|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180907 |
826.50 |
833.25 |
826.50 |
832.00 |
+5.25 |
822 |
543 |
-323 |
Nov18 |
180907 |
839.00 |
847.00 |
835.25 |
844.00 |
+4.75 |
59,546 |
438,423 |
+602 |
Jan19 |
180907 |
851.75 |
859.75 |
848.25 |
857.25 |
+5.00 |
12,893 |
115,269 |
+734 |
Mar19 |
180907 |
864.75 |
872.75 |
861.25 |
870.25 |
+5.00 |
8,230 |
105,951 |
+381 |
May19 |
180907 |
876.50 |
884.50 |
874.00 |
882.00 |
+5.00 |
5,039 |
66,979 |
+386 |
Jul19 |
180907 |
887.25 |
894.50 |
883.75 |
891.75 |
+4.50 |
4,427 |
54,901 |
-115 |
Aug19 |
180907 |
888.75 |
896.25 |
888.75 |
896.00 |
+4.50 |
286 |
2,174 |
+92 |
Sep19 |
180907 |
890.00 |
897.75 |
889.00 |
896.25 |
+4.50 |
51 |
1,097 |
-34 |
Nov19 |
180907 |
894.75 |
901.50 |
891.75 |
899.25 |
+4.50 |
1,297 |
23,393 |
+242 |
Jan20 |
180907 |
908.00 |
909.25 |
908.00 |
908.75 |
+4.50 |
8 |
518 |
+3 |
Mar20 |
180907 |
914.50 |
915.00 |
912.75 |
915.00 |
+4.75 |
0 |
157 |
+0 |
May20 |
180907 |
923.25 |
923.25 |
923.25 |
923.25 |
+5.25 |
0 |
94 |
+0 |
Jul20 |
180907 |
931.50 |
931.50 |
922.00 |
931.50 |
+5.00 |
0 |
125 |
+0 |
Aug20 |
180907 |
933.50 |
933.50 |
933.50 |
933.50 |
+5.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
92,609 |
810,119 |
+1,975 |
Soybean Meal(CBOT) |
Sep18 |
180907 |
311.60 |
315.60 |
311.60 |
314.20 |
+3.20 |
940 |
1,617 |
-363 |
Oct18 |
180907 |
311.90 |
316.90 |
310.70 |
314.70 |
+2.80 |
17,520 |
61,688 |
+608 |
Dec18 |
180907 |
314.10 |
319.00 |
312.80 |
317.00 |
+3.00 |
41,315 |
222,196 |
-2,127 |
Jan19 |
180907 |
312.60 |
317.30 |
311.70 |
316.00 |
+3.40 |
12,247 |
57,003 |
-62 |
Mar19 |
180907 |
312.00 |
316.40 |
311.10 |
315.00 |
+2.90 |
6,687 |
61,250 |
+593 |
May19 |
180907 |
311.50 |
315.20 |
310.80 |
314.00 |
+2.50 |
5,405 |
40,587 |
+801 |
Jul19 |
180907 |
313.20 |
317.20 |
313.00 |
316.10 |
+2.30 |
3,451 |
33,482 |
+301 |
Aug19 |
180907 |
314.30 |
318.10 |
314.30 |
317.00 |
+2.50 |
530 |
6,680 |
-128 |
Sep19 |
180907 |
314.60 |
318.10 |
314.10 |
316.90 |
+2.40 |
199 |
7,827 |
+12 |
Oct19 |
180907 |
312.60 |
315.90 |
312.60 |
314.80 |
+2.40 |
215 |
6,247 |
-16 |
Total Volume and Open Interest |
89,236 |
521,814 |
-179 |
Soybean Oil(CBOT) |
Sep18 |
180907 |
28.10 |
28.10 |
27.86 |
27.94 |
-0.22 |
1,841 |
1,282 |
-715 |
Oct18 |
180907 |
28.30 |
28.30 |
27.89 |
28.04 |
-0.24 |
11,699 |
57,107 |
+261 |
Dec18 |
180907 |
28.53 |
28.55 |
28.12 |
28.27 |
-0.26 |
41,344 |
254,463 |
+3,298 |
Jan19 |
180907 |
28.77 |
28.77 |
28.35 |
28.50 |
-0.27 |
10,667 |
74,421 |
+983 |
Mar19 |
180907 |
29.10 |
29.11 |
28.67 |
28.82 |
-0.27 |
7,665 |
52,060 |
+1,070 |
May19 |
180907 |
29.39 |
29.39 |
28.97 |
29.12 |
-0.27 |
3,610 |
30,000 |
+520 |
Jul19 |
180907 |
29.65 |
29.68 |
29.25 |
29.41 |
-0.26 |
3,648 |
34,143 |
+1,501 |
Aug19 |
180907 |
29.77 |
29.77 |
29.40 |
29.55 |
-0.25 |
427 |
6,459 |
-26 |
Sep19 |
180907 |
29.83 |
29.87 |
29.53 |
29.69 |
-0.26 |
107 |
4,779 |
+16 |
Oct19 |
180907 |
29.90 |
29.90 |
29.62 |
29.75 |
-0.26 |
101 |
3,537 |
+18 |
Total Volume and Open Interest |
81,919 |
535,311 |
+7,249 |
Canola(WCE) |
Nov18 |
180907 |
498.3 |
498.5 |
494.7 |
495.5 |
-2.8 |
7,356 |
106,219 |
+620 |
Jan19 |
180907 |
504.5 |
504.7 |
500.9 |
501.6 |
-3.2 |
1,955 |
49,555 |
-280 |
Mar19 |
180907 |
509.7 |
509.7 |
505.8 |
506.7 |
-3.1 |
644 |
10,304 |
+194 |
May19 |
180907 |
513.3 |
513.3 |
509.2 |
510.4 |
-2.9 |
99 |
1,509 |
+17 |
Jul19 |
180907 |
514.5 |
515.0 |
511.9 |
513.3 |
-2.5 |
277 |
1,084 |
+252 |
Total Volume and Open Interest |
10,589 |
169,136 |
+1,054 |
Corn(CBOT) |
Sep18 |
180907 |
352.75 |
355.75 |
351.00 |
354.25 |
+0.75 |
3,514 |
3,408 |
-1,522 |
Dec18 |
180907 |
366.25 |
368.50 |
363.50 |
367.00 |
+0.75 |
161,686 |
989,938 |
-5,540 |
Mar19 |
180907 |
378.25 |
380.50 |
375.50 |
379.25 |
+1.00 |
65,338 |
289,111 |
-9,871 |
May19 |
180907 |
385.75 |
388.00 |
383.25 |
387.00 |
+1.25 |
16,256 |
69,079 |
-944 |
Jul19 |
180907 |
392.00 |
394.00 |
389.50 |
392.75 |
+0.75 |
13,818 |
116,930 |
+958 |
Sep19 |
180907 |
391.00 |
394.00 |
389.75 |
392.25 |
+0.50 |
3,184 |
51,143 |
+613 |
Dec19 |
180907 |
395.50 |
398.00 |
394.00 |
396.50 |
unch |
7,568 |
109,985 |
+1,002 |
Mar20 |
180907 |
405.75 |
407.50 |
405.00 |
407.00 |
unch |
285 |
5,019 |
+65 |
May20 |
180907 |
412.25 |
413.00 |
411.25 |
413.00 |
-0.75 |
23 |
742 |
+18 |
Jul20 |
180907 |
417.75 |
418.25 |
417.00 |
418.25 |
-0.25 |
60 |
1,954 |
-10 |
Total Volume and Open Interest |
271,816 |
1,640,365 |
-15,210 |
Wheat(CBOT) |
Sep18 |
180907 |
487.00 |
487.25 |
486.25 |
486.25 |
+0.25 |
839 |
746 |
-442 |
Dec18 |
180907 |
513.25 |
514.50 |
507.50 |
511.25 |
-2.50 |
59,341 |
218,777 |
+1,425 |
Mar19 |
180907 |
534.25 |
535.00 |
529.25 |
531.50 |
-3.50 |
20,824 |
118,919 |
+1,275 |
May19 |
180907 |
548.50 |
548.75 |
542.75 |
544.75 |
-4.25 |
6,249 |
31,252 |
+987 |
Jul19 |
180907 |
546.75 |
547.00 |
541.00 |
542.75 |
-4.50 |
9,869 |
46,454 |
-1,792 |
Sep19 |
180907 |
557.25 |
557.25 |
551.50 |
553.25 |
-4.50 |
3,642 |
9,900 |
-876 |
Total Volume and Open Interest |
106,623 |
448,004 |
+1,030 |
Wheat(KCBT) |
Sep18 |
180907 |
489.50 |
489.50 |
488.50 |
488.50 |
-2.00 |
40 |
67 |
-125 |
Dec18 |
180907 |
516.50 |
518.75 |
511.50 |
514.75 |
-2.00 |
18,986 |
151,561 |
-401 |
Mar19 |
180907 |
538.75 |
540.25 |
534.25 |
536.00 |
-3.00 |
6,825 |
56,279 |
-268 |
May19 |
180907 |
552.00 |
552.50 |
547.25 |
548.75 |
-3.50 |
3,976 |
20,112 |
+194 |
Jul19 |
180907 |
551.50 |
552.50 |
548.00 |
548.25 |
-3.75 |
2,114 |
19,195 |
-154 |
Sep19 |
180907 |
561.00 |
564.00 |
560.00 |
560.00 |
-3.50 |
584 |
1,406 |
-56 |
Dec19 |
180907 |
579.50 |
581.50 |
577.50 |
577.50 |
-3.50 |
560 |
3,479 |
-56 |
Total Volume and Open Interest |
33,089 |
252,680 |
-866 |
Wheat(MGE) |
Sep18 |
180907 |
549.25 |
555.25 |
541.25 |
555.25 |
-0.50 |
10 |
44 |
-6 |
Dec18 |
180907 |
571.75 |
572.75 |
568.25 |
570.00 |
-1.75 |
2,993 |
34,732 |
-360 |
Mar19 |
180907 |
587.50 |
589.00 |
584.25 |
586.50 |
-1.00 |
935 |
11,649 |
+169 |
May19 |
180907 |
596.75 |
596.75 |
594.25 |
