.25 |
889.50 |
891.50 |
+2.25 |
356 |
2,082 |
+94 |
Sep19 |
180906 |
892.00 |
892.00 |
891.75 |
891.75 |
+2.25 |
19 |
1,131 |
-5 |
Nov19 |
180906 |
892.75 |
897.75 |
890.75 |
894.75 |
+2.25 |
1,930 |
23,151 |
+320 |
Jan20 |
180906 |
902.50 |
905.00 |
902.25 |
904.25 |
+2.00 |
15 |
515 |
+6 |
Mar20 |
180906 |
908.50 |
910.25 |
908.50 |
910.25 |
+2.00 |
17 |
157 |
-3 |
May20 |
180906 |
916.50 |
918.00 |
916.50 |
918.00 |
+2.00 |
25 |
94 |
+10 |
Jul20 |
180906 |
922.00 |
926.50 |
922.00 |
926.50 |
+3.00 |
9 |
125 |
+5 |
Aug20 |
180906 |
928.50 |
928.50 |
928.50 |
928.50 |
+2.75 |
0 |
39 |
+0 |
Total Volume and Open Interest |
172,204 |
808,144 |
-747 |
Soybean Meal(CBOT) |
Sep18 |
180906 |
306.50 |
311.90 |
306.50 |
311.00 |
+4.80 |
1,800 |
1,980 |
-993 |
Oct18 |
180906 |
307.40 |
313.20 |
307.00 |
311.90 |
+4.60 |
20,126 |
61,080 |
-532 |
Dec18 |
180906 |
309.70 |
315.30 |
309.30 |
314.00 |
+4.30 |
69,073 |
224,323 |
+4,597 |
Jan19 |
180906 |
309.40 |
313.80 |
308.70 |
312.60 |
+3.50 |
20,088 |
57,065 |
+1,990 |
Mar19 |
180906 |
309.50 |
313.00 |
308.90 |
312.10 |
+2.70 |
14,707 |
60,657 |
+717 |
May19 |
180906 |
310.00 |
312.40 |
308.80 |
311.50 |
+1.70 |
9,849 |
39,786 |
-139 |
Jul19 |
180906 |
312.40 |
314.40 |
311.20 |
313.80 |
+1.50 |
6,513 |
33,181 |
+704 |
Aug19 |
180906 |
313.70 |
315.00 |
312.70 |
314.50 |
+1.10 |
1,190 |
6,808 |
-21 |
Sep19 |
180906 |
314.60 |
315.10 |
313.00 |
314.50 |
+1.00 |
836 |
7,815 |
+222 |
Oct19 |
180906 |
312.50 |
313.20 |
311.10 |
312.40 |
+0.80 |
822 |
6,263 |
+123 |
Total Volume and Open Interest |
146,973 |
521,993 |
+7,013 |
Soybean Oil(CBOT) |
Sep18 |
180906 |
28.15 |
28.25 |
28.10 |
28.16 |
-0.02 |
2,109 |
1,997 |
-581 |
Oct18 |
180906 |
28.44 |
28.44 |
28.21 |
28.28 |
-0.03 |
12,833 |
56,846 |
-1,479 |
Dec18 |
180906 |
28.65 |
28.65 |
28.45 |
28.53 |
-0.03 |
55,955 |
251,165 |
+387 |
Jan19 |
180906 |
28.89 |
28.89 |
28.68 |
28.77 |
-0.02 |
13,749 |
73,438 |
-221 |
Mar19 |
180906 |
29.20 |
29.20 |
29.00 |
29.09 |
-0.02 |
8,331 |
50,990 |
+2,165 |
May19 |
180906 |
29.50 |
29.50 |
29.29 |
29.39 |
-0.01 |
5,254 |
29,480 |
+1,361 |
Jul19 |
180906 |
29.78 |
29.78 |
29.57 |
29.67 |
-0.01 |
4,401 |
32,642 |
+661 |
Aug19 |
180906 |
29.84 |
29.88 |
29.71 |
29.80 |
-0.01 |
375 |
6,485 |
-46 |
Sep19 |
180906 |
30.00 |
30.04 |
29.95 |
29.95 |
-0.01 |
397 |
4,763 |
-5 |
Oct19 |
180906 |
30.10 |
30.11 |
29.95 |
30.01 |
-0.02 |
470 |
3,519 |
+224 |
Total Volume and Open Interest |
105,527 |
528,062 |
+2,466 |
Canola(WCE) |
Nov18 |
180906 |
496.6 |
498.9 |
495.4 |
498.3 |
+1.7 |
10,293 |
105,599 |
+2,405 |
Jan19 |
180906 |
503.9 |
505.7 |
502.8 |
504.8 |
+1.0 |
3,686 |
49,835 |
+896 |
Mar19 |
180906 |
510.3 |
510.5 |
508.2 |
509.8 |
+1.1 |
247 |
10,110 |
+3 |
May19 |
180906 |
513.6 |
513.8 |
511.6 |
513.3 |
+1.5 |
15 |
1,492 |
+5 |
Jul19 |
180906 |
516.0 |
516.3 |
514.1 |
515.8 |
+1.7 |
14 |
832 |
-1 |
Total Volume and Open Interest |
14,257 |
168,082 |
+3,309 |
Corn(CBOT) |
Sep18 |
180906 |
353.50 |
354.50 |
350.75 |
353.50 |
+1.75 |
4,870 |
4,930 |
-1,391 |
Dec18 |
180906 |
365.50 |
367.75 |
363.50 |
366.25 |
+1.00 |
201,788 |
995,478 |
-8,826 |
Mar19 |
180906 |
377.25 |
379.50 |
375.25 |
378.25 |
+1.00 |
72,828 |
298,982 |
+3,701 |
May19 |
180906 |
384.75 |
386.75 |
382.75 |
385.75 |
+1.00 |
15,876 |
70,023 |
+2,489 |
Jul19 |
180906 |
390.50 |
392.50 |
388.50 |
392.00 |
+1.25 |
14,031 |
115,972 |
+860 |
Sep19 |
180906 |
391.25 |
393.25 |
389.50 |
391.75 |
+0.50 |
2,293 |
50,530 |
+393 |
Dec19 |
180906 |
395.25 |
397.25 |
393.50 |
396.50 |
+1.25 |
9,508 |
108,983 |
+680 |
Mar20 |
180906 |
406.00 |
407.75 |
404.75 |
407.00 |
+0.75 |
320 |
4,954 |
+71 |
May20 |
180906 |
413.75 |
415.25 |
412.00 |
413.75 |
unch |
75 |
724 |
+17 |
Jul20 |
180906 |
420.00 |
420.00 |
416.00 |
418.50 |
unch |
192 |
1,964 |
+99 |
Total Volume and Open Interest |
321,954 |
1,655,575 |
-1,890 |
Wheat(CBOT) |
Sep18 |
180906 |
490.00 |
492.25 |
486.00 |
486.00 |
-7.75 |
2,246 |
1,188 |
-2,034 |
Dec18 |
180906 |
522.00 |
524.50 |
512.50 |
513.75 |
-8.00 |
106,960 |
217,352 |
-496 |
Mar19 |
180906 |
543.25 |
544.75 |
533.75 |
535.00 |
-7.50 |
32,742 |
117,644 |
+853 |
May19 |
180906 |
557.25 |
558.25 |
547.50 |
549.00 |
-7.50 |
10,856 |
30,265 |
-146 |
Jul19 |
180906 |
554.00 |
555.00 |
545.00 |
547.25 |
-6.00 |
8,130 |
48,246 |
-43 |
Sep19 |
180906 |
565.00 |
565.50 |
555.75 |
557.75 |
-7.00 |
2,109 |
10,776 |
-323 |
Total Volume and Open Interest |
165,309 |
446,974 |
-1,978 |
Wheat(KCBT) |
Sep18 |
180906 |
497.25 |
500.50 |
490.50 |
490.50 |
-11.25 |
202 |
192 |
-382 |
Dec18 |
180906 |
528.25 |
529.75 |
516.25 |
516.75 |
-11.25 |
33,098 |
151,962 |
-2,360 |
Mar19 |
180906 |
550.00 |
550.75 |
538.75 |
539.00 |
-10.75 |
13,085 |
56,547 |
-1,956 |
May19 |
180906 |
562.25 |
562.25 |
552.00 |
552.25 |
-10.00 |
3,752 |
19,918 |
+362 |
Jul19 |
180906 |
561.25 |
561.25 |
551.50 |
552.00 |
-8.50 |
3,470 |
19,349 |
+234 |
Sep19 |
180906 |
568.00 |
569.25 |
562.75 |
563.50 |
-8.00 |
496 |
1,462 |
-2 |
Dec19 |
180906 |
589.25 |
589.25 |
581.00 |
581.00 |
-8.25 |
784 |
3,535 |
-68 |
Total Volume and Open Interest |
54,919 |
253,546 |
-4,157 |
Wheat(MGE) |
Sep18 |
180906 |
562.00 |
562.00 |
555.75 |
555.75 |
-8.25 |
130 |
50 |
-408 |
Dec18 |
180906 |
581.50 |
582.25 |
571.00 |
571.75 |
-8.50 |
4,800 |
35,092 |
+283 |
Mar19 |
180906 |
597.00 |
597.75 |
587.00 |
587.50 |
-8.50 |
1,265 |
11,480 |
-18 |
May19 |
180906 |
604.50 |
604.50 |
596.00 |
596.75 |
-7.00 |
292 |
4,030 |
+58 |
Jul19 |
180906 |
609.00 |
610.25 |
604.25 |
604.50 |
-6.00 |
264 |
1,766 |
+68 |
Sep19 |
180906 |
614.25 |
614.25 |
610.25 |
610.50 |
-4.25 |
311 |
2,462 |
+80 |
Total Volume and Open Interest |
7,188 |
56,152 |
+92 |
Oats(CBOT) |
Sep18 |
180906 |
245.00 |
247.50 |
234.25 |
234.25 |
+0.50 |
9 |
16 |
-5 |
Dec18 |
180906 |
247.25 |
249.25 |
245.25 |
247.00 |
+0.50 |
884 |
3,536 |
-410 |
Mar19 |
180906 |
253.25 |
253.25 |
251.25 |
251.75 |
+0.50 |
13 |
257 |
+5 |
May19 |
180906 |
254.75 |
254.75 |
254.75 |