595.25 |
-1.50 |
102 |
4,059 |
+29 |
Jul19 |
180907 |
606.00 |
606.50 |
602.25 |
603.00 |
-1.50 |
99 |
1,773 |
+7 |
Sep19 |
180907 |
612.00 |
613.00 |
607.50 |
609.00 |
-1.50 |
101 |
2,419 |
-43 |
Total Volume and Open Interest |
4,274 |
55,958 |
-194 |
Oats(CBOT) |
Sep18 |
180907 |
246.00 |
246.00 |
234.50 |
234.50 |
+0.25 |
0 |
7 |
-9 |
Dec18 |
180907 |
247.50 |
249.50 |
246.25 |
247.25 |
+0.25 |
375 |
3,548 |
+12 |
Mar19 |
180907 |
252.00 |
252.00 |
252.00 |
252.00 |
+0.25 |
11 |
264 |
+7 |
May19 |
180907 |
255.00 |
255.00 |
255.00 |
255.00 |
+0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
386 |
3,821 |
+10 |
Rough Rice(CBOT) |
Sep18 |
180907 |
10.85 |
10.85 |
10.80 |
10.85 |
+0.07 |
231 |
18 |
-222 |
Nov18 |
180907 |
10.88 |
10.96 |
10.80 |
10.95 |
+0.07 |
487 |
6,654 |
+268 |
Jan19 |
180907 |
10.99 |
11.06 |
10.99 |
11.06 |
+0.07 |
38 |
378 |
+22 |
Mar19 |
180907 |
11.10 |
11.18 |
11.10 |
11.18 |
+0.06 |
110 |
395 |
+93 |
Total Volume and Open Interest |
866 |
7,445 |
+161 |
Live Cattle(CME) |
Oct18 |
180907 |
108.750 |
110.100 |
108.580 |
109.950 |
+1.050 |
28,534 |
110,726 |
-4,619 |
Dec18 |
180907 |
113.600 |
114.650 |
113.400 |
114.430 |
+0.700 |
17,505 |
80,858 |
+2,266 |
Feb19 |
180907 |
117.430 |
118.450 |
117.250 |
118.250 |
+0.615 |
7,390 |
48,984 |
+234 |
Apr19 |
180907 |
118.700 |
119.600 |
118.500 |
119.430 |
+0.530 |
4,721 |
33,128 |
+537 |
Jun19 |
180907 |
112.300 |
113.150 |
112.100 |
112.950 |
+0.400 |
3,018 |
25,101 |
+1,282 |
Aug19 |
180907 |
110.800 |
111.900 |
110.800 |
111.800 |
+0.600 |
115 |
5,311 |
+34 |
Total Volume and Open Interest |
61,357 |
305,040 |
-249 |
Feeder Cattle(CME) |
Sep18 |
180907 |
151.630 |
153.000 |
151.250 |
152.985 |
+1.200 |
1,378 |
3,883 |
-420 |
Oct18 |
180907 |
151.235 |
153.080 |
150.985 |
152.950 |
+1.415 |
5,561 |
17,782 |
-25 |
Nov18 |
180907 |
151.250 |
152.850 |
150.900 |
152.735 |
+1.300 |
4,001 |
9,224 |
+721 |
Jan19 |
180907 |
147.185 |
148.850 |
146.900 |
148.735 |
+1.155 |
1,842 |
11,071 |
+145 |
Mar19 |
180907 |
146.485 |
148.080 |
146.300 |
147.950 |
+0.950 |
508 |
4,446 |
+103 |
Apr19 |
180907 |
147.650 |
148.750 |
147.600 |
148.700 |
+0.765 |
259 |
1,959 |
+106 |
May19 |
180907 |
148.330 |
148.950 |
148.330 |
148.800 |
+0.600 |
119 |
716 |
+17 |
Total Volume and Open Interest |
13,682 |
49,086 |
+652 |
Lean Hogs(CME) |
Oct18 |
180907 |
55.130 |
55.800 |
53.830 |
55.650 |
+0.665 |
25,739 |
90,449 |
-3,501 |
Dec18 |
180907 |
56.650 |
56.950 |
55.300 |
56.800 |
+0.120 |
19,394 |
68,659 |
+83 |
Feb19 |
180907 |
64.850 |
65.000 |
63.380 |
64.725 |
-0.125 |
8,039 |
29,685 |
+356 |
Apr19 |
180907 |
70.000 |
70.150 |
68.700 |
69.800 |
-0.335 |
4,868 |
25,219 |
+289 |
May19 |
180907 |
75.285 |
75.580 |
74.750 |
75.250 |
-0.600 |
52 |
570 |
+7 |
Jun19 |
180907 |
80.730 |
80.750 |
79.750 |
80.535 |
-0.195 |
2,422 |
10,899 |
+315 |
Jul19 |
180907 |
80.150 |
80.400 |
79.430 |
80.135 |
-0.095 |
436 |
3,046 |
+225 |
Aug19 |
180907 |
78.930 |
79.300 |
78.180 |
78.850 |
unch |
353 |
1,754 |
+179 |
Total Volume and Open Interest |
61,382 |
231,007 |
-2,012 |
Class III Milk(CME) |
Sep18 |
180907 |
16.18 |
16.24 |
16.13 |
16.21 |
-0.08 |
260 |
3,832 |
-93 |
Oct18 |
180907 |
16.35 |
16.54 |
16.29 |
16.50 |
+0.08 |
438 |
4,261 |
-58 |
Nov18 |
180907 |
16.32 |
16.55 |
16.29 |
16.47 |
+0.06 |
277 |
3,610 |
-54 |
Dec18 |
180907 |
16.19 |
16.41 |
16.17 |
16.37 |
+0.09 |
192 |
3,028 |
+79 |
Jan19 |
180907 |
15.99 |
16.17 |
15.96 |
16.15 |
+0.06 |
91 |
1,356 |
+36 |
Feb19 |
180907 |
15.84 |
16.02 |
15.84 |
16.00 |
+0.06 |
57 |
881 |
+23 |
Mar19 |
180907 |
15.85 |
16.00 |
15.85 |
16.00 |
+0.08 |
85 |
939 |
+53 |
Apr19 |
180907 |
15.89 |
16.07 |
15.89 |
16.07 |
+0.07 |
32 |
823 |
+25 |
May19 |
180907 |
15.97 |
16.11 |
15.94 |
16.08 |
+0.08 |
45 |
643 |
+35 |
Jun19 |
180907 |
16.05 |
16.16 |
15.99 |
16.16 |
+0.10 |
51 |
556 |
+32 |
Jul19 |
180907 |
16.10 |
16.31 |
16.10 |
16.31 |
+0.11 |
19 |
323 |
+5 |
Aug19 |
180907 |
16.44 |
16.44 |
16.44 |
16.44 |
+0.04 |
25 |
250 |
+9 |
Sep19 |
180907 |
16.49 |
16.58 |
16.49 |
16.58 |
+0.05 |
29 |
243 |
+28 |
Total Volume and Open Interest |
1,618 |
21,150 |
+129 |
Cocoa(ICE) |
Sep18 |
180907 |
2288 |
2288 |
2288 |
2288 |
-22 |
0 |
504 |
+0 |
Dec18 |
180907 |
2281 |
2329 |
2246 |
2259 |
-22 |
20,276 |
116,741 |
-1,898 |
Mar19 |
180907 |
2298 |
2339 |
2262 |
2274 |
-23 |
8,943 |
63,586 |
+304 |
May19 |
180907 |
2311 |
2347 |
2271 |
2283 |
-24 |
2,355 |
21,975 |
+56 |
Jul19 |
180907 |
2318 |
2349 |
2278 |
2290 |
-24 |
658 |
9,358 |
+189 |
Sep19 |
180907 |
2325 |
2358 |
2284 |
2297 |
-24 |
373 |
10,175 |
+193 |
Dec19 |
180907 |
2335 |
2367 |
2293 |
2305 |
-25 |
809 |
14,794 |
+753 |
Total Volume and Open Interest |
33,561 |
240,119 |
-259 |
Coffee "C"(ICE) |
Sep18 |
180907 |
98.80 |
98.80 |
98.80 |
98.80 |
+0.85 |
0 |
53 |
-1 |
Dec18 |
180907 |
103.00 |
103.70 |
101.05 |
102.45 |
+0.25 |
23,632 |
177,616 |
-513 |
Mar19 |
180907 |
106.50 |
107.00 |
104.45 |
105.80 |
+0.25 |
8,267 |
71,658 |
+776 |
May19 |
180907 |
108.80 |
109.40 |
106.85 |
108.20 |
+0.30 |
3,027 |
28,681 |
+483 |
Jul19 |
180907 |
111.45 |
111.75 |
109.25 |
110.55 |
+0.25 |
1,072 |
14,090 |
+174 |
Sep19 |
180907 |
113.45 |
114.15 |
111.60 |
112.95 |
+0.30 |
703 |
7,060 |
+115 |
Total Volume and Open Interest |
38,179 |
314,118 |
+1,104 |
Orange Juice(ICE) |
Sep18 |
180907 |
156.90 |
159.55 |
156.90 |
159.55 |
+3.15 |
19 |
250 |
-29 |
Nov18 |
180907 |
152.60 |
157.50 |
152.60 |
156.80 |
+4.10 |
765 |
10,482 |
+20 |
Jan19 |
180907 |
152.70 |
157.25 |
152.70 |
156.75 |
+3.95 |
134 |
1,289 |
+18 |
Mar19 |
180907 |
154.50 |
156.95 |
154.45 |
156.95 |
+3.60 |
106 |
578 |
+62 |
May19 |
180907 |
155.25 |
157.25 |
155.20 |
157.25 |
+3.70 |
45 |
199 |
-2 |
Jul19 |
180907 |
158.00 |
158.00 |
158.00 |
158.00 |
+3.65 |
12 |
93 |
+2 |
Total Volume and Open Interest |
1,093 |
12,915 |
+83 |
Sugar #11(ICE) |
Oct18 |
180907 |
10.80 |
11.03 |
10.77 |
11.01 |
+0.21 |
110,878 |
422,302 |
-22,990 |
Mar19 |
180907 |
11.57 |
11.80 |
11.53 |
11.78 |
+0.22 |
63,068 |
326,589 |
-3,717 |
May19 |
180907 |
11.76 |
11.95 |
11.70 |
11.93 |
+0.21 |
25,901 |
115,422 |
+4,287 |
Jul19 |
180907 |
11.86 |
12.05 |
11.83 |
12.02 |
+0.17 |
17,400 |
49,388 |
+1,836 |
Oct19 |
180907 |
12.11 |
12.33 |
12.11 |
12.30 |
+0.16 |
16,929 |
53,147 |
+3,455 |
Mar20 |
180907 |
12.77 |
12.92 |
12.77 |
12.89 |
+0.15 |
1,095 |
16,495 |
+496 |
May20 |
180907 |
12.85 |
13.00 |
12.85 |
12.97 |
+0.14 |
115 |
3,359 |
-5 |
Jul20 |
180907 |
12.92 |
13.04 |
12.92 |
13.04 |
+0.14 |
60 |
3,051 |
+11 |
Total Volume and Open Interest |
235,480 |
994,026 |
-16,602 |
London Cocoa(LCE) |
Sep18 |
180907 |
1604 |
1630 |
1595 |
1600 |
-6 |
3,965 |
22,796 |
-2,173 |
Dec18 |
180907 |
1653 |
1675 |
1637 |
1643 |
-9 |
13,081 |
83,046 |
-2,851 |
Mar19 |
180907 |
1672 |
1685 |
1647 |
1653 |
-14 |
7,041 |
60,049 |
+557 |
May19 |
180907 |
1676 |
1690 |
1653 |
1659 |
-14 |
3,017 |
33,209 |
+541 |
Jul19 |
180907 |
1679 |
1694 |
1658 |
1664 |
-14 |
1,512 |
19,028 |
+138 |
Sep19 |
180907 |
1682 |
1698 |
1663 |
1668 |
-14 |
1,300 |
19,401 |
+264 |
Dec19 |
180907 |
1689 |
1705 |
1670 |
1676 |
-13 |
1,469 |
20,901 |
+695 |
Total Volume and Open Interest |
31,751 |
262,981 |
-2,755 |
London Sugar(LCE) |
Oct18 |
180907 |
329.70 |
332.60 |
327.90 |
329.00 |
-0.80 |
10,154 |
21,385 |
-3,100 |
Dec18 |
180907 |
329.50 |
333.80 |
328.50 |
331.90 |
+2.40 |
9,393 |
40,932 |
+567 |
Mar19 |
180907 |
328.50 |
333.60 |
327.50 |
332.80 |
+4.50 |
1,949 |
23,354 |
+576 |
May19 |
180907 |
330.90 |
336.00 |
330.10 |
335.60 |
+4.90 |
686 |
9,632 |
+0 |
Aug19 |
180907 |
336.00 |
338.50 |
336.00 |
338.10 |
+4.80 |
403 |
6,953 |
+122 |
Total Volume and Open Interest |
22,793 |
107,031 |
-1,741 |
Cotton(ICE) |
Oct18 |
180907 |
82.13 |
82.13 |
82.13 |
82.13 |
+0.75 |
26 |
176 |
-1 |
Dec18 |
180907 |
81.25 |
83.40 |
81.20 |
81.99 |
+0.69 |
11,953 |
145,077 |
+270 |
Mar19 |
180907 |
81.70 |
83.79 |
81.65 |
82.40 |
+0.67 |
3,429 |
67,034 |
+761 |
May19 |
180907 |
82.08 |
84.00 |
81.99 |
82.72 |
+0.62 |
487 |
10,152 |
+112 |
Jul19 |
180907 |
82.37 |
84.20 |
82.30 |
82.96 |
+0.56 |
242 |
7,647 |
+62 |
Oct19 |
180907 |
78.58 |
78.58 |
78.58 |
78.58 |
+0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,532 |
254,675 |
+1,207 |
Lumber(CME) |
Sep18 |
180907 |
437.5 |
445.8 |
430.0 |
438.6 |
+2.9 |
201 |
673 |
-99 |
Nov18 |
180907 |
402.7 |
402.7 |
382.5 |
382.5 |
-15.0 |
319 |
2,841 |
+53 |
Jan19 |
180907 |
394.8 |
395.2 |
377.8 |
377.9 |
-14.9 |
65 |
538 |
+13 |
Mar19 |
180907 |
392.0 |
394.0 |
377.2 |
377.2 |
-15.0 |
5 |
161 |
+0 |
Total Volume and Open Interest |
592 |
4,330 |
-33 |
Crude Oil(NYM) |
Oct18 |
180907 |
67.88 |
68.08 |
66.86 |
67.75 |
-0.02 |
542,104 |
398,883 |
-9,909 |
Nov18 |
180907 |
67.66 |
67.85 |
66.67 |
67.55 |
+0.03 |
97,370 |
228,800 |
+5,698 |
Dec18 |
180907 |
67.43 |
67.64 |
66.51 |
67.39 |
+0.09 |
79,698 |
289,923 |
-2,395 |
Jan19 |
180907 |
67.20 |
67.40 |
66.32 |
67.19 |
+0.12 |
28,038 |
163,997 |
-767 |
Feb19 |
180907 |
66.94 |
67.13 |
66.13 |
66.96 |
+0.15 |
19,642 |
92,514 |
+2,398 |
Mar19 |
180907 |
66.70 |
66.90 |
65.93 |
66.73 |
+0.15 |
19,204 |
112,589 |
+1,955 |
Apr19 |
180907 |
66.45 |
66.59 |
65.79 |
66.50 |
+0.16 |
7,418 |
61,727 |
+919 |
May19 |
180907 |
66.27 |
66.40 |
65.52 |
66.28 |
+0.16 |
4,544 |
47,945 |
-198 |
Jun19 |
180907 |
65.94 |
66.21 |
65.32 |
66.04 |
+0.17 |
31,774 |
168,156 |
+1,234 |
Jul19 |
180907 |
65.66 |
65.87 |
65.07 |
65.78 |
+0.19 |
3,412 |
41,939 |
+514 |
Aug19 |
180907 |
65.35 |
65.51 |
64.81 |
65.49 |
+0.17 |
3,055 |
41,076 |
+580 |
Sep19 |
180907 |
65.07 |
65.29 |
65.07 |
65.21 |
+0.17 |
5,523 |
73,511 |
-1,323 |
Oct19 |
180907 |
64.95 |
64.95 |
64.92 |
64.95 |
+0.17 |
1,110 |
37,692 |
+277 |
Nov19 |
180907 |
64.69 |
64.69 |
64.69 |
64.69 |
+0.17 |
817 |
33,993 |
+22 |
Dec19 |
180907 |
64.40 |
64.62 |
63.82 |
64.44 |
+0.16 |
26,233 |
235,376 |
+1,912 |
Jan20 |
180907 |
64.12 |
64.12 |
64.12 |
64.12 |
+0.15 |
601 |
29,885 |
-125 |
Total Volume and Open Interest |
879,677 |
2,303,904 |
+857 |
e-miNY Crude Oil(NYM) |
Oct18 |
180907 |
67.875 |
68.075 |
66.850 |
67.750 |
-0.025 |
14,070 |
2,163 |
-108 |
Nov18 |
180907 |
67.675 |
67.750 |
66.650 |
67.550 |
+0.025 |
161 |
242 |
-18 |
Dec18 |
180907 |
67.500 |
67.525 |
66.550 |
67.400 |
+0.100 |
98 |
189 |
-6 |
Jan19 |
180907 |
67.200 |
67.200 |
66.450 |
67.200 |
+0.125 |
4 |
28 |
+1 |
Feb19 |
180907 |
66.950 |
66.950 |
66.500 |
66.950 |
+0.150 |
1 |
31 |
+1 |
Mar19 |
180907 |
66.725 |
67.325 |
66.000 |
66.725 |
+0.150 |
0 |
56 |
+0 |
Apr19 |
180907 |
66.125 |
66.500 |
65.750 |
66.500 |
+0.150 |
1 |
120 |
+0 |
May19 |
180907 |
66.275 |
68.500 |
66.275 |
66.275 |
+0.150 |
0 |
93 |
+0 |
Jun19 |
180907 |
65.500 |
66.050 |
65.500 |
66.050 |
+0.175 |
0 |
52 |
+0 |
Jul19 |
180907 |
65.775 |
65.775 |
65.775 |
65.775 |
+0.175 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,336 |
3,065 |
-131 |
NY Harbor ULSD(NYM) |
Oct18 |
180907 |
220.91 |
222.29 |
219.07 |
221.82 |
+0.91 |
65,319 |
130,222 |
-654 |
Nov18 |
180907 |
221.51 |
222.48 |
219.43 |
222.02 |
+0.79 |
29,847 |
73,029 |
+2,652 |
Dec18 |
180907 |
221.71 |
222.60 |
219.63 |
222.16 |
+0.70 |
26,201 |
67,832 |
-865 |
Jan19 |
180907 |
221.93 |
222.73 |
219.88 |
222.34 |
+0.67 |
10,051 |
45,382 |
-150 |
Feb19 |
180907 |
221.28 |
222.28 |
219.59 |
221.94 |
+0.66 |
3,312 |
19,344 |
+124 |
Mar19 |
180907 |
220.30 |
221.39 |
218.65 |
221.00 |
+0.70 |
6,331 |
30,546 |
+944 |
Apr19 |
180907 |
218.86 |
219.68 |
217.60 |
219.62 |
+0.76 |
2,165 |
11,530 |
+581 |
May19 |
180907 |
217.96 |
219.38 |
216.84 |
218.94 |
+0.80 |
1,767 |
5,428 |
+317 |
Jun19 |
180907 |
217.99 |
218.90 |
216.11 |
218.46 |
+0.81 |
3,877 |
19,650 |
+257 |
Jul19 |
180907 |
217.40 |
218.79 |
216.54 |
218.65 |
+0.80 |
277 |
2,516 |
-28 |
Aug19 |
180907 |
217.49 |
219.38 |
217.29 |
219.17 |
+0.80 |
252 |
919 |
-12 |
Sep19 |
180907 |
217.97 |
221.82 |
217.97 |
219.87 |
+0.82 |
233 |
1,256 |
+36 |
Oct19 |
180907 |
220.55 |
220.55 |
220.03 |
220.55 |
+0.86 |
68 |
602 |
+30 |
Nov19 |
180907 |