254.75 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
906 |
3,811 |
-410 |
Rough Rice(CBOT) |
Sep18 |
180906 |
10.80 |
10.80 |
10.77 |
10.77 |
+0.07 |
170 |
240 |
-169 |
Nov18 |
180906 |
10.81 |
10.95 |
10.80 |
10.88 |
+0.07 |
343 |
6,386 |
+206 |
Jan19 |
180906 |
10.94 |
11.02 |
10.94 |
10.99 |
+0.05 |
17 |
356 |
+15 |
Mar19 |
180906 |
11.06 |
11.14 |
11.06 |
11.12 |
+0.02 |
1 |
302 |
+1 |
Total Volume and Open Interest |
531 |
7,284 |
+53 |
Live Cattle(CME) |
Oct18 |
180906 |
109.250 |
109.430 |
108.635 |
108.900 |
-0.150 |
35,621 |
115,345 |
-3,874 |
Dec18 |
180906 |
113.930 |
114.135 |
113.430 |
113.730 |
-0.020 |
25,565 |
78,592 |
+1,650 |
Feb19 |
180906 |
117.650 |
117.885 |
117.330 |
117.635 |
+0.055 |
12,362 |
48,750 |
-335 |
Apr19 |
180906 |
118.900 |
119.135 |
118.635 |
118.900 |
unch |
6,567 |
32,591 |
+249 |
Jun19 |
180906 |
112.385 |
112.700 |
112.150 |
112.550 |
+0.100 |
3,063 |
23,819 |
+882 |
Aug19 |
180906 |
111.080 |
111.350 |
110.785 |
111.200 |
unch |
639 |
5,277 |
+139 |
Total Volume and Open Interest |
84,033 |
305,289 |
-1,233 |
Feeder Cattle(CME) |
Sep18 |
180906 |
151.900 |
152.400 |
151.450 |
151.785 |
+0.050 |
1,844 |
4,303 |
-403 |
Oct18 |
180906 |
151.630 |
152.150 |
151.150 |
151.535 |
+0.050 |
8,868 |
17,807 |
+331 |
Nov18 |
180906 |
151.550 |
152.050 |
151.080 |
151.435 |
-0.145 |
5,363 |
8,503 |
+583 |
Jan19 |
180906 |
148.035 |
148.330 |
147.000 |
147.580 |
-0.455 |
2,735 |
10,926 |
+161 |
Mar19 |
180906 |
147.330 |
147.485 |
146.235 |
147.000 |
-0.330 |
906 |
4,343 |
+75 |
Apr19 |
180906 |
148.235 |
148.330 |
147.350 |
147.935 |
-0.265 |
346 |
1,853 |
+3 |
May19 |
180906 |
148.485 |
148.485 |
147.600 |
148.200 |
-0.150 |
141 |
699 |
+22 |
Total Volume and Open Interest |
20,203 |
48,434 |
+772 |
Lean Hogs(CME) |
Oct18 |
180906 |
53.285 |
54.985 |
52.830 |
54.985 |
+3.000 |
33,020 |
93,950 |
+46 |
Dec18 |
180906 |
55.900 |
56.850 |
55.785 |
56.680 |
+1.500 |
25,620 |
68,576 |
+3,980 |
Feb19 |
180906 |
64.680 |
64.930 |
64.535 |
64.850 |
+0.670 |
8,386 |
29,329 |
+639 |
Apr19 |
180906 |
69.950 |
70.230 |
69.785 |
70.135 |
+0.435 |
5,972 |
24,930 |
+1,203 |
May19 |
180906 |
75.450 |
75.850 |
75.450 |
75.850 |
+0.315 |
46 |
563 |
+1 |
Jun19 |
180906 |
79.900 |
80.750 |
79.885 |
80.730 |
+0.830 |
2,572 |
10,584 |
+452 |
Jul19 |
180906 |
79.885 |
80.430 |
79.850 |
80.230 |
+0.380 |
380 |
2,821 |
+161 |
Aug19 |
180906 |
78.950 |
79.250 |
78.700 |
78.850 |
+0.020 |
265 |
1,575 |
+128 |
Total Volume and Open Interest |
76,317 |
233,019 |
+6,617 |
Class III Milk(CME) |
Sep18 |
180906 |
16.49 |
16.55 |
16.18 |
16.29 |
-0.26 |
475 |
3,925 |
-191 |
Oct18 |
180906 |
16.77 |
16.80 |
16.33 |
16.42 |
-0.39 |
551 |
4,319 |
+167 |
Nov18 |
180906 |
16.74 |
16.79 |
16.36 |
16.41 |
-0.33 |
195 |
3,664 |
+71 |
Dec18 |
180906 |
16.51 |
16.56 |
16.26 |
16.28 |
-0.23 |
228 |
2,949 |
+104 |
Jan19 |
180906 |
16.21 |
16.22 |
16.02 |
16.09 |
-0.13 |
52 |
1,320 |
+32 |
Feb19 |
180906 |
16.04 |
16.04 |
15.84 |
15.94 |
-0.07 |
14 |
858 |
+4 |
Mar19 |
180906 |
16.04 |
16.04 |
15.88 |
15.92 |
-0.08 |
50 |
886 |
+16 |
Apr19 |
180906 |
16.06 |
16.06 |
15.96 |
16.00 |
-0.09 |
17 |
798 |
-3 |
May19 |
180906 |
16.09 |
16.12 |
15.97 |
16.00 |
-0.13 |
8 |
608 |
+8 |
Jun19 |
180906 |
16.09 |
16.18 |
16.02 |
16.06 |
-0.10 |
24 |
524 |
+4 |
Jul19 |
180906 |
16.22 |
16.22 |
16.15 |
16.20 |
-0.05 |
4 |
318 |
+2 |
Aug19 |
180906 |
16.40 |
16.40 |
16.34 |
16.40 |
-0.09 |
4 |
241 |
+2 |
Sep19 |
180906 |
16.39 |
16.53 |
16.36 |
16.53 |
-0.02 |
2 |
215 |
+2 |
Total Volume and Open Interest |
1,630 |
21,021 |
+224 |
Cocoa(ICE) |
Sep18 |
180906 |
2300 |
2310 |
2300 |
2310 |
-4 |
25 |
504 |
-27 |
Dec18 |
180906 |
2314 |
2332 |
2264 |
2281 |
-30 |
25,176 |
118,639 |
-68 |
Mar19 |
180906 |
2326 |
2345 |
2279 |
2297 |
-25 |
12,891 |
63,282 |
+675 |
May19 |
180906 |
2336 |
2348 |
2289 |
2307 |
-24 |
4,536 |
21,919 |
+1,215 |
Jul19 |
180906 |
2342 |
2361 |
2296 |
2314 |
-24 |
1,164 |
9,169 |
+77 |
Sep19 |
180906 |
2349 |
2368 |
2304 |
2321 |
-24 |
502 |
9,982 |
-33 |
Dec19 |
180906 |
2357 |
2377 |
2313 |
2330 |
-23 |
126 |
14,041 |
-18 |
Total Volume and Open Interest |
44,439 |
240,378 |
+1,827 |
Coffee "C"(ICE) |
Sep18 |
180906 |
99.05 |
99.05 |
97.95 |
97.95 |
-2.15 |
2 |
54 |
-8 |
Dec18 |
180906 |
103.65 |
104.15 |
102.05 |
102.20 |
-1.60 |
38,068 |
178,129 |
-566 |
Mar19 |
180906 |
106.75 |
107.45 |
105.35 |
105.55 |
-1.55 |
18,846 |
70,882 |
-1,303 |
May19 |
180906 |
109.45 |
109.75 |
107.75 |
107.90 |
-1.50 |
7,384 |
28,198 |
+1,609 |
Jul19 |
180906 |
111.65 |
112.05 |
110.15 |
110.30 |
-1.45 |
3,895 |
13,916 |
+262 |
Sep19 |
180906 |
114.15 |
114.50 |
112.50 |
112.65 |
-1.45 |
2,490 |
6,945 |
+826 |
Total Volume and Open Interest |
72,404 |
313,014 |
+1,157 |
Orange Juice(ICE) |
Sep18 |
180906 |
156.50 |
156.50 |
156.00 |
156.40 |
-0.20 |
20 |
279 |
-9 |
Nov18 |
180906 |
152.85 |
153.35 |
152.40 |
152.70 |
-0.20 |
733 |
10,462 |
-27 |
Jan19 |
180906 |
152.90 |
153.15 |
152.40 |
152.80 |
-0.05 |
124 |
1,271 |
+27 |
Mar19 |
180906 |
153.35 |
153.70 |
153.10 |
153.35 |
-0.05 |
64 |
516 |
+31 |
May19 |
180906 |
153.55 |
153.55 |
153.55 |
153.55 |
unch |
4 |
201 |
-2 |
Jul19 |
180906 |
154.35 |
154.35 |
154.35 |
154.35 |
-0.05 |
4 |
91 |
+1 |
Total Volume and Open Interest |
949 |
12,832 |
+21 |
Sugar #11(ICE) |
Oct18 |
180906 |
10.75 |
10.92 |
10.72 |
10.80 |
-0.09 |
72,790 |
445,292 |
-10,719 |
Mar19 |
180906 |
11.62 |
11.71 |
11.52 |
11.56 |
-0.13 |
42,558 |
330,306 |
+3,896 |
May19 |
180906 |
11.76 |
11.85 |
11.67 |
11.72 |
-0.12 |
18,969 |
111,135 |
+455 |
Jul19 |
180906 |
11.94 |
11.97 |
11.80 |
11.85 |
-0.13 |
14,921 |
47,552 |
-2,244 |
Oct19 |
180906 |
12.10 |
12.27 |
12.10 |
12.14 |
-0.13 |
7,680 |
49,692 |
+446 |
Mar20 |
180906 |
12.70 |
12.85 |
12.70 |
12.74 |
-0.13 |
1,301 |
15,999 |
+283 |
May20 |
180906 |
12.87 |
12.87 |
12.83 |
12.83 |
-0.12 |
411 |
3,364 |
+99 |
Jul20 |
180906 |
12.94 |
12.94 |
12.90 |
12.90 |
-0.13 |
184 |
3,040 |
+102 |
Total Volume and Open Interest |
158,826 |
1,010,628 |
-7,674 |
London Cocoa(LCE) |
Sep18 |
180906 |
1615 |
1630 |
1601 |
1606 |
-9 |
1,366 |
24,969 |
-808 |
Dec18 |
180906 |
1671 |
1684 |
1643 |
1652 |
-20 |
10,590 |
85,897 |
+458 |
Mar19 |
180906 |
1693 |
1699 |
1660 |
1667 |
-24 |
7,086 |
59,492 |
+295 |
May19 |
180906 |
1697 |
1703 |
1665 |
1673 |
-23 |
2,461 |
32,668 |
+324 |
Jul19 |
180906 |
1696 |
1708 |
1670 |
1678 |
-23 |
1,368 |
18,890 |
+35 |
Sep19 |
180906 |
1705 |
1707 |
1674 |
1682 |
-22 |
839 |
19,137 |
-251 |
Dec19 |
180906 |
1703 |
1712 |
1680 |
1689 |
-20 |
715 |
20,206 |
+27 |
Total Volume and Open Interest |
24,683 |
265,736 |
+131 |
London Sugar(LCE) |
Oct18 |
180906 |
333.50 |
335.20 |
328.40 |
329.80 |
-5.10 |
12,033 |
24,485 |
-5,031 |
Dec18 |
180906 |
333.40 |
334.50 |
328.40 |
329.50 |
-4.70 |
10,116 |
40,365 |
+1,897 |
Mar19 |
180906 |
330.80 |
332.40 |
327.20 |
328.30 |
-3.20 |
2,114 |
22,778 |
+702 |
May19 |
180906 |
332.20 |
334.10 |
329.40 |
330.70 |
-2.40 |
594 |
9,632 |
+115 |
Aug19 |
180906 |
334.90 |
336.10 |
331.90 |
333.30 |
-2.50 |
271 |
6,831 |
+76 |
Total Volume and Open Interest |
25,333 |
108,772 |
-2,173 |
Cotton(ICE) |
Oct18 |
180906 |
81.61 |
81.97 |
81.38 |
81.38 |
-0.33 |
12 |
177 |
-2 |
Dec18 |
180906 |
81.60 |
82.07 |
81.22 |
81.30 |
-0.41 |
19,639 |
144,807 |
+128 |
Mar19 |
180906 |
82.00 |
82.47 |
81.70 |
81.73 |
-0.38 |
4,998 |
66,273 |
-270 |
May19 |
180906 |
82.34 |
82.79 |
82.10 |
82.10 |
-0.38 |
924 |
10,040 |
-38 |
Jul19 |
180906 |
82.71 |
83.07 |
82.40 |
82.40 |
-0.43 |
345 |
7,585 |
+27 |
Oct19 |
180906 |
78.06 |
78.06 |
78.06 |
78.06 |
-0.38 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,236 |
253,468 |
-38 |
Lumber(CME) |
Sep18 |
180906 |
443.8 |
449.0 |
431.1 |
435.7 |
-9.6 |
158 |
772 |
-62 |
Nov18 |
180906 |
406.0 |
411.2 |
397.4 |
397.5 |
-14.9 |
375 |
2,788 |
+32 |
Jan19 |
180906 |
405.1 |
405.2 |
391.4 |
392.8 |
-13.6 |
67 |
525 |
+6 |
Mar19 |
180906 |
397.1 |
397.1 |
388.0 |
392.2 |
-10.8 |
9 |
161 |
-4 |
Total Volume and Open Interest |
612 |
4,363 |
-28 |
Crude Oil(NYM) |
Oct18 |
180906 |
68.64 |
69.02 |
67.00 |
67.77 |
-0.95 |
785,981 |
408,792 |
-3,445 |
Nov18 |
180906 |
68.34 |
68.72 |
66.72 |
67.52 |
-0.90 |
140,851 |
223,102 |
+8,333 |
Dec18 |
180906 |
68.13 |
68.47 |
66.50 |
67.30 |
-0.87 |
114,143 |
292,318 |
-2,590 |
Jan19 |
180906 |
67.85 |
68.22 |
66.30 |
67.07 |
-0.87 |
40,214 |
164,764 |
-1,962 |
Feb19 |
180906 |
67.58 |
67.97 |
66.03 |
66.81 |
-0.86 |
27,620 |
90,116 |
+3,273 |
Mar19 |
180906 |
67.21 |
67.70 |
65.84 |
66.58 |
-0.84 |
31,375 |
110,634 |
+2,442 |
Apr19 |
180906 |
67.03 |
67.40 |
65.59 |
66.34 |
-0.83 |
10,443 |
60,808 |
+98 |
May19 |
180906 |
66.70 |
67.20 |
65.67 |
66.12 |
-0.81 |
5,404 |
48,143 |
+472 |
Jun19 |
180906 |
66.35 |
66.93 |
65.17 |
65.87 |
-0.80 |
41,089 |
166,922 |
+2,084 |
Jul19 |
180906 |
66.42 |
66.60 |
65.03 |
65.59 |
-0.79 |
3,568 |
41,425 |
-571 |
Aug19 |
180906 |
66.19 |
66.30 |
65.32 |
65.32 |
-0.75 |
3,424 |
40,496 |
+22 |
Sep19 |
180906 |
65.91 |
65.99 |
64.77 |
65.04 |
-0.74 |
7,685 |
74,834 |
-986 |
Oct19 |
180906 |
64.92 |
64.92 |
64.78 |
64.78 |
-0.72 |
3,186 |
37,415 |
+228 |
Nov19 |
180906 |
64.52 |
64.52 |
64.52 |
64.52 |
-0.71 |
3,572 |
33,971 |
+275 |
Dec19 |
180906 |
64.72 |
65.23 |
63.65 |
64.28 |
-0.68 |
45,661 |
233,464 |
+2,970 |
Jan20 |
180906 |
63.97 |
63.97 |
63.97 |
63.97 |
-0.66 |
3,062 |
30,010 |
-483 |
Total Volume and Open Interest |
1,288,941 |
2,303,047 |
+12,495 |
e-miNY Crude Oil(NYM) |
Oct18 |
180906 |
68.600 |
69.000 |
67.000 |
67.775 |
-0.950 |
21,109 |
2,271 |
-154 |
Nov18 |
180906 |
68.300 |
68.700 |
66.750 |
67.525 |
-0.900 |
382 |
260 |
+13 |
Dec18 |
180906 |
68.100 |
68.450 |
66.600 |
67.300 |
-0.875 |
145 |
195 |
+19 |
Jan19 |
180906 |
68.125 |
68.125 |
66.525 |
67.075 |
-0.875 |
7 |
27 |
+1 |
Feb19 |
180906 |
66.500 |
66.800 |
66.500 |
66.800 |
-0.875 |
1 |
30 |
-2 |
Mar19 |
180906 |
67.325 |
67.325 |
66.000 |
66.575 |
-0.850 |
10 |
56 |
-1 |
Apr19 |
180906 |
66.200 |
66.375 |
65.800 |
66.350 |
-0.825 |
7 |
120 |
+0 |
May19 |
180906 |
66.125 |
68.500 |
66.125 |
66.125 |
-0.800 |
2 |
93 |
+0 |
Jun19 |
180906 |
65.875 |
67.300 |
65.875 |
65.875 |
-0.800 |
1 |
52 |
+0 |
Jul19 |
180906 |
65.600 |
65.600 |
65.600 |
65.600 |
-0.775 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,716 |
3,196 |
-72 |
NY Harbor ULSD(NYM) |
Oct18 |
180906 |
223.22 |
224.54 |
219.10 |
220.91 |
-2.54 |
102,877 |
130,876 |
-1,289 |
Nov18 |
180906 |
223.32 |
224.73 |
219.43 |
221.23 |
-2.51 |
54,384 |
70,377 |
+5,337 |
Dec18 |
180906 |
223.50 |
224.94 |
219.64 |
221.46 |
-2.47 |
40,734 |
68,697 |
-251 |
Jan19 |
180906 |
223.72 |
224.99 |
219.96 |
221.67 |
-2.51 |
25,383 |
45,532 |
+1,175 |
Feb19 |
180906 |
223.10 |
224.53 |
219.89 |
221.28 |
-2.48 |
9,226 |
19,220 |
+871 |
Mar19 |
180906 |
222.36 |
223.56 |
218.48 |
220.30 |
-2.47 |
13,481 |
29,602 |
+665 |
Apr19 |
180906 |
221.12 |
221.93 |
217.70 |
218.86 |
-2.42 |
5,448 |
10,949 |
+954 |
May19 |
180906 |
221.04 |
221.05 |
216.95 |
218.14 |
-2.31 |
2,310 |
5,111 |
+396 |
Jun19 |
180906 |
220.20 |
220.60 |
216.15 |
217.65 |
-2.27 |
5,659 |
19,393 |
+179 |
Jul19 |
180906 |
220.36 |
220.75 |
216.75 |
217.85 |
-2.25 |
1,699 |
2,544 |
+417 |
Aug19 |
180906 |
220.94 |
220.94 |
217.30 |
218.37 |
-2.24 |
553 |
931 |
+161 |
Sep19 |
180906 |
221.82 |
221.82 |
218.00 |
219.05 |
-2.25 |
330 |
1,220 |
-61 |
Oct19 |
180906 |
220.03 |
220.03 |
219.69 |
219.69 |
-2.27 |
108 |
572 |
+1 |
Nov19 |
180906 |
220.13 |
220.13 |
220.13 |
220.13 |
-2.27 |
58 |
664 |
-8 |
Total Volume and Open Interest |
262,785 |
416,226 |
+8,623 |
RBOB Gasoline(NYM) |
Oct18 |
180906 |
196.26 |
198.45 |
192.60 |
195.10 |
-1.38 |
120,184 |
147,878 |
-9,875 |
Nov18 |
180906 |
194.70 |
197.02 |
191.30 |
193.75 |
-1.49 |
93,251 |
111,072 |
+4,438 |
Dec18 |
180906 |
193.66 |
195.67 |
190.18 |
192.47 |
-1.56 |
49,763 |
63,978 |
+2,135 |
Jan19 |
180906 |
193.44 |
195.09 |
189.98 |
192.17 |
-1.68 |
25,060 |
41,153 |
+2,413 |
Feb19 |
180906 |