221.01 |
221.01 |
221.01 |
221.01 |
+0.88 |
36 |
686 |
+22 |
Total Volume and Open Interest |
150,102 |
419,529 |
+3,303 |
RBOB Gasoline(NYM) |
Oct18 |
180907 |
195.55 |
197.80 |
193.49 |
197.00 |
+1.90 |
92,544 |
138,030 |
-9,848 |
Nov18 |
180907 |
194.15 |
195.72 |
191.99 |
195.01 |
+1.26 |
75,839 |
110,461 |
-611 |
Dec18 |
180907 |
192.78 |
194.04 |
190.64 |
193.44 |
+0.97 |
41,141 |
64,425 |
+447 |
Jan19 |
180907 |
192.55 |
193.55 |
190.34 |
192.99 |
+0.82 |
18,101 |
40,999 |
-154 |
Feb19 |
180907 |
193.34 |
194.09 |
191.14 |
193.59 |
+0.72 |
6,415 |
15,530 |
+19 |
Mar19 |
180907 |
194.61 |
195.75 |
192.93 |
195.23 |
+0.65 |
6,226 |
27,360 |
-267 |
Apr19 |
180907 |
211.43 |
212.81 |
210.28 |
212.76 |
+0.79 |
3,334 |
12,259 |
-346 |
May19 |
180907 |
212.02 |
213.14 |
210.64 |
213.03 |
+0.81 |
2,295 |
7,121 |
+246 |
Jun19 |
180907 |
211.43 |
212.50 |
209.42 |
211.93 |
+0.84 |
4,268 |
9,499 |
+248 |
Jul19 |
180907 |
209.75 |
210.09 |
207.56 |
210.07 |
+0.86 |
2,460 |
3,887 |
+336 |
Total Volume and Open Interest |
256,245 |
437,170 |
-8,723 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180907 |
197.00 |
199.40 |
197.00 |
197.00 |
+1.90 |
0 |
2 |
+0 |
Nov18 |
180907 |
195.01 |
195.01 |
195.00 |
195.01 |
+1.26 |
|
|
|
Dec18 |
180907 |
193.44 |
193.44 |
193.40 |
193.44 |
+0.97 |
|
|
|
Jan19 |
180907 |
192.99 |
193.00 |
192.99 |
192.99 |
+0.82 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct18 |
180907 |
2.777 |
2.785 |
2.759 |
2.776 |
+0.004 |
138,639 |
225,657 |
-7,003 |
Nov18 |
180907 |
2.793 |
2.802 |
2.778 |
2.790 |
-0.001 |
62,911 |
209,481 |
+4,526 |
Dec18 |
180907 |
2.887 |
2.895 |
2.872 |
2.878 |
-0.007 |
29,777 |
144,451 |
-1,344 |
Jan19 |
180907 |
2.977 |
2.985 |
2.961 |
2.965 |
-0.009 |
36,709 |
198,735 |
-656 |
Feb19 |
180907 |
2.947 |
2.953 |
2.932 |
2.937 |
-0.008 |
9,989 |
79,203 |
-291 |
Mar19 |
180907 |
2.847 |
2.855 |
2.833 |
2.841 |
-0.004 |
27,927 |
201,093 |
+2,103 |
Apr19 |
180907 |
2.588 |
2.593 |
2.575 |
2.582 |
-0.003 |
25,700 |
159,460 |
+1,630 |
May19 |
180907 |
2.566 |
2.566 |
2.549 |
2.557 |
-0.002 |
11,656 |
79,203 |
+2,211 |
Jun19 |
180907 |
2.593 |
2.594 |
2.578 |
2.587 |
-0.001 |
9,665 |
39,444 |
+2,481 |
Jul19 |
180907 |
2.619 |
2.625 |
2.608 |
2.618 |
unch |
7,911 |
34,694 |
-165 |
Aug19 |
180907 |
2.622 |
2.627 |
2.612 |
2.622 |
unch |
1,795 |
28,301 |
-17 |
Sep19 |
180907 |
2.610 |
2.610 |
2.594 |
2.604 |
unch |
1,972 |
28,287 |
-340 |
Oct19 |
180907 |
2.627 |
2.629 |
2.612 |
2.621 |
unch |
4,469 |
69,493 |
+542 |
Nov19 |
180907 |
2.668 |
2.674 |
2.661 |
2.669 |
unch |
1,385 |
32,107 |
-366 |
Dec19 |
180907 |
2.789 |
2.796 |
2.784 |
2.791 |
-0.001 |
668 |
26,999 |
+33 |
Jan20 |
180907 |
2.892 |
2.894 |
2.880 |
2.884 |
-0.003 |
1,111 |
27,486 |
+20 |
Total Volume and Open Interest |
373,769 |
1,648,401 |
+3,673 |
Brent Crude Oil(ICE) |
Nov18 |
180907 |
76.69 |
77.10 |
75.88 |
76.83 |
+0.33 |
277,124 |
437,953 |
-22,843 |
Dec18 |
180907 |
76.34 |
76.71 |
75.55 |
76.47 |
+0.32 |
208,532 |
407,562 |
-6,871 |
Jan19 |
180907 |
75.95 |
76.39 |
75.26 |
76.16 |
+0.33 |
95,409 |
168,840 |
+4,359 |
Feb19 |
180907 |
75.75 |
76.14 |
75.04 |
75.93 |
+0.34 |
57,288 |
112,111 |
+10,609 |
Mar19 |
180907 |
75.52 |
75.89 |
74.83 |
75.70 |
+0.34 |
47,186 |
127,914 |
+4,144 |
Apr19 |
180907 |
75.21 |
75.65 |
74.64 |
75.47 |
+0.33 |
16,240 |
47,318 |
+190 |
May19 |
180907 |
74.92 |
75.42 |
74.48 |
75.25 |
+0.33 |
10,895 |
52,428 |
+847 |
Jun19 |
180907 |
74.75 |
75.20 |
74.22 |
75.01 |
+0.33 |
45,938 |
138,235 |
-2,568 |
Jul19 |
180907 |
74.51 |
74.84 |
73.99 |
74.75 |
+0.32 |
6,505 |
44,995 |
+1,518 |
Aug19 |
180907 |
74.47 |
74.47 |
74.47 |
74.47 |
+0.32 |
2,595 |
33,540 |
+34 |
Sep19 |
180907 |
73.56 |
74.17 |
73.56 |
74.17 |
+0.31 |
6,764 |
44,897 |
+627 |
Oct19 |
180907 |
73.86 |
73.86 |
73.86 |
73.86 |
+0.30 |
4,942 |
34,382 |
+558 |
Nov19 |
180907 |
73.17 |
73.56 |
73.17 |
73.56 |
+0.29 |
3,952 |
40,437 |
+774 |
Dec19 |
180907 |
73.00 |
73.39 |
72.51 |
73.22 |
+0.28 |
35,778 |
171,150 |
-1,915 |
Total Volume and Open Interest |
836,276 |
2,190,279 |
-9,569 |
Gas Oil(ICE) |
Sep18 |
180907 |
679.25 |
681.25 |
673.00 |
675.50 |
-3.00 |
33,188 |
90,160 |
-9,552 |
Oct18 |
180907 |
681.00 |
683.00 |
674.50 |
677.25 |
-2.75 |
89,126 |
286,333 |
+3,425 |
Nov18 |
180907 |
678.75 |
680.50 |
672.00 |
674.75 |
-2.50 |
36,334 |
173,784 |
+4,379 |
Dec18 |
180907 |
673.50 |
675.50 |
667.25 |
670.25 |
-2.25 |
56,827 |
146,613 |
+2,323 |
Jan19 |
180907 |
671.00 |
673.25 |
665.25 |
668.50 |
-2.00 |
14,739 |
67,338 |
+614 |
Feb19 |
180907 |
670.50 |
672.75 |
664.75 |
667.75 |
-2.00 |
10,609 |
40,514 |
-297 |
Mar19 |
180907 |
668.25 |
671.25 |
663.75 |
666.50 |
-1.50 |
10,721 |
35,075 |
+822 |
Apr19 |
180907 |
666.50 |
668.75 |
661.75 |
665.00 |
-1.25 |
4,105 |
20,668 |
+859 |
May19 |
180907 |
665.50 |
667.75 |
661.00 |
664.00 |
-1.00 |
3,996 |
15,155 |
+248 |
Jun19 |
180907 |
664.50 |
668.25 |
660.50 |
663.25 |
-1.00 |
10,704 |
50,097 |
-720 |
Total Volume and Open Interest |
280,962 |
1,128,970 |
+3,922 |
Ethanol(CBOT) |
Oct18 |
180907 |
1.273 |
1.293 |
1.273 |
1.292 |
+0.008 |
121 |
1,456 |
-1 |
Nov18 |
180907 |
1.294 |
1.301 |
1.294 |
1.301 |
+0.008 |
52 |
274 |
+5 |
Dec18 |
180907 |
1.310 |
1.315 |
1.310 |
1.315 |
+0.016 |
12 |
146 |
+10 |
Jan19 |
180907 |
1.330 |
1.335 |
1.330 |
1.335 |
+0.017 |
0 |
122 |
+0 |
Feb19 |
180907 |
1.357 |
1.357 |
1.357 |
1.357 |
+0.017 |
0 |
1 |
+0 |
Mar19 |
180907 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.017 |
|
|
|
Apr19 |
180907 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.021 |
|
|
|
May19 |
180907 |
1.387 |
1.387 |
1.387 |
1.387 |
+0.021 |
|
|
|
Total Volume and Open Interest |
191 |
2,009 |
+13 |
WTI Crude Oil(ICE) |
Oct18 |
180907 |
67.94 |
68.08 |
66.87 |
67.75 |
-0.02 |
39,631 |
64,279 |
-791 |
Nov18 |
180907 |
67.69 |
67.85 |
66.67 |
67.55 |
+0.03 |
48,274 |
57,360 |
+2,486 |
Dec18 |
180907 |
67.43 |
67.58 |
66.51 |
67.39 |
+0.09 |
43,364 |
127,925 |
+544 |
Jan19 |
180907 |
67.12 |
67.33 |
66.33 |