194.88 |
195.69 |
190.95 |
192.87 |
-1.75 |
9,416 |
15,511 |
+464 |
Mar19 |
180906 |
195.87 |
197.41 |
192.65 |
194.58 |
-1.77 |
7,703 |
27,627 |
+339 |
Apr19 |
180906 |
213.32 |
214.65 |
209.82 |
211.97 |
-1.79 |
3,771 |
12,605 |
+501 |
May19 |
180906 |
214.58 |
215.08 |
210.30 |
212.22 |
-1.77 |
2,388 |
6,875 |
+373 |
Jun19 |
180906 |
213.80 |
213.83 |
209.13 |
211.09 |
-1.72 |
4,160 |
9,251 |
+358 |
Jul19 |
180906 |
211.40 |
211.54 |
207.28 |
209.21 |
-1.64 |
2,222 |
3,551 |
+677 |
Total Volume and Open Interest |
322,164 |
445,893 |
+2,805 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180906 |
195.10 |
199.40 |
195.10 |
195.10 |
-1.38 |
2 |
2 |
+2 |
Nov18 |
180906 |
193.75 |
193.80 |
193.75 |
193.75 |
-1.49 |
|
|
|
Dec18 |
180906 |
192.47 |
192.50 |
192.47 |
192.47 |
-1.56 |
|
|
|
Jan19 |
180906 |
192.17 |
192.20 |
192.17 |
192.17 |
-1.68 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
Natural Gas(NYM) |
Oct18 |
180906 |
2.793 |
2.797 |
2.765 |
2.772 |
-0.023 |
217,010 |
232,660 |
+6,238 |
Nov18 |
180906 |
2.810 |
2.815 |
2.783 |
2.791 |
-0.022 |
90,853 |
204,955 |
+2,104 |
Dec18 |
180906 |
2.905 |
2.909 |
2.878 |
2.885 |
-0.022 |
55,106 |
145,795 |
+639 |
Jan19 |
180906 |
2.991 |
2.996 |
2.968 |
2.974 |
-0.021 |
49,640 |
199,391 |
+2,865 |
Feb19 |
180906 |
2.961 |
2.964 |
2.939 |
2.945 |
-0.019 |
20,753 |
79,494 |
+1,267 |
Mar19 |
180906 |
2.860 |
2.862 |
2.840 |
2.845 |
-0.017 |
40,344 |
198,990 |
+3,682 |
Apr19 |
180906 |
2.599 |
2.603 |
2.582 |
2.585 |
-0.018 |
38,042 |
157,830 |
+3,770 |
May19 |
180906 |
2.570 |
2.576 |
2.557 |
2.559 |
-0.017 |
20,054 |
76,992 |
+4,014 |
Jun19 |
180906 |
2.600 |
2.607 |
2.584 |
2.588 |
-0.018 |
15,419 |
36,963 |
+2,059 |
Jul19 |
180906 |
2.632 |
2.637 |
2.615 |
2.618 |
-0.019 |
10,778 |
34,859 |
-264 |
Aug19 |
180906 |
2.632 |
2.640 |
2.619 |
2.622 |
-0.019 |
2,238 |
28,318 |
+618 |
Sep19 |
180906 |
2.615 |
2.622 |
2.602 |
2.604 |
-0.019 |
1,868 |
28,627 |
-439 |
Oct19 |
180906 |
2.631 |
2.637 |
2.619 |
2.621 |
-0.019 |
6,361 |
68,951 |
+120 |
Nov19 |
180906 |
2.680 |
2.684 |
2.666 |
2.669 |
-0.018 |
1,126 |
32,473 |
+64 |
Dec19 |
180906 |
2.801 |
2.806 |
2.792 |
2.792 |
-0.018 |
894 |
26,966 |
+101 |
Jan20 |
180906 |
2.897 |
2.901 |
2.885 |
2.887 |
-0.018 |
967 |
27,466 |
-125 |
Total Volume and Open Interest |
574,614 |
1,644,728 |
+27,139 |
Brent Crude Oil(ICE) |
Nov18 |
180906 |
77.02 |
77.77 |
75.64 |
76.50 |
-0.77 |
320,446 |
460,796 |
-31,901 |
Dec18 |
180906 |
76.65 |
77.39 |
75.32 |
76.15 |
-0.75 |
238,343 |
414,433 |
+4,249 |
Jan19 |
180906 |
76.31 |
77.04 |
74.98 |
75.83 |
-0.74 |
83,787 |
164,481 |
+4,235 |
Feb19 |
180906 |
76.04 |
76.73 |
74.74 |
75.59 |
-0.72 |
48,859 |
101,502 |
-441 |
Mar19 |
180906 |
75.79 |
76.48 |
74.52 |
75.36 |
-0.70 |
49,746 |
123,770 |
+1,381 |
Apr19 |
180906 |
75.55 |
76.24 |
74.30 |
75.14 |
-0.69 |
19,860 |
47,128 |
-1,257 |
May19 |
180906 |
75.35 |
76.01 |
74.09 |
74.92 |
-0.69 |
10,530 |
51,581 |
+308 |
Jun19 |
180906 |
75.07 |
75.76 |
73.87 |
74.68 |
-0.68 |
53,327 |
140,803 |
+785 |
Jul19 |
180906 |
74.95 |
75.45 |
73.62 |
74.43 |
-0.67 |
7,229 |
43,477 |
-69 |
Aug19 |
180906 |
74.15 |
74.15 |
74.15 |
74.15 |
-0.67 |
2,271 |
33,506 |
+447 |
Sep19 |
180906 |
74.77 |
74.82 |
73.86 |
73.86 |
-0.66 |
5,987 |
44,270 |
+1,182 |
Oct19 |
180906 |
73.56 |
73.56 |
73.56 |
73.56 |
-0.65 |
3,654 |
33,824 |
-160 |
Nov19 |
180906 |
73.95 |
73.95 |
73.27 |
73.27 |
-0.64 |
3,751 |
39,663 |
+261 |
Dec19 |
180906 |
73.29 |
73.95 |
72.22 |
72.94 |
-0.64 |
46,077 |
173,065 |
-1,176 |
Total Volume and Open Interest |
912,811 |
2,199,848 |
-21,026 |
Gas Oil(ICE) |
Sep18 |
180906 |
684.50 |
689.50 |
673.50 |
678.50 |
-9.25 |
52,398 |
99,712 |
-8,313 |
Oct18 |
180906 |
685.00 |
690.75 |
674.50 |
680.00 |
-9.00 |
151,043 |
282,908 |
-1,021 |
Nov18 |
180906 |
682.00 |
687.50 |
671.75 |
677.25 |
-9.00 |
73,697 |
169,405 |
+9,094 |
Dec18 |
180906 |
677.00 |
682.50 |
667.00 |
672.50 |
-9.00 |
80,972 |
144,290 |
-1,926 |
Jan19 |
180906 |
675.75 |
680.25 |
665.50 |
670.50 |
-9.00 |
23,942 |
66,724 |
+1,323 |
Feb19 |
180906 |
673.75 |
679.00 |
665.00 |
669.75 |
-8.50 |
10,714 |
40,811 |
+1,038 |
Mar19 |
180906 |
672.75 |
677.50 |
663.00 |
668.00 |
-8.25 |
11,364 |
34,253 |
+1,779 |
Apr19 |
180906 |
669.75 |
675.25 |
662.00 |
666.25 |
-7.75 |
4,791 |
19,809 |
+390 |
May19 |
180906 |
668.25 |
674.00 |
661.75 |
665.00 |
-7.50 |
3,490 |
14,907 |
+607 |
Jun19 |
180906 |
667.50 |
673.50 |
659.50 |
664.25 |
-7.50 |
14,683 |
50,817 |
+1,964 |
Total Volume and Open Interest |
445,014 |
1,125,048 |
+6,386 |
Ethanol(CBOT) |
Oct18 |
180906 |
1.284 |
1.300 |
1.280 |
1.284 |
-0.013 |
337 |
1,457 |
-16 |
Nov18 |
180906 |
1.310 |
1.314 |
1.293 |
1.293 |
-0.013 |
46 |
269 |
+14 |
Dec18 |
180906 |
1.299 |
1.340 |
1.299 |
1.299 |
-0.013 |
43 |
136 |
+24 |
Jan19 |
180906 |
1.318 |
1.318 |
1.318 |
1.318 |
-0.009 |
1 |
122 |
+0 |
Feb19 |
180906 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.007 |
0 |
1 |
+0 |
Mar19 |
180906 |
1.355 |
1.355 |
1.355 |
1.355 |
-0.004 |
|
|
|
Apr19 |
180906 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.004 |
|
|
|
May19 |
180906 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.004 |
|
|
|
Total Volume and Open Interest |
431 |
1,996 |
+9 |
WTI Crude Oil(ICE) |
Oct18 |
180906 |
68.54 |
69.01 |
67.00 |
67.77 |
-0.95 |
38,926 |
65,070 |
-3,375 |
Nov18 |
180906 |
68.19 |
68.73 |
66.74 |
67.52 |
-0.90 |
60,996 |
54,874 |
-1,437 |
Dec18 |
180906 |
68.00 |
68.44 |
66.53 |
67.30 |
-0.87 |
52,708 |
127,381 |
-453 |
Jan19 |
180906 |
67.65 |
68.20 |
66.37 |
67.07 |
-0.87 |
21,443 |
39,912 |
-581 |
Feb19 |
180906 |
67.37 |
67.91 |
66.08 |
66.81 |
-0.86 |
14,782 |
20,548 |
+3,089 |
Mar19 |
180906 |
67.15 |
67.64 |
65.93 |
66.58 |
-0.84 |
8,684 |
30,380 |
+487 |
Apr19 |
180906 |
67.00 |
67.40 |
65.74 |
66.34 |
-0.83 |
1,927 |
10,917 |
+572 |
May19 |
180906 |
66.90 |
66.90 |
65.90 |
66.12 |
-0.81 |
729 |
7,245 |
+0 |
Jun19 |
180906 |
66.45 |
66.89 |
65.45 |
65.87 |
-0.80 |
10,520 |
76,841 |
+1,756 |
Jul19 |
180906 |
65.59 |
65.59 |
65.59 |
65.59 |
-0.79 |
444 |
4,520 |
+0 |
Aug19 |
180906 |
65.32 |
65.32 |
65.32 |
65.32 |
-0.75 |
111 |
5,400 |
+0 |
Sep19 |
180906 |
65.04 |
65.04 |
65.04 |
65.04 |
-0.74 |
200 |
13,420 |
-5 |
Oct19 |
180906 |
64.78 |
64.78 |
64.78 |
64.78 |
-0.72 |
29 |
4,356 |
+13 |
Nov19 |
180906 |
64.52 |
64.52 |
64.52 |
64.52 |
-0.71 |
69 |
4,584 |
+57 |
Dec19 |
180906 |
65.12 |
65.17 |
63.90 |
64.28 |
-0.68 |
8,839 |
83,246 |
+644 |
Jan20 |
180906 |
63.97 |
63.97 |
63.97 |
63.97 |
-0.66 |
20 |
2,179 |
+0 |
Total Volume and Open Interest |
223,269 |
626,318 |
+812 |
US Dollar Index(ICE) |
Sep18 |
180906 |
95.040 |
95.175 |
94.880 |
94.988 |
-0.137 |
22,201 |
48,033 |
-3,455 |
Dec18 |
180906 |
94.650 |
94.770 |
94.480 |
94.592 |
-0.138 |
3,635 |
6,569 |
+2,285 |
Mar19 |
180906 |
94.000 |
94.130 |
94.000 |
94.118 |
-0.128 |
6 |
825 |
+9 |
Total Volume and Open Interest |
25,846 |
55,783 |
-1,157 |
Australian Dollar(CME) |
Sep18 |
180906 |
71.93 |
72.11 |
71.66 |
72.03 |
+0.18 |
179,509 |
149,054 |
+4,977 |
Dec18 |
180906 |
71.96 |
72.13 |
71.69 |
72.05 |
+0.17 |
2,164 |
6,131 |
+291 |
Mar19 |
180906 |
72.08 |
72.12 |
72.06 |
72.12 |
+0.17 |
5 |
188 |
+1 |
Total Volume and Open Interest |
183,529 |
156,234 |
+5,216 |
British Pound(CME) |
Sep18 |
180906 |
129.15 |
129.67 |
129.01 |
129.38 |
+0.35 |
185,192 |
245,326 |
+3,899 |
Dec18 |
180906 |
129.70 |
130.18 |
129.54 |
129.90 |
+0.35 |
2,100 |
13,401 |
+718 |
Mar19 |
180906 |
130.58 |
130.58 |
130.51 |
130.51 |
+0.35 |
1 |
1,172 |
+0 |
Total Volume and Open Interest |
187,837 |
261,700 |
+4,643 |
Canadian Dollar(CME) |
Sep18 |
180906 |
75.93 |
76.19 |
75.62 |
76.15 |
+0.31 |
107,355 |
141,073 |
+5,176 |
Dec18 |
180906 |
76.04 |
76.31 |
75.75 |
76.28 |
+0.32 |
2,302 |
8,190 |
+1,495 |
Mar19 |
180906 |
76.07 |
76.42 |
75.90 |
76.40 |
+0.32 |
69 |
964 |
+3 |
Jun19 |
180906 |
76.19 |
76.51 |
76.06 |
76.51 |
+0.32 |
21 |
237 |
+13 |
Total Volume and Open Interest |
109,859 |
151,238 |
+6,700 |
Japanese Yen(CME) |
Sep18 |
180906 |
89.76 |
90.54 |
89.71 |
90.27 |
+0.53 |
146,056 |
175,261 |
-1,407 |
Dec18 |
180906 |
90.34 |
91.12 |
90.33 |
90.87 |
+0.53 |
2,238 |
8,006 |
-1,110 |
Mar19 |
180906 |
91.58 |
91.58 |
91.58 |
91.58 |
+0.53 |
0 |
122 |
+0 |
Total Volume and Open Interest |
148,756 |
185,347 |
-2,674 |
Swiss Franc(CME) |
Sep18 |
180906 |
103.05 |
103.70 |
103.01 |
103.60 |
+0.65 |
49,640 |
78,774 |
-669 |
Dec18 |
180906 |
103.85 |
104.52 |
103.85 |
104.43 |
+0.64 |
769 |
1,866 |
+300 |
Mar19 |
180906 |
104.90 |
105.39 |
104.90 |
105.39 |
+0.66 |
1 |
75 |
-1 |
Total Volume and Open Interest |
50,410 |
80,733 |
-370 |
EuroFX(CME) |
Sep18 |
180906 |
116.40 |
116.67 |
116.13 |
116.34 |
unch |
347,935 |
485,682 |
-7,871 |
Dec18 |
180906 |
117.23 |
117.49 |
116.96 |
117.16 |
-0.01 |
16,049 |
34,282 |
+5,491 |
Mar19 |
180906 |
118.37 |
118.37 |
117.97 |
118.11 |
unch |
123 |
1,751 |
+44 |
Total Volume and Open Interest |
367,056 |
527,579 |
-2,201 |
Mexican Peso(CME) |
Sep18 |
180906 |
516.00 |
521.13 |
513.50 |
518.00 |
+2.88 |
77,021 |
216,880 |
-1,171 |
Oct18 |
180906 |
515.75 |
515.75 |
515.75 |
515.75 |
+3.00 |
|
|
|
Total Volume and Open Interest |
80,594 |
220,430 |
+411 |
Brazilian Real(CME) |
Oct18 |
180906 |
241.50 |
247.00 |
238.80 |
242.30 |
+0.85 |
3,648 |
36,003 |
-93 |
Nov18 |
180906 |
240.65 |
242.60 |
240.00 |
241.65 |
+0.75 |
9 |
188 |
+5 |
Dec18 |
180906 |
239.60 |
240.95 |
238.65 |
240.95 |
+0.75 |
1,366 |
1,633 |
-1,215 |
Jan19 |
180906 |
240.30 |
240.30 |
240.30 |
240.30 |
+0.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,023 |
37,874 |
-1,303 |
30-Year T-Bonds(CBOT) |
Sep18 |
180906 |
143~280 |
144~150 |
143~220 |
144~120 |
+0~160 |
32,672 |
41,163 |
-14,865 |
Dec18 |
180906 |
143~040 |
143~230 |
142~290 |
143~200 |
+0~160 |
382,585 |
833,451 |
+1,587 |
Mar19 |
180906 |
142~290 |
142~290 |
142~290 |
142~290 |
+0~160 |
|
|
|
Total Volume and Open Interest |
415,257 |
874,614 |
-13,278 |
10-Year T-Notes(CBOT) |
Sep18 |
180906 |
120~040 |
120~110 |
120~015 |
120~095 |
+0~065 |
115,787 |
151,973 |
-34,985 |
Dec18 |
180906 |
119~310 |
120~070 |
119~290 |
120~055 |
+0~070 |
1,442,281 |
3,839,179 |
-3,992 |
Mar19 |
180906 |
119~305 |
119~305 |
119~305 |
119~305 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,558,068 |
3,991,152 |
-38,977 |
5-Year T-Notes(CBOT) |
Sep18 |
180906 |
113~154 |
113~196 |
113~144 |
113~186 |
+0~034 |
76,288 |
130,999 |
-23,742 |
Dec18 |
180906 |
113~076 |
113~124 |
113~070 |
113~112 |
+0~036 |
874,663 |
4,146,517 |
+8,776 |
Mar19 |
180906 |
113~082 |
113~082 |
113~082 |
113~082 |
+0~036 |
|
|
|
Total Volume and Open Interest |
950,951 |
4,277,516 |
-14,966 |
2 Year T-Notes(CBOT) |
Sep18 |
180906 |
105~254 |
105~264 |
105~246 |
105~260 |
+0~006 |
28,531 |
56,043 |
-11,747 |
Dec18 |
180906 |
105~204 |
105~222 |
105~202 |
105~214 |
+0~010 |
305,908 |
2,071,864 |
-101 |
Mar19 |
180906 |
105~214 |
105~214 |
105~214 |
105~214 |
+0~010 |
|
|
|
Total Volume and Open Interest |
334,439 |
2,127,907 |
-11,848 |
Eurodollars(CME) |
Sep18 |
180906 |
97.655 |
97.658 |
97.643 |
97.650 |
-0.002 |
226,757 |
1,377,352 |
+16,375 |
Dec18 |
180906 |
97.385 |
97.395 |
97.380 |
97.390 |
+0.005 |
264,163 |
1,743,111 |
+16,190 |
Mar19 |
180906 |
97.230 |
97.245 |
97.220 |
97.240 |
+0.010 |
143,320 |
1,284,323 |
+7,605 |
Jun19 |
180906 |
97.120 |
97.145 |
97.110 |
97.135 |
+0.015 |
190,598 |
1,252,718 |
-10,164 |
Sep19 |
180906 |
97.065 |
97.090 |
97.050 |
97.080 |
+0.015 |
189,645 |
1,038,739 |
-638 |
Dec19 |
180906 |
97.025 |
97.055 |
97.015 |
97.045 |
+0.020 |
291,558 |
1,865,902 |
+36,947 |
Mar20 |
180906 |
97.020 |
97.055 |
97.010 |
97.045 |
+0.025 |
126,126 |
984,272 |
-1,418 |
Jun20 |
180906 |
97.025 |
97.060 |
97.020 |
97.055 |
+0.025 |
115,516 |
844,416 |
+3,459 |
Sep20 |
180906 |
97.035 |
97.070 |
97.025 |
97.060 |
+0.025 |
95,415 |
845,032 |
+1,034 |
Dec20 |
180906 |
97.030 |
97.070 |
97.020 |
97.060 |
+0.025 |
86,577 |
837,496 |