67.19 |
+0.12 |
18,283 |
39,981 |
+69 |
Feb19 |
180907 |
66.95 |
67.09 |
66.28 |
66.96 |
+0.15 |
9,553 |
20,455 |
-93 |
Mar19 |
180907 |
66.71 |
66.84 |
66.13 |
66.73 |
+0.15 |
6,863 |
30,493 |
+113 |
Apr19 |
180907 |
66.54 |
66.54 |
65.93 |
66.50 |
+0.16 |
1,445 |
11,024 |
+107 |
May19 |
180907 |
66.24 |
66.31 |
65.83 |
66.28 |
+0.16 |
1,029 |
7,241 |
-4 |
Jun19 |
180907 |
65.88 |
66.19 |
65.59 |
66.04 |
+0.17 |
9,340 |
78,488 |
+1,647 |
Jul19 |
180907 |
65.78 |
65.78 |
65.78 |
65.78 |
+0.19 |
349 |
4,520 |
+0 |
Aug19 |
180907 |
65.49 |
65.49 |
65.49 |
65.49 |
+0.17 |
73 |
5,400 |
+0 |
Sep19 |
180907 |
65.21 |
65.21 |
65.21 |
65.21 |
+0.17 |
264 |
13,390 |
-30 |
Oct19 |
180907 |
64.95 |
64.95 |
64.95 |
64.95 |
+0.17 |
180 |
4,283 |
-73 |
Nov19 |
180907 |
64.69 |
64.69 |
64.69 |
64.69 |
+0.17 |
144 |
4,672 |
+88 |
Dec19 |
180907 |
64.51 |
64.59 |
64.04 |
64.44 |
+0.16 |
5,512 |
83,174 |
-72 |
Jan20 |
180907 |
64.12 |
64.12 |
64.12 |
64.12 |
+0.15 |
23 |
2,167 |
-12 |
Total Volume and Open Interest |
187,368 |
630,101 |
+3,783 |
US Dollar Index(ICE) |
Sep18 |
180907 |
95.000 |
95.420 |
94.830 |
95.330 |
+0.342 |
24,328 |
46,346 |
-1,687 |
Dec18 |
180907 |
94.620 |
95.030 |
94.450 |
94.940 |
+0.348 |
6,547 |
10,054 |
+3,485 |
Mar19 |
180907 |
94.035 |
94.460 |
94.035 |
94.460 |
+0.342 |
16 |
820 |
-5 |
Total Volume and Open Interest |
30,892 |
57,575 |
+1,792 |
Australian Dollar(CME) |
Sep18 |
180907 |
71.99 |
72.01 |
70.98 |
71.10 |
-0.93 |
121,228 |
150,959 |
+1,905 |
Dec18 |
180907 |
72.01 |
72.03 |
71.02 |
71.13 |
-0.92 |
6,014 |
8,128 |
+1,997 |
Mar19 |
180907 |
71.67 |
71.67 |
71.15 |
71.21 |
-0.91 |
2 |
188 |
+0 |
Total Volume and Open Interest |
127,359 |
160,154 |
+3,920 |
British Pound(CME) |
Sep18 |
180907 |
129.34 |
130.32 |
129.11 |
129.28 |
-0.10 |
190,915 |
239,278 |
-6,048 |
Dec18 |
180907 |
129.76 |
130.83 |
129.65 |
129.80 |
-0.10 |
8,848 |
18,672 |
+5,271 |
Mar19 |
180907 |
131.08 |
131.08 |
130.42 |
130.42 |
-0.09 |
20 |
1,172 |
+0 |
Total Volume and Open Interest |
200,830 |
260,715 |
-985 |
Canadian Dollar(CME) |
Sep18 |
180907 |
76.09 |
76.29 |
75.83 |
75.94 |
-0.21 |
77,341 |
140,851 |
-222 |
Dec18 |
180907 |
76.18 |
76.40 |
75.96 |
76.06 |
-0.22 |
3,694 |
9,974 |
+1,784 |
Mar19 |
180907 |
76.46 |
76.46 |
76.15 |
76.19 |
-0.21 |
25 |
986 |
+22 |
Jun19 |
180907 |
76.51 |
76.51 |
76.26 |
76.30 |
-0.21 |
6 |
243 |
+6 |
Total Volume and Open Interest |
81,261 |
152,830 |
+1,592 |
Japanese Yen(CME) |
Sep18 |
180907 |
90.39 |
90.65 |
89.94 |
90.08 |
-0.19 |
111,797 |
173,511 |
-1,750 |
Dec18 |
180907 |
91.01 |
91.24 |
90.54 |
90.68 |
-0.19 |
7,724 |
13,946 |
+5,940 |
Mar19 |
180907 |
91.40 |
91.40 |
91.40 |
91.40 |
-0.18 |
1 |
123 |
+1 |
Total Volume and Open Interest |
120,208 |
189,466 |
+4,119 |
Swiss Franc(CME) |
Sep18 |
180907 |
103.64 |
103.79 |
103.16 |
103.27 |
-0.33 |
34,057 |
74,360 |
-4,414 |
Dec18 |
180907 |
104.50 |
104.60 |
103.99 |
104.10 |
-0.33 |
3,511 |
4,107 |
+2,241 |
Mar19 |
180907 |
105.06 |
105.30 |
104.90 |
105.06 |
-0.33 |
0 |
75 |
+0 |
Total Volume and Open Interest |
37,572 |
78,560 |
-2,173 |
EuroFX(CME) |
Sep18 |
180907 |
116.32 |
116.56 |
115.57 |
115.72 |
-0.62 |
300,428 |
475,332 |
-10,350 |
Dec18 |
180907 |
117.12 |
117.38 |
116.39 |
116.54 |
-0.62 |
15,322 |
38,916 |
+4,634 |
Mar19 |
180907 |
118.18 |
118.30 |
117.35 |
117.48 |
-0.63 |
237 |
1,780 |
+29 |
Total Volume and Open Interest |
316,774 |
521,856 |
-5,723 |
Mexican Peso(CME) |
Sep18 |
180907 |
520.88 |
522.25 |
516.13 |
516.75 |
-1.25 |
77,644 |
210,211 |
-6,669 |
Oct18 |
180907 |
514.63 |
514.63 |
514.63 |
514.63 |
-1.13 |
|
|
|
Total Volume and Open Interest |
79,323 |
214,913 |
-5,517 |
Brazilian Real(CME) |
Oct18 |
180907 |
245.20 |
246.45 |
240.05 |
242.25 |
-0.05 |
3,095 |
36,334 |
+331 |
Nov18 |
180907 |
244.50 |
244.50 |
241.65 |
241.65 |
unch |
15 |
189 |
+1 |
Dec18 |
180907 |
242.55 |
242.55 |
241.00 |
241.00 |
+0.05 |
12 |
1,617 |
-16 |
Jan19 |
180907 |
243.85 |
243.85 |
243.85 |
243.85 |
+3.55 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,122 |
38,190 |
+316 |
30-Year T-Bonds(CBOT) |
Sep18 |
180907 |
144~170 |
144~170 |
143~060 |
143~110 |
-1~010 |
9,966 |
37,978 |
-3,185 |
Dec18 |
180907 |
143~220 |
143~250 |
142~130 |
142~180 |
-1~020 |
285,407 |
828,122 |
-5,329 |
Mar19 |
180907 |
141~270 |
141~270 |
141~270 |
141~270 |
-1~020 |
|
|
|
Total Volume and Open Interest |
295,373 |
866,100 |
-8,514 |
10-Year T-Notes(CBOT) |
Sep18 |
180907 |
120~105 |
120~110 |
119~240 |
119~255 |
-0~160 |
62,969 |
105,661 |
-46,312 |
Dec18 |
180907 |
120~070 |
120~075 |
119~190 |
119~205 |
-0~170 |
1,244,147 |
3,824,229 |
-14,950 |
Mar19 |
180907 |
119~135 |
119~135 |
119~135 |
119~135 |
-0~170 |
|
|
|
Total Volume and Open Interest |
1,307,116 |
3,929,890 |
-61,262 |
5-Year T-Notes(CBOT) |
Sep18 |
180907 |
113~194 |
113~194 |
113~070 |
113~074 |
-0~112 |
63,364 |
124,310 |
-6,689 |
Dec18 |
180907 |
113~122 |
113~126 |
112~304 |
112~312 |
-0~120 |
796,733 |
4,196,760 |
+50,243 |
Mar19 |
180907 |
112~282 |
112~282 |
112~282 |
112~282 |
-0~120 |
|
|
|
Total Volume and Open Interest |
860,097 |
4,321,070 |
+43,554 |
2 Year T-Notes(CBOT) |
Sep18 |
180907 |
105~256 |
105~256 |
105~220 |
105~224 |
-0~034 |
25,627 |
35,528 |
-20,515 |
Dec18 |
180907 |
105~216 |
105~220 |
105~166 |
105~172 |
-0~042 |
241,322 |
2,054,615 |
-17,249 |
Mar19 |
180907 |
105~172 |
105~172 |
105~172 |
105~172 |
-0~042 |
|
|
|
Total Volume and Open Interest |
266,949 |
2,090,143 |
-37,764 |
Eurodollars(CME) |
Sep18 |
180907 |
97.650 |
97.652 |
97.640 |
97.643 |
-0.007 |
217,917 |
1,381,187 |
+3,835 |
Dec18 |
180907 |
97.390 |
97.395 |
97.350 |
97.355 |
-0.035 |
170,359 |
1,755,481 |
+12,370 |
Mar19 |
180907 |
97.245 |
97.245 |
97.180 |
97.185 |
-0.055 |
112,986 |
1,283,161 |
-1,162 |
Jun19 |
180907 |
97.140 |
97.145 |
97.060 |
97.065 |
-0.070 |
128,232 |
1,257,445 |
+4,727 |
Sep19 |
180907 |
97.090 |
97.090 |
96.990 |
97.000 |
-0.080 |
143,694 |
1,025,129 |
-13,610 |
Dec19 |
180907 |
97.055 |
97.055 |
96.950 |
96.960 |
-0.085 |
180,904 |
1,866,177 |
+275 |
Mar20 |
180907 |
97.050 |
97.050 |
96.945 |
96.955 |
-0.090 |
88,519 |
988,055 |
+3,783 |
Jun20 |
180907 |
97.060 |
97.060 |
96.950 |
96.960 |
-0.095 |
84,740 |
839,784 |
-4,632 |
Sep20 |
180907 |
97.070 |
97.070 |
96.955 |
96.965 |
-0.095 |
81,965 |
843,868 |
-1,164 |
Dec20 |
180907 |
97.070 |
97.070 |
96.960 |
96.965 |
-0.095 |
64,830 |
837,796 |
+300 |
Mar21 |
180907 |
97.085 |
97.085 |
96.980 |
96.985 |
-0.090 |
45,988 |
425,599 |
-2,437 |
Jun21 |
180907 |
97.095 |
97.095 |
96.990 |
96.995 |
-0.090 |
47,345 |
302,468 |
+652 |
Sep21 |
180907 |
97.095 |
97.095 |
96.990 |
96.995 |
-0.090 |
33,918 |
255,517 |
+4,930 |
Dec21 |
180907 |
97.085 |
97.085 |
96.990 |
96.990 |
-0.085 |
38,998 |
344,024 |
-7,343 |
Mar22 |
180907 |
97.085 |
97.085 |
96.995 |
96.995 |
-0.085 |
27,239 |
143,499 |
+4,793 |
Jun22 |
180907 |
97.080 |
97.080 |
96.990 |
96.995 |
-0.080 |
18,760 |
126,808 |
+1,785 |
Sep22 |
180907 |
97.075 |
97.075 |
96.985 |
96.990 |
-0.075 |
12,901 |
63,161 |
+567 |
Dec22 |
180907 |
97.060 |
97.060 |
96.975 |
96.975 |
-0.075 |
13,763 |
119,631 |
-209 |
Total Volume and Open Interest |
1,570,139 |
14,294,474 |
+18,393 |
Ultra T-Bond(CBOT) |
Sep18 |
180907 |
158~01 |
158~01 |
156~11 |
156~17 |
-1~10 |
16,221 |
33,986 |
-5,875 |
Dec18 |
180907 |
158~08 |
158~11 |
156~19 |
156~25 |
-1~12 |
136,651 |
1,018,748 |
+3,562 |
Mar19 |
180907 |
156~25 |
156~25 |
156~25 |
156~25 |
-1~12 |
|
|
|
Total Volume and Open Interest |
152,872 |
1,052,734 |
-2,313 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180907 |
128~060 |
128~060 |
127~120 |
127~140 |
-0~220 |
18,749 |
10,377 |
-6,485 |
Dec18 |
180907 |
127~280 |
127~290 |
127~015 |
127~040 |
-0~220 |
130,477 |
561,415 |
-1,509 |
Mar19 |
180907 |
127~040 |
127~040 |
127~040 |
127~040 |
-0~220 |
|
|
|
Total Volume and Open Interest |
149,226 |
571,792 |
-7,994 |
30 Day Federal Funds(CBOT) |
Sep18 |
180907 |
98.050 |
98.052 |
98.050 |
98.050 |
+0.003 |
12,283 |
121,726 |
+142 |
Oct18 |
180907 |
97.840 |
97.845 |
97.840 |
97.840 |
unch |
6,562 |
368,818 |
-1,904 |
Nov18 |
180907 |
97.840 |
97.840 |
97.835 |
97.835 |
-0.005 |
4,658 |
270,354 |
+1,320 |
Dec18 |
180907 |
97.770 |
97.770 |
97.760 |
97.765 |
-0.005 |
10,008 |
95,733 |
+3,527 |
Jan19 |
180907 |
97.675 |
97.675 |
97.650 |
97.650 |
-0.020 |
18,240 |
301,483 |
+4,256 |
Feb19 |
180907 |
97.660 |
97.660 |
97.635 |
97.635 |
-0.020 |
9,690 |
150,427 |
+34 |
Total Volume and Open Interest |
93,014 |
1,836,147 |
+10,776 |
Japanese Govt Bonds(SGX) |
Sep18 |
180906 |
150.33 |
150.43 |
150.28 |
150.39 |
+0.07 |
1,938 |
17,009 |
-472 |
Dec18 |
180906 |
150.23 |
150.33 |
150.17 |
150.29 |
+0.07 |
412 |
904 |
+217 |
Mar19 |
180906 |
150.29 |
150.29 |
150.29 |
150.29 |
+0.07 |
|
|
|
Total Volume and Open Interest |
2,350 |
17,913 |
-255 |
Euro-Buxl(EUREX) |
Dec18 |
180907 |
176.62 |
176.64 |
175.10 |
175.32 |
-1.24 |
107,104 |
237,546 |
-4,440 |
Mar19 |
180907 |
174.08 |
174.08 |
174.08 |
174.08 |
-1.24 |
|
|
|
Jun19 |
180907 |
174.08 |
174.08 |
174.08 |
174.08 |
|
|
|
|
Euro-Bund(EUREX) |
Dec18 |
180907 |
160.42 |
160.43 |
159.83 |
159.95 |
-0.48 |
1,209,772 |
1,978,659 |
-158,927 |
Mar19 |
180907 |
161.10 |
161.17 |
160.75 |
160.75 |
-0.50 |
603 |
1,116 |
-126 |
Jun19 |
180907 |
160.75 |
160.75 |
160.75 |
160.75 |
|
|
|
|
Euro-Bobl(EUREX) |
Dec18 |
180907 |
131.41 |
131.41 |
131.21 |
131.28 |
-0.14 |
961,788 |
1,626,733 |
-62,384 |
Mar19 |
180907 |
131.28 |
131.28 |
131.28 |
131.28 |
-0.14 |
|
|
|
Jun19 |
180907 |
131.28 |
131.28 |
131.28 |
131.28 |
|
|
|
|
Euro-Schatz(EUREX) |
Dec18 |
180907 |
111.89 |
111.89 |
111.84 |
111.86 |
-0.03 |
733,644 |
1,893,496 |
-105,740 |
Mar19 |
180907 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.03 |
0 |
2 |
+2 |
Jun19 |
180907 |
111.86 |
111.86 |
111.86 |
111.86 |
|
|
|
|
3-Mth Euribor(EUREX) |
Sep18 |
180907 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
4,064 |
+100 |
Dec18 |
180907 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
100 |
14,220 |
+161 |
Mar19 |
180907 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
100 |
2,026 |
+0 |
Total Volume and Open Interest |
200 |
31,177 |
+261 |
Long Gilt(LIFFE) |
Sep18 |
180907 |
123~09 |
123~10 |
122~28 |
122~32 |
-0~12 |
9,163 |
101,762 |
-4,665 |
Dec18 |
180907 |
122~12 |
122~14 |
122~00 |
122~04 |
-0~12 |
286,199 |
827,897 |
+4,321 |
Total Volume and Open Interest |
295,362 |
929,659 |
-344 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180907 |
99.18 |
99.19 |
99.18 |
99.19 |
unch |
22,502 |
536,403 |
-1,171 |
Dec18 |
180907 |
99.15 |
99.15 |
99.14 |
99.14 |
-0.01 |
116,785 |
579,975 |
-998 |
Mar19 |
180907 |
99.06 |
99.07 |
99.05 |
99.06 |
unch |
104,911 |
344,514 |
-5,891 |
Jun19 |
180907 |
98.99 |
99.00 |
98.97 |
98.99 |
-0.01 |
140,256 |
307,816 |
-2,318 |
Sep19 |
180907 |
98.94 |
98.94 |
98.91 |
98.92 |
-0.02 |
84,458 |
286,695 |
+8,994 |
Dec19 |
180907 |
98.89 |
98.89 |
98.85 |
98.86 |
-0.02 |
128,131 |
342,126 |
+10,323 |
Total Volume and Open Interest |
1,259,620 |
3,356,176 |
+20,872 |
3-Mth Euribor(LIFFE) |
Sep18 |
180907 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
20,288 |
451,069 |
-4,920 |
Dec18 |
180907 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
41,210 |
563,262 |
+6,057 |
Mar19 |
180907 |
100.285 |
100.285 |
100.280 |
100.285 |
+0.005 |
30,343 |
452,219 |
+2,511 |
Total Volume and Open Interest |
764,997 |
5,195,959 |
-589 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180907 |
98.02 |
98.05 |
98.01 |
98.05 |
+0.03 |
18,135 |
100,578 |
-4,174 |
Dec18 |
180907 |
98.04 |
98.07 |
98.03 |
98.07 |
+0.02 |
43,910 |
238,914 |
+3,779 |
Mar19 |
180907 |
98.06 |
98.08 |
98.05 |
98.08 |
+0.02 |
24,962 |
201,727 |
-5,674 |
Jun19 |
180907 |
98.05 |
98.08 |
98.04 |
98.07 |
+0.02 |
20,846 |
184,745 |
+419 |
Sep19 |
180907 |
98.02 |
98.05 |
98.01 |
98.04 |
+0.02 |
19,411 |
135,700 |
+1,824 |
Dec19 |
180907 |
97.98 |
98.00 |
97.97 |
98.00 |
+0.02 |
14,785 |
140,840 |
+567 |
Mar20 |
180907 |