-4,668 |
Mar21 |
180906 |
97.045 |
97.085 |
97.040 |
97.075 |
+0.025 |
52,157 |
428,036 |
+1,185 |
Jun21 |
180906 |
97.055 |
97.095 |
97.045 |
97.085 |
+0.025 |
51,189 |
301,816 |
-2,744 |
Sep21 |
180906 |
97.060 |
97.095 |
97.045 |
97.085 |
+0.025 |
37,467 |
250,587 |
+515 |
Dec21 |
180906 |
97.050 |
97.085 |
97.035 |
97.075 |
+0.025 |
66,816 |
351,367 |
-11,755 |
Mar22 |
180906 |
97.055 |
97.090 |
97.040 |
97.080 |
+0.030 |
29,162 |
138,706 |
-3,764 |
Jun22 |
180906 |
97.050 |
97.085 |
97.035 |
97.075 |
+0.030 |
26,280 |
125,023 |
-198 |
Sep22 |
180906 |
97.040 |
97.075 |
97.030 |
97.065 |
+0.025 |
17,235 |
62,594 |
+1,702 |
Dec22 |
180906 |
97.025 |
97.055 |
97.010 |
97.050 |
+0.030 |
33,248 |
119,840 |
-1,248 |
Total Volume and Open Interest |
2,118,135 |
14,276,081 |
+51,050 |
Ultra T-Bond(CBOT) |
Sep18 |
180906 |
157~09 |
158~00 |
156~28 |
157~27 |
+0~18 |
17,047 |
39,861 |
-8,244 |
Dec18 |
180906 |
157~18 |
158~11 |
157~05 |
158~05 |
+0~18 |
162,227 |
1,015,186 |
-4,666 |
Mar19 |
180906 |
158~05 |
158~05 |
158~05 |
158~05 |
+0~18 |
|
|
|
Total Volume and Open Interest |
179,274 |
1,055,047 |
-12,910 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180906 |
127~265 |
128~055 |
127~235 |
128~040 |
+0~105 |
18,118 |
16,862 |
-6,342 |
Dec18 |
180906 |
127~160 |
127~275 |
127~135 |
127~260 |
+0~100 |
167,381 |
562,924 |
+16,710 |
Mar19 |
180906 |
127~260 |
127~260 |
127~260 |
127~260 |
+0~100 |
|
|
|
Total Volume and Open Interest |
185,499 |
579,786 |
+10,368 |
30 Day Federal Funds(CBOT) |
Sep18 |
180906 |
98.052 |
98.052 |
98.048 |
98.048 |
unch |
12,986 |
121,584 |
+1,129 |
Oct18 |
180906 |
97.840 |
97.845 |
97.840 |
97.840 |
unch |
9,434 |
370,722 |
+5,830 |
Nov18 |
180906 |
97.835 |
97.840 |
97.835 |
97.840 |
+0.005 |
8,375 |
269,034 |
+1,338 |
Dec18 |
180906 |
97.770 |
97.775 |
97.770 |
97.770 |
unch |
3,360 |
92,206 |
-359 |
Jan19 |
180906 |
97.670 |
97.675 |
97.660 |
97.670 |
+0.005 |
28,209 |
297,227 |
-2,639 |
Feb19 |
180906 |
97.655 |
97.660 |
97.650 |
97.655 |
+0.005 |
4,148 |
150,393 |
+1,237 |
Total Volume and Open Interest |
96,103 |
1,825,371 |
+12,029 |
Japanese Govt Bonds(SGX) |
Sep18 |
180905 |
150.27 |
150.34 |
150.20 |
150.32 |
+0.06 |
1,557 |
17,481 |
-194 |
Dec18 |
180905 |
150.13 |
150.23 |
150.11 |
150.22 |
+0.07 |
55 |
687 |
+11 |
Mar19 |
180905 |
150.22 |
150.22 |
150.22 |
150.22 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,612 |
18,168 |
-183 |
Euro-Buxl(EUREX) |
Sep18 |
180906 |
176.92 |
177.30 |
176.92 |
177.30 |
+0.42 |
123,180 |
91,599 |
-78,207 |
Dec18 |
180906 |
175.30 |
176.68 |
175.30 |
176.56 |
+1.14 |
103,577 |
241,986 |
+27,158 |
Mar19 |
180906 |
175.32 |
175.32 |
175.32 |
175.32 |
+0.94 |
|
|
|
Total Volume and Open Interest |
226,757 |
333,585 |
-51,049 |
Euro-Bund(EUREX) |
Sep18 |
180906 |
162.48 |
162.70 |
162.45 |
162.62 |
+0.18 |
1,467,235 |
605,561 |
-883,561 |
Dec18 |
180906 |
159.92 |
160.48 |
159.91 |
160.43 |
+0.51 |
1,293,022 |
2,137,586 |
+263,976 |
Mar19 |
180906 |
160.71 |
161.25 |
160.70 |
161.25 |
+0.55 |
316 |
1,242 |
+561 |
Total Volume and Open Interest |
2,760,573 |
2,744,389 |
-619,024 |
Euro-Bobl(EUREX) |
Sep18 |
180906 |
131.88 |
132.00 |
131.88 |
131.99 |
+0.08 |
1,071,061 |
406,578 |
-594,134 |
Dec18 |
180906 |
131.20 |
131.44 |
131.20 |
131.42 |
+0.19 |
875,659 |
1,689,117 |
+222,409 |
Mar19 |
180906 |
131.42 |
131.42 |
131.42 |
131.42 |
+0.19 |
|
|
|
Total Volume and Open Interest |
1,946,720 |
2,095,695 |
-371,725 |
Euro-Schatz(EUREX) |
Sep18 |
180906 |
111.89 |
111.92 |
111.89 |
111.90 |
-0.03 |
712,345 |
429,446 |
-480,329 |
Dec18 |
180906 |
111.85 |
111.89 |
111.85 |
111.89 |
+0.03 |
681,723 |
1,999,236 |
+216,685 |
Mar19 |
180906 |
111.82 |
111.89 |
111.82 |
111.89 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,394,068 |
2,428,682 |
-263,644 |
3-Mth Euribor(EUREX) |
Sep18 |
180906 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
950 |
3,964 |
+0 |
Dec18 |
180906 |
100.290 |
100.300 |
100.290 |
100.300 |
+0.005 |
200 |
14,059 |
+100 |
Mar19 |
180906 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
200 |
2,026 |
+100 |
Total Volume and Open Interest |
1,400 |
30,916 |
+200 |
Long Gilt(LIFFE) |
Sep18 |
180906 |
123~03 |
123~12 |
122~32 |
123~12 |
+0~16 |
3,177 |
106,427 |
-12,037 |
Dec18 |
180906 |
122~05 |
122~17 |
122~03 |
122~16 |
+0~16 |
213,016 |
823,576 |
+4,392 |
Total Volume and Open Interest |
216,193 |
930,003 |
-7,645 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180906 |
99.19 |
99.19 |
99.18 |
99.19 |
unch |
20,204 |
537,574 |
-5,598 |
Dec18 |
180906 |
99.15 |
99.15 |
99.13 |
99.15 |
+0.01 |
60,673 |
580,973 |
-6,825 |
Mar19 |
180906 |
99.06 |
99.07 |
99.05 |
99.06 |
+0.01 |
87,417 |
350,405 |
-4,717 |
Jun19 |
180906 |
98.98 |
99.00 |
98.98 |
99.00 |
+0.02 |
77,048 |
310,134 |
-5,834 |
Sep19 |
180906 |
98.92 |
98.95 |
98.92 |
98.94 |
+0.02 |
63,200 |
277,701 |
-1,202 |
Dec19 |
180906 |
98.87 |
98.89 |
98.86 |
98.88 |
+0.02 |
71,538 |
331,803 |
-2,364 |
Total Volume and Open Interest |
720,238 |
3,335,304 |
-17,988 |
3-Mth Euribor(LIFFE) |
Sep18 |
180906 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
33,563 |
455,989 |
-870 |
Dec18 |
180906 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
100,543 |
557,205 |
-108 |
Mar19 |
180906 |
100.275 |
100.285 |
100.275 |
100.280 |
unch |
80,433 |
449,708 |
+450 |
Total Volume and Open Interest |
758,148 |
5,196,548 |
+27,814 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180906 |
98.02 |
98.02 |
98.01 |
98.02 |
unch |
13,637 |
104,752 |
-9,734 |
Dec18 |
180906 |
98.02 |
98.05 |
98.02 |
98.05 |
+0.02 |
17,660 |
235,135 |
-2,874 |
Mar19 |
180906 |
98.03 |
98.07 |
98.03 |
98.06 |
+0.02 |
12,824 |
207,401 |
+1,593 |
Jun19 |
180906 |
98.02 |
98.06 |
98.02 |
98.05 |
+0.02 |
9,258 |
184,326 |
+1,378 |
Sep19 |
180906 |
97.99 |
98.03 |
97.99 |
98.02 |
+0.03 |
6,210 |
133,876 |
+1,683 |
Dec19 |
180906 |
97.95 |
97.98 |
97.95 |
97.98 |
+0.03 |
6,399 |
140,273 |
+733 |
Mar20 |
180906 |
97.90 |
97.94 |