97.94 |
97.96 |
97.93 |
97.96 |
+0.02 |
10,676 |
77,979 |
-1,554 |
Jun20 |
180907 |
97.90 |
97.92 |
97.90 |
97.92 |
+0.02 |
5,780 |
53,547 |
-341 |
Sep20 |
180907 |
97.86 |
97.88 |
97.86 |
97.88 |
+0.02 |
2,173 |
11,266 |
+1,075 |
Dec20 |
180907 |
97.83 |
97.84 |
97.83 |
97.84 |
+0.02 |
95 |
9,420 |
+22 |
Total Volume and Open Interest |
160,773 |
1,159,383 |
-4,057 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180907 |
97.44 |
97.48 |
97.43 |
97.46 |
+0.02 |
127,987 |
1,247,440 |
-90 |
Dec18 |
180907 |
97.42 |
97.45 |
97.42 |
97.45 |
+0.03 |
2,011 |
13,952 |
+1,477 |
Total Volume and Open Interest |
129,998 |
1,261,392 |
+1,387 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180907 |
97.99 |
98.01 |
97.97 |
98.00 |
+0.01 |
172,740 |
1,178,981 |
-1,164 |
Dec18 |
180907 |
97.97 |
97.99 |
97.97 |
97.99 |
+0.01 |
1,927 |
27,213 |
+1,331 |
Total Volume and Open Interest |
174,667 |
1,206,194 |
+167 |
Gold(CMX) |
Oct18 |
180907 |
1200.3 |
1203.5 |
1193.5 |
1195.1 |
-3.9 |
6,880 |
45,201 |
-3,345 |
Dec18 |
180907 |
1205.6 |
1209.0 |
1198.7 |
1200.4 |
-3.9 |
209,563 |
358,994 |
-3,536 |
Feb19 |
180907 |
1211.1 |
1213.9 |
1204.9 |
1206.1 |
-3.9 |
1,349 |
35,254 |
-297 |
Apr19 |
180907 |
1220.1 |
1220.1 |
1211.3 |
1211.7 |
-3.9 |
885 |
8,945 |
+34 |
Jun19 |
180907 |
1222.8 |
1224.2 |
1217.6 |
1217.6 |
-3.8 |
454 |
9,298 |
+175 |
Aug19 |
180907 |
1225.7 |
1225.7 |
1223.4 |
1223.4 |
-3.7 |
41 |
2,139 |
+2 |
Oct19 |
180907 |
1229.0 |
1229.4 |
1229.0 |
1229.4 |
-3.7 |
3 |
638 |
-1 |
Dec19 |
180907 |
1240.6 |
1241.5 |
1235.5 |
1235.5 |
-3.6 |
109 |
3,799 |
+65 |
Feb20 |
180907 |
1241.9 |
1249.2 |
1241.9 |
1241.9 |
-3.6 |
0 |
11 |
+0 |
Apr20 |
180907 |
1247.9 |
1247.9 |
1247.9 |
1247.9 |
-3.6 |
|
|
|
Jun20 |
180907 |
1253.9 |
1253.9 |
1253.9 |
1253.9 |
-3.6 |
0 |
397 |
+0 |
Total Volume and Open Interest |
219,329 |
466,209 |
-6,909 |
Silver(CMX) |
Sep18 |
180907 |
1409.5 |
1414.0 |
1404.0 |
1406.7 |
-0.8 |
240 |
1,442 |
-549 |
Dec18 |
180907 |
1419.0 |
1429.0 |
1410.5 |
1417.0 |
-1.1 |
67,288 |
185,289 |
-1,687 |
Mar19 |
180907 |
1433.5 |
1439.0 |
1420.0 |
1427.1 |
-1.1 |
1,871 |
16,686 |
-182 |
May19 |
180907 |
1436.5 |
1446.0 |
1431.0 |
1434.5 |
-0.6 |
381 |
2,416 |
+73 |
Jul19 |
180907 |
1435.0 |
1453.0 |
1435.0 |
1441.9 |
-0.4 |
169 |
1,282 |
+21 |
Sep19 |
180907 |
1449.6 |
1451.0 |
1448.0 |
1449.6 |
-0.4 |
4 |
368 |
+0 |
Dec19 |
180907 |
1462.5 |
1462.5 |
1461.0 |
1461.0 |
-0.4 |
76 |
754 |
-8 |
Total Volume and Open Interest |
70,411 |
210,042 |
-2,349 |
Platinum(NYMEX) |
Oct18 |
180907 |
791.0 |
794.8 |
775.1 |
780.4 |
-10.5 |
17,251 |
74,900 |
-985 |
Jan19 |
180907 |
795.8 |
797.2 |
778.2 |
783.3 |
-10.7 |
2,178 |
14,582 |
+1,646 |
Apr19 |
180907 |
791.4 |
791.4 |
787.8 |
788.3 |
-10.7 |
26 |
572 |
+9 |
Jul19 |
180907 |
794.2 |
809.0 |
794.2 |
794.2 |
-10.9 |
3 |
162 |
+1 |
Total Volume and Open Interest |
19,459 |
90,218 |
+672 |
Palladium(NYMEX) |
Sep18 |
180907 |
987.80 |
987.80 |
971.00 |
987.80 |
+6.20 |
1 |
72 |
-1 |
Dec18 |
180907 |
963.00 |
976.40 |
957.40 |
968.80 |
+6.70 |
5,039 |
16,984 |
-350 |
Mar19 |
180907 |
954.20 |
963.90 |
954.20 |
962.00 |
+6.40 |
39 |
592 |
+6 |
Total Volume and Open Interest |
5,079 |
17,648 |
-345 |
Copper(CMX) |
Sep18 |
180907 |
260.20 |
263.10 |
258.10 |
260.35 |
-1.50 |
789 |
3,785 |
-976 |
Dec18 |
180907 |
263.55 |
265.25 |
259.35 |
262.25 |
-1.40 |
85,239 |
152,856 |
-850 |
Mar19 |
180907 |
265.50 |
267.20 |
261.50 |
264.25 |
-1.40 |
7,357 |
34,690 |
-94 |
May19 |
180907 |
267.30 |
268.45 |
263.80 |
265.55 |
-1.45 |
3,237 |
17,611 |
-483 |
Jul19 |
180907 |
265.85 |
269.80 |
265.85 |
266.85 |
-1.55 |
1,275 |
6,976 |
+213 |
Total Volume and Open Interest |
99,280 |
236,443 |
-1,983 |
E-mini DJIA Index(CBOT) |
Sep18 |
180907 |
26003 |
26038 |
25833 |
25959 |
-66 |
173,923 |
105,352 |
+507 |
Dec18 |
180907 |
26032 |
26050 |
25850 |
25975 |
-67 |
1,818 |
1,698 |
+353 |
Mar19 |
180907 |
25956 |
26088 |
25943 |
26009 |
-63 |
3 |
103 |
+1 |
Jun19 |
180907 |
26009 |
26009 |
26009 |
26009 |
-60 |
|
|
|
Total Volume and Open Interest |
175,744 |
107,153 |
+861 |
S & P 500(CME) |
Sep18 |
180907 |
2878.20 |
2880.70 |
2867.20 |
2874.70 |
-4.40 |
2,663 |
70,556 |
+1,098 |
Dec18 |
180907 |
2883.00 |
2888.10 |
2871.70 |
2879.30 |
-4.40 |
2 |
378 |
+1 |
Mar19 |
180907 |
2886.60 |
2895.20 |
2878.80 |
2886.60 |
-4.20 |
|
|
|
Jun19 |
180907 |
2894.90 |
2903.50 |
2887.10 |
2894.90 |
-4.20 |
|
|
|
Total Volume and Open Interest |
2,665 |
70,934 |
+1,099 |
S & P 500 E-Mini(CME) |
Sep18 |
180907 |
2877.75 |
2885.00 |
2865.00 |
2874.75 |
-4.25 |
1,604,742 |
2,780,588 |
+8,694 |
Dec18 |
180907 |
2882.50 |
2889.75 |
2869.50 |
2879.25 |
-4.50 |
24,339 |
93,191 |
+3,187 |
Mar19 |
180907 |
2889.50 |
2894.00 |
2877.75 |
2886.50 |
-4.25 |
1,268 |
25,002 |
+1,048 |
Jun19 |
180907 |
2890.25 |
2900.00 |
2890.25 |
2895.00 |
-4.00 |
0 |
7,459 |
+0 |
Total Volume and Open Interest |
1,630,349 |
2,906,245 |
+12,929 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180907 |
7454.75 |
7494.75 |
7393.00 |
7438.50 |
-19.00 |
522,313 |
255,872 |
-5,320 |
Dec18 |
180907 |
7482.50 |
7521.00 |
7420.50 |
7465.75 |
-19.75 |
3,863 |
6,271 |
+1,243 |
Mar19 |
180907 |
7495.00 |
7524.00 |
7460.00 |
7497.25 |
-17.50 |
11 |
61 |
+2 |
Total Volume and Open Interest |
526,187 |
262,208 |
-4,075 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180907 |
2031.10 |
2038.40 |
2021.00 |
2028.20 |
-3.90 |
13,660 |
85,412 |
+529 |
Dec18 |
180907 |
2031.60 |
2044.20 |
2030.80 |
2033.30 |
-4.20 |
6 |
20 |
+3 |
Mar19 |
180907 |
2036.10 |
2049.00 |
2036.10 |
2036.10 |
-3.40 |
1 |
1 |
-1 |
Total Volume and Open Interest |
13,667 |
85,433 |
+531 |
Volatility Index(CBOE) |
Sep18 |
180907 |
15.20 |
15.65 |
14.97 |
15.38 |
+0.20 |
91,675 |
157,684 |
-5,078 |
Oct18 |
180907 |
15.97 |
16.25 |
15.80 |
16.23 |
+0.21 |
66,132 |
155,545 |
+10,805 |
Nov18 |
180907 |
16.26 |
16.50 |
16.12 |
16.43 |
+0.16 |
15,921 |
60,161 |
+455 |
Dec18 |
180907 |
16.35 |
16.55 |
16.16 |
16.48 |
+0.10 |
5,537 |
58,724 |
-262 |
Total Volume and Open Interest |
186,660 |
508,524 |
+7,998 |
S & P 600(CME) |
Sep18 |
180907 |
1081.50 |
1081.50 |
1081.50 |
1081.50 |
-2.60 |
|
|
|
Dec18 |
180907 |
1082.20 |
1082.20 |
1082.20 |
1082.20 |
-2.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180907 |
1714.80 |
1723.70 |
1705.80 |
1715.80 |
+0.60 |
123,502 |
540,141 |
-6,118 |
Dec18 |
180907 |
1716.10 |
1728.30 |
1712.30 |
1720.80 |
+0.60 |
2,917 |
3,192 |
+2,436 |
Mar19 |
180907 |
1724.20 |
1738.10 |
1724.20 |
1724.20 |
+0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
126,419 |
543,335 |
-3,682 |
Nikkei 225(CME) |
Sep18 |
180907 |
22400 |
22450 |
22160 |
22350 |
-60 |
8,915 |
32,008 |
-1,438 |
Dec18 |
180907 |
22275 |
22315 |
22045 |
22220 |
-65 |
1,352 |
1,759 |
+1,108 |
Total Volume and Open Interest |
10,267 |
33,767 |
-330 |
Nikkei 225(SGX) |
Sep18 |
180907 |
22385 |
22405 |
22350 |
22390 |
-115 |
87,781 |
172,346 |
+1,174 |
Dec18 |
180907 |
22215 |
22230 |
22180 |
22205 |
-145 |
4,601 |
8,983 |
+1,612 |
Mar19 |
180906 |
22305 |
22305 |
22305 |
22305 |
-75 |
0 |
301 |
+0 |
Total Volume and Open Interest |
60,434 |
190,626 |
-1,508 |
Nikkei 225 Mini(JPX) |
Sep18 |
180906 |
22510 |
22610 |
22430 |
22480 |
-80 |
638,335 |
355,818 |
-7,906 |
Dec18 |
180906 |
22345 |
22440 |
22265 |
22300 |
-90 |
38,063 |
42,883 |
+1,815 |
Mar19 |
180906 |
22290 |
22380 |
22205 |
22250 |
-90 |
410 |
3,990 |
+79 |
Total Volume and Open Interest |
686,072 |
446,168 |
-5,784 |
Nikkei 225(JPX) |
Sep18 |
180906 |
22510 |
22610 |
22430 |
22480 |
-80 |
42,316 |
299,258 |
-654 |
Dec18 |
180906 |
22340 |
22440 |
22260 |
22300 |
-90 |
2,587 |
72,789 |
+726 |
Mar19 |
180906 |
22340 |
22340 |
22230 |
22250 |
-90 |
23 |
4,809 |
+3 |
Total Volume and Open Interest |
44,929 |
445,810 |
-225 |
Nikkei 225(CME) Yen |
Sep18 |
180907 |
22395 |
22445 |
22155 |
22345 |
-60 |
31,040 |
53,260 |
-817 |
Dec18 |
180907 |
22205 |
22270 |
22000 |
22175 |
-65 |
174 |
870 |
+58 |
Mar19 |
180907 |
22120 |
22120 |
22120 |
22120 |
-70 |
|
|
|
Total Volume and Open Interest |
31,214 |
54,130 |
-759 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180907 |
22350 |
22350 |
22345 |
22350 |
-60 |
0 |
38 |
+0 |
Dec18 |
180907 |
22180 |
22180 |
22175 |
22180 |
-60 |
|
|
|
Mar19 |
180907 |
22120 |
22120 |
22120 |
22120 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180907 |
5244.5 |
5265.5 |
5223.5 |
5251.0 |
+9.5 |
99,185 |
297,583 |
+6,878 |
Oct18 |
180907 |
5239.0 |
5250.5 |
5217.5 |
5239.5 |
+9.5 |
47 |
588 |
+0 |
Nov18 |
180907 |
5236.5 |
5236.5 |
5236.5 |
5236.5 |
+9.5 |
0 |
2 |
+0 |
Dec18 |
180907 |
5201.0 |
5221.5 |
5201.0 |
5221.5 |
+9.5 |
12 |
30,403 |
+7 |
Total Volume and Open Interest |
99,244 |
348,585 |
+6,885 |
Hang Seng Index(HKFE) |
Sep18 |
180907 |
26988 |
27165 |
26584 |
26835 |
-147 |
258,151 |
102,982 |
+5,223 |
Oct18 |
180907 |
27007 |
27138 |
26580 |
26825 |
-154 |
2,213 |
2,053 |
+1,542 |
Total Volume and Open Interest |
261,066 |
115,809 |
+7,128 |
DAX(EUREX) |
Sep18 |
180907 |
11940.0 |
11987.5 |
11882.0 |
11947.5 |
-3.5 |
116,827 |
120,534 |
+1,591 |
Dec18 |
180907 |
11922.0 |
11961.5 |
11872.5 |
11932.0 |
-3.0 |
829 |
4,088 |
+1,502 |
Mar19 |
180907 |
11926.0 |
11960.0 |
11863.5 |
11925.0 |
-2.5 |
129 |
836 |
+419 |
Total Volume and Open Interest |
117,785 |
125,458 |
+3,512 |
Mini-DAX(EUREX) |
Sep18 |
180907 |
11945.0 |
11987.0 |
11884.0 |
11947.5 |
-3.5 |
48,810 |
18,521 |
+1,004 |
Dec18 |
180907 |
11937.0 |
11960.0 |
11870.0 |
11932.0 |
-3.0 |
335 |
624 |
+145 |
Mar19 |
180907 |
11949.0 |
11950.0 |
11885.0 |
11925.0 |
-2.5 |
51 |
83 |
-11 |
Total Volume and Open Interest |
49,196 |
19,228 |
+1,138 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180907 |
3296 |
3306 |
3273 |
3290 |
-6 |
1,187,877 |
3,272,149 |
-3,182 |
Dec18 |
180907 |
3279 |
3286 |
3256 |
3272 |
-6 |
20,261 |
234,349 |
+5,482 |
Mar19 |
180907 |
3263 |
3263 |
3246 |
3261 |
-6 |
3,016 |
88,499 |
+1,384 |
Total Volume and Open Interest |
1,213,354 |
3,599,868 |
+3,684 |
Swiss Market Index(EUREX) |
Sep18 |
180907 |
8790 |
8844 |
8780 |
8825 |
+12 |
42,370 |
227,185 |
-4,246 |
Dec18 |
180907 |
8764 |
8820 |
8763 |
8804 |
+12 |
200 |
3,487 |
+34 |
Mar19 |
180907 |
8700 |
8700 |
8700 |
8700 |
+12 |
0 |
29 |
+3 |
Total Volume and Open Interest |
42,570 |
230,701 |
-4,209 |
FT-SE 100(EURONEXT) |
Sep18 |
180907 |
7322.00 |
7337.50 |
7228.00 |
7278.50 |
-38.50 |
129,673 |
652,691 |
+2,050 |
Dec18 |
180907 |
7284.50 |
7292.00 |
7195.50 |
7240.00 |
-39.00 |
3,117 |
5,987 |
+2,806 |
Mar19 |
180907 |
7176.00 |
7176.00 |
7176.00 |
7176.00 |
-39.00 |
1 |
28 |
+0 |
Total Volume and Open Interest |
132,791 |
658,706 |
+4,856 |
SPI 200(SFE) |
Sep18 |
180907 |
6146.0 |
6164.0 |
6092.0 |
6131.0 |
-14.0 |
45,761 |
394,361 |
-404 |
Dec18 |
180907 |
6137.0 |
6153.0 |
6092.0 |
6126.0 |
-14.0 |
694 |
4,153 |
+429 |
Mar19 |
180907 |
6079.0 |
6079.0 |
6079.0 |
6079.0 |
-14.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
46,455 |
403,366 |
+25 |
FTSE MIB(ISE) |
Sep18 |
180907 |
20555.00 |
20590.00 |
20300.00 |
20418.00 |
-112.00 |
38,594 |
95,646 |
+488 |
Dec18 |
180907 |
20425.00 |
20460.00 |
20180.00 |
20293.00 |
-115.00 |
3,006 |
3,335 |
+2,635 |
Mar19 |
180907 |
20208.00 |
20208.00 |
20208.00 |
20208.00 |
-115.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
41,600 |
99,005 |
+3,123 |
KOSPI 200(KFE) |
Sep18 |
180907 |
295.00 |
295.25 |
290.75 |
293.10 |
-1.40 |
244,032 |
315,574 |
+6,189 |
Dec18 |
180907 |
294.80 |
295.45 |
291.05 |
293.40 |
-1.30 |
3,978 |
60,881 |
+70 |
Mar19 |
180907 |
291.00 |
291.00 |
288.00 |
290.10 |
-1.90 |
22 |
6,068 |
+1,180 |
Total Volume and Open Interest |
248,033 |
413,005 |
+7,440 |
GSCI(CME) |
Sep18 |
180907 |
457.60 |
461.35 |
457.60 |
460.85 |
+0.75 |
14 |
14,085 |
-12 |
Oct18 |
180907 |
460.40 |
461.20 |
460.40 |
461.20 |
+0.75 |
0 |
1,150 |
+0 |
Nov18 |
180907 |
461.45 |
461.45 |
461.45 |
461.45 |
+0.75 |
|
|
|
Total Volume and Open Interest |
14 |
15,235 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|