97.90 |
97.94 |
+0.03 |
7,450 |
79,533 |
-129 |
Jun20 |
180906 |
97.87 |
97.90 |
97.86 |
97.90 |
+0.03 |
5,941 |
53,888 |
+3,062 |
Sep20 |
180906 |
97.82 |
97.86 |
97.82 |
97.86 |
+0.03 |
405 |
10,191 |
+187 |
Dec20 |
180906 |
97.81 |
97.82 |
97.80 |
97.82 |
+0.03 |
346 |
9,398 |
+215 |
Total Volume and Open Interest |
80,180 |
1,163,440 |
-3,846 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180906 |
97.45 |
97.46 |
97.42 |
97.44 |
-0.01 |
76,394 |
1,247,530 |
-18,231 |
Dec18 |
180906 |
97.45 |
97.45 |
97.41 |
97.42 |
-0.02 |
1,864 |
12,475 |
+1,008 |
Total Volume and Open Interest |
78,258 |
1,260,005 |
-17,223 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180906 |
97.97 |
97.99 |
97.96 |
97.99 |
+0.01 |
116,238 |
1,180,145 |
-3,862 |
Dec18 |
180906 |
97.96 |
97.97 |
97.96 |
97.97 |
+0.01 |
4,320 |
25,882 |
+2,462 |
Total Volume and Open Interest |
120,558 |
1,206,027 |
-1,400 |
Gold(CMX) |
Oct18 |
180906 |
1197.0 |
1207.4 |
1195.7 |
1199.0 |
+2.9 |
10,112 |
48,546 |
-1,950 |
Dec18 |
180906 |
1202.5 |
1212.7 |
1200.5 |
1204.3 |
+3.0 |
421,469 |
362,530 |
+8,373 |
Feb19 |
180906 |
1209.5 |
1218.1 |
1206.6 |
1210.0 |
+3.1 |
5,469 |
35,551 |
+184 |
Apr19 |
180906 |
1216.2 |
1223.4 |
1212.0 |
1215.6 |
+3.2 |
488 |
8,911 |
+29 |
Jun19 |
180906 |
1222.0 |
1229.3 |
1221.3 |
1221.4 |
+3.1 |
390 |
9,123 |
-16 |
Aug19 |
180906 |
1233.0 |
1234.1 |
1227.1 |
1227.1 |
+3.2 |
13 |
2,137 |
+1 |
Oct19 |
180906 |
1237.8 |
1237.8 |
1232.3 |
1233.1 |
+3.2 |
34 |
639 |
-30 |
Dec19 |
180906 |
1242.5 |
1246.5 |
1237.8 |
1239.1 |
+3.1 |
107 |
3,734 |
-31 |
Feb20 |
180906 |
1249.2 |
1249.2 |
1245.5 |
1245.5 |
+3.1 |
0 |
11 |
+0 |
Apr20 |
180906 |
1251.5 |
1251.5 |
1251.5 |
1251.5 |
+3.1 |
|
|
|
Jun20 |
180906 |
1257.5 |
1257.5 |
1257.5 |
1257.5 |
+3.1 |
0 |
397 |
+0 |
Total Volume and Open Interest |
438,167 |
473,118 |
+6,534 |
Silver(CMX) |
Sep18 |
180906 |
1413.0 |
1422.5 |
1405.0 |
1407.5 |
-4.3 |
750 |
1,991 |
-551 |
Dec18 |
180906 |
1422.0 |
1434.0 |
1413.0 |
1418.1 |
-3.9 |
141,416 |
186,976 |
+451 |
Mar19 |
180906 |
1438.0 |
1444.0 |
1424.0 |
1428.2 |
-4.0 |
2,928 |
16,868 |
+764 |
May19 |
180906 |
1447.0 |
1448.0 |
1431.0 |
1435.1 |
-4.3 |
426 |
2,343 |
+78 |
Jul19 |
180906 |
1454.0 |
1455.0 |
1438.5 |
1442.3 |
-4.5 |
411 |
1,261 |
-184 |
Sep19 |
180906 |
1451.0 |
1451.0 |
1448.0 |
1450.0 |
-4.5 |
7 |
368 |
+0 |
Dec19 |
180906 |
1470.0 |
1475.5 |
1458.5 |
1461.4 |
-4.5 |
325 |
762 |
+20 |
Total Volume and Open Interest |
147,061 |
212,391 |
+551 |
Platinum(NYMEX) |
Oct18 |
180906 |
784.7 |
796.3 |
781.0 |
790.9 |
+6.6 |
32,364 |
75,885 |
-270 |
Jan19 |
180906 |
790.0 |
799.1 |
783.9 |
794.0 |
+6.9 |
4,033 |
12,936 |
+2,826 |
Apr19 |
180906 |
799.0 |
800.0 |
799.0 |
799.0 |
+6.9 |
35 |
563 |
+28 |
Jul19 |
180906 |
803.3 |
809.0 |
803.3 |
805.1 |
+6.6 |
5 |
161 |
+3 |
Total Volume and Open Interest |
36,437 |
89,546 |
+2,587 |
Palladium(NYMEX) |
Sep18 |
180906 |
981.60 |
981.60 |
971.00 |
981.60 |
+10.00 |
14 |
73 |
-10 |
Dec18 |
180906 |
961.80 |
974.70 |
959.00 |
962.10 |
+0.90 |
7,908 |
17,334 |
-461 |
Mar19 |
180906 |
956.70 |
967.00 |
953.00 |
955.60 |
+0.20 |
46 |
586 |
+13 |
Total Volume and Open Interest |
7,968 |
17,993 |
-458 |
Copper(CMX) |
Sep18 |
180906 |
260.80 |
264.70 |
260.80 |
261.85 |
+2.60 |
1,369 |
4,761 |
-438 |
Dec18 |
180906 |
262.00 |
267.20 |
261.05 |
263.65 |
+2.65 |
162,106 |
153,706 |
+3,783 |
Mar19 |
180906 |
264.45 |
268.80 |
263.00 |
265.65 |
+2.65 |
11,844 |
34,784 |
+1,279 |
May19 |
180906 |
264.80 |
269.65 |
264.80 |
267.00 |
+2.65 |
4,229 |
18,094 |
+966 |
Jul19 |
180906 |
269.20 |
270.85 |
267.95 |
268.40 |
+2.65 |
1,367 |
6,763 |
+464 |
Total Volume and Open Interest |
183,721 |
238,426 |
+6,137 |
E-mini DJIA Index(CBOT) |
Sep18 |
180906 |
25990 |
26100 |
25894 |
26025 |
+52 |
180,653 |
104,845 |
-413 |
Dec18 |
180906 |
25983 |
26118 |
25911 |
26042 |
+53 |
611 |
1,345 |
+104 |
Mar19 |
180906 |
26040 |
26072 |
26011 |
26072 |
+63 |
6 |
102 |
+0 |
Jun19 |
180906 |
26069 |
26069 |
26069 |
26069 |
+46 |
|
|
|
Total Volume and Open Interest |
181,270 |
106,292 |
-309 |
S & P 500(CME) |
Sep18 |
180906 |
2888.50 |
2891.90 |
2879.10 |
2879.10 |
-9.20 |
1,446 |
69,458 |
+168 |
Dec18 |
180906 |
2894.00 |
2894.90 |
2872.90 |
2883.70 |
-9.20 |
119 |
377 |
+72 |
Mar19 |
180906 |
2890.80 |
2902.10 |
2880.10 |
2890.80 |
-9.30 |
|
|
|
Jun19 |
180906 |
2899.10 |
2910.40 |
2888.40 |
2899.10 |
-9.30 |
|
|
|
Total Volume and Open Interest |
1,565 |
69,835 |
+240 |
S & P 500 E-Mini(CME) |
Sep18 |
180906 |
2888.50 |
2893.00 |
2868.00 |
2879.00 |
-9.25 |
1,605,954 |
2,771,894 |
-16,215 |
Dec18 |
180906 |
2893.75 |
2897.75 |
2872.25 |
2883.75 |
-9.25 |
16,638 |
90,004 |
+5,327 |
Mar19 |
180906 |
2898.00 |
2902.75 |
2880.50 |
2890.75 |
-9.25 |
126 |
23,954 |
+36 |
Jun19 |
180906 |
2893.50 |
2901.00 |
2890.00 |
2899.00 |
-9.50 |
0 |
7,459 |
+0 |
Total Volume and Open Interest |
1,622,718 |
2,893,316 |
-10,852 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180906 |
7530.00 |
7544.50 |
7407.75 |
7457.50 |
-74.25 |
470,667 |
261,192 |
-1,417 |
Dec18 |
180906 |
7559.75 |
7570.25 |
7436.25 |
7485.50 |
-74.00 |
2,527 |
5,028 |
+453 |
Mar19 |
180906 |
7589.50 |
7589.50 |
7480.00 |
7514.75 |
-74.75 |
16 |
59 |
+6 |
Total Volume and Open Interest |
473,210 |
266,283 |
-958 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180906 |
2040.10 |
2046.80 |
2028.10 |
2032.10 |
-7.50 |
16,744 |
84,883 |
-321 |
Dec18 |
180906 |
2045.00 |
2049.10 |
2035.00 |
2037.50 |
-6.70 |
0 |
17 |
+0 |
Mar19 |
180906 |
2039.50 |
2049.00 |
2039.50 |
2039.50 |
-7.50 |
1 |
2 |
+1 |
Total Volume and Open Interest |
16,745 |
84,902 |
-320 |
Volatility Index(CBOE) |
Sep18 |
180906 |
14.65 |
15.45 |
14.40 |
15.18 |
+0.60 |
109,531 |
162,762 |
-18,732 |
Oct18 |
180906 |
15.50 |
16.10 |
15.40 |
16.02 |
+0.49 |
86,727 |
144,740 |
+13,855 |
Nov18 |
180906 |
15.85 |
16.32 |
15.77 |
16.27 |
+0.39 |
15,205 |
59,706 |
-1,033 |
Dec18 |
180906 |
16.00 |
16.41 |
15.92 |
16.38 |
+0.36 |
5,152 |
58,986 |
-236 |
Total Volume and Open Interest |
227,403 |
500,526 |
-2,227 |
S & P 600(CME) |
Sep18 |
180906 |
1084.10 |
1084.10 |
1084.10 |
1084.10 |
-7.60 |
|
|
|
Dec18 |
180906 |
1084.80 |
1084.80 |
1084.80 |
1084.80 |
-7.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180906 |
1729.30 |
1734.30 |
1713.50 |
1715.20 |
-13.50 |
139,773 |
546,259 |
-12,699 |
Dec18 |
180906 |
1734.00 |
1739.00 |
1719.00 |
1720.20 |
-13.30 |
272 |
756 |
+130 |
Mar19 |
180906 |
1723.70 |
1738.10 |
1723.70 |
1723.70 |
-13.70 |
3 |
2 |
+1 |
Total Volume and Open Interest |
140,048 |
547,017 |
-12,568 |
Nikkei 225(CME) |
Sep18 |
180906 |
22510 |
22565 |
22365 |
22410 |
-120 |
12,020 |
33,446 |
+381 |
Dec18 |
180906 |
22410 |
22440 |
22240 |
22285 |
-125 |
267 |
651 |
+146 |
Total Volume and Open Interest |
12,287 |
34,097 |
+527 |
Nikkei 225(SGX) |
Sep18 |
180906 |
22510 |
22510 |
22475 |
22505 |
-70 |
58,035 |
171,172 |
-2,757 |
Dec18 |
180906 |
22325 |
22350 |
22310 |
22350 |
-70 |
1,399 |
7,371 |
+269 |
Mar19 |
180905 |
22380 |
22380 |
22380 |
22380 |
-200 |
0 |
301 |
+0 |
Total Volume and Open Interest |
62,142 |
192,134 |
-130 |
Nikkei 225 Mini(JPX) |
Sep18 |
180905 |
22780 |
22785 |
22560 |
22560 |
-210 |
788,501 |
363,724 |
-1,941 |
Dec18 |
180905 |
22610 |
22615 |
22390 |
22390 |
-210 |
47,033 |
41,068 |
+2,979 |
Mar19 |
180905 |
22545 |
22550 |
22335 |
22340 |
-200 |
440 |
3,911 |
+148 |
Total Volume and Open Interest |
846,553 |
451,952 |
+1,606 |
Nikkei 225(JPX) |
Sep18 |
180905 |
22780 |
22788 |
22560 |
22560 |
-210 |
54,991 |
299,912 |
+1,073 |
Dec18 |
180905 |
22610 |
22620 |
22390 |
22390 |
-210 |
5,798 |
72,063 |
+4,649 |
Mar19 |
180905 |
22560 |
22560 |
22340 |
22340 |
-200 |
56 |
4,806 |
+17 |
Total Volume and Open Interest |
60,850 |
446,035 |
+5,743 |
Nikkei 225(CME) Yen |
Sep18 |
180906 |
22515 |
22560 |
22360 |
22405 |
-125 |
40,219 |
54,077 |
-28 |
Dec18 |
180906 |
22365 |
22395 |
22195 |
22240 |
-120 |
225 |
812 |
+120 |
Mar19 |
180906 |
22190 |
22190 |
22190 |
22190 |
-105 |
|
|
|
Total Volume and Open Interest |
40,444 |
54,889 |
+92 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180906 |
22410 |
22410 |
22405 |
22410 |
-120 |
0 |
38 |
+0 |
Dec18 |
180906 |
22240 |
22240 |
22240 |
22240 |
-120 |
|
|
|
Mar19 |
180906 |
22190 |
22190 |
22190 |
22190 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180906 |
5258.5 |
5291.0 |
5237.5 |
5241.5 |
-17.0 |
84,764 |
290,705 |
+13,196 |
Oct18 |
180906 |
5245.0 |
5278.0 |
5228.0 |
5230.0 |
-17.0 |
7 |
588 |
+2 |
Nov18 |
180906 |
5229.0 |
5229.0 |
5227.0 |
5227.0 |
-17.0 |
0 |
2 |
+0 |
Dec18 |
180906 |
5223.0 |
5251.5 |
5212.0 |
5212.0 |
-17.0 |
26 |
30,396 |
+4 |
Total Volume and Open Interest |
84,797 |
341,700 |
+13,202 |
Hang Seng Index(HKFE) |
Sep18 |
180906 |
27119 |
27224 |
26768 |
26982 |
-123 |
209,062 |
97,759 |
-1,228 |
Oct18 |
180906 |
27126 |
27200 |
26778 |
26979 |
-120 |
297 |
511 |
+106 |
Total Volume and Open Interest |
209,889 |
108,681 |
-1,233 |
DAX(EUREX) |
Sep18 |
180906 |
12019.5 |
12090.5 |
11933.5 |
11951.0 |
-89.5 |
118,493 |
118,943 |
+839 |
Dec18 |
180906 |
12000.5 |
12069.5 |
11919.5 |
11935.0 |
-90.5 |
468 |
2,586 |
+235 |
Mar19 |
180906 |
11994.0 |
12048.5 |
11920.0 |
11927.5 |
-89.0 |
81 |
417 |
+29 |
Total Volume and Open Interest |
119,042 |
121,946 |
+1,103 |
Mini-DAX(EUREX) |
Sep18 |
180906 |
12020.0 |
12091.0 |
11933.0 |
11951.0 |
-89.5 |
50,686 |
17,517 |
+755 |
Dec18 |
180906 |
12000.0 |
12071.0 |
11919.0 |
11935.0 |
-90.5 |
177 |
479 |
+51 |
Mar19 |
180906 |
11995.0 |
12062.0 |
11917.0 |
11927.5 |
-89.0 |
4 |
94 |
-3 |
Total Volume and Open Interest |
50,867 |
18,090 |
+803 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180906 |
3314 |
3329 |
3292 |
3296 |
-19 |
474,248 |
3,275,331 |
+21,716 |
Dec18 |
180906 |
3297 |
3311 |
3274 |
3278 |
-19 |
2,246 |
228,867 |
+14,870 |
Mar19 |
180906 |
3290 |
3290 |
3264 |
3267 |
-19 |
8 |
87,115 |
+9 |
Total Volume and Open Interest |
476,502 |
3,596,184 |
+38,795 |
Swiss Market Index(EUREX) |
Sep18 |
180906 |
8852 |
8884 |
8792 |
8813 |
-58 |
41,903 |
231,431 |
+2,766 |
Dec18 |
180906 |
8818 |
8851 |
8782 |
8792 |
-58 |
459 |
3,453 |
+198 |
Mar19 |
180906 |
8688 |
8688 |
8688 |
8688 |
-59 |
0 |
26 |
+0 |
Total Volume and Open Interest |
42,362 |
234,910 |
+2,964 |
FT-SE 100(EURONEXT) |
Sep18 |
180906 |
7384.00 |
7399.50 |
7309.00 |
7317.00 |
-64.50 |
94,819 |
650,641 |
-781 |
Dec18 |
180906 |
7343.50 |
7353.00 |
7273.00 |
7279.00 |
-65.00 |
747 |
3,181 |
+137 |
Mar19 |
180906 |
7215.00 |
7215.00 |
7215.00 |
7215.00 |
-64.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
95,566 |
653,850 |
-644 |
SPI 200(SFE) |
Sep18 |
180906 |
6207.0 |
6224.0 |
6141.0 |
6145.0 |
-70.0 |
39,101 |
394,765 |
+137 |
Dec18 |
180906 |
6206.0 |
6220.0 |
6137.0 |
6140.0 |
-71.0 |
57 |
3,724 |
+15 |
Mar19 |
180906 |
6093.0 |
6093.0 |
6093.0 |
6093.0 |
-71.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
39,173 |
403,341 |
+153 |
FTSE MIB(ISE) |
Sep18 |
180906 |
20600.00 |
20755.00 |
20475.00 |
20530.00 |
-76.00 |
30,670 |
95,158 |
+3,632 |
Dec18 |
180906 |
20400.00 |
20600.00 |
20380.00 |
20408.00 |
-73.00 |
287 |
700 |
+140 |
Mar19 |
180906 |
20323.00 |
20323.00 |
20323.00 |
20323.00 |
-73.00 |
2 |
24 |
+0 |
Total Volume and Open Interest |
30,959 |
95,882 |
+3,772 |
KOSPI 200(KFE) |
Sep18 |
180906 |
294.40 |
295.90 |
293.60 |
294.50 |
-0.20 |
180,898 |
309,385 |
-1,678 |
Dec18 |
180906 |
294.60 |
296.10 |
294.00 |
294.70 |
-0.30 |
2,115 |
60,811 |
+2,670 |
Mar19 |
180906 |
292.05 |
292.50 |
291.00 |
292.00 |
-0.40 |
14 |
4,888 |
+1 |
Total Volume and Open Interest |
183,031 |
405,565 |
+695 |
GSCI(CME) |
Sep18 |
180906 |
464.75 |
465.05 |
456.90 |
460.10 |
-3.65 |
567 |
14,097 |
-375 |
Oct18 |
180906 |
463.95 |
463.95 |
460.45 |
460.45 |
-3.50 |
350 |
1,150 |
+350 |
Nov18 |
180906 |
460.70 |
460.70 |
460.70 |
460.70 |
-3.50 |
|
|
|
Total Volume and Open Interest |
917 |
15,247 |
-25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|