|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180911 |
836.75 |
836.75 |
820.25 |
820.25 |
-13.25 |
402 |
389 |
-112 |
Nov18 |
180911 |
845.50 |
849.50 |
830.75 |
831.75 |
-13.50 |
85,862 |
440,851 |
+1,395 |
Jan19 |
180911 |
859.00 |
863.25 |
844.50 |
845.50 |
-13.50 |
21,325 |
116,369 |
+815 |
Mar19 |
180911 |
872.25 |
876.00 |
857.50 |
858.25 |
-13.50 |
12,269 |
108,576 |
+647 |
May19 |
180911 |
883.25 |
887.50 |
869.00 |
870.00 |
-13.25 |
3,542 |
67,854 |
+478 |
Jul19 |
180911 |
894.25 |
896.00 |
878.25 |
879.25 |
-13.50 |
3,500 |
55,651 |
+249 |
Aug19 |
180911 |
891.00 |
891.00 |
883.25 |
883.25 |
-13.25 |
168 |
2,247 |
-11 |
Sep19 |
180911 |
889.25 |
889.25 |
882.75 |
882.75 |
-13.50 |
111 |
1,077 |
-21 |
Nov19 |
180911 |
900.00 |
901.50 |
883.50 |
885.75 |
-13.00 |
1,473 |
23,540 |
-100 |
Jan20 |
180911 |
911.00 |
911.00 |
894.25 |
895.50 |
-13.00 |
7 |
524 |
+2 |
Mar20 |
180911 |
905.00 |
905.00 |
901.75 |
901.75 |
-13.00 |
5 |
157 |
+0 |
May20 |
180911 |
914.00 |
914.00 |
909.75 |
909.75 |
-13.25 |
1 |
94 |
+0 |
Jul20 |
180911 |
922.00 |
922.00 |
917.25 |
917.25 |
-14.00 |
0 |
127 |
+0 |
Aug20 |
180911 |
918.25 |
918.25 |
918.25 |
918.25 |
-14.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
128,692 |
818,000 |
+3,366 |
Soybean Meal(CBOT) |
Sep18 |
180911 |
314.40 |
315.20 |
313.40 |
314.20 |
-1.70 |
672 |
868 |
-440 |
Oct18 |
180911 |
316.40 |
318.30 |
312.80 |
314.20 |
-2.10 |
16,221 |
57,862 |
-1,647 |
Dec18 |
180911 |
318.60 |
320.50 |
314.90 |
316.20 |
-2.40 |
53,420 |
222,863 |
+1,113 |
Jan19 |
180911 |
317.70 |
319.60 |
313.70 |
315.10 |
-2.60 |
17,006 |
58,342 |
+855 |
Mar19 |
180911 |
315.70 |
317.40 |
311.50 |
312.50 |
-3.40 |
9,988 |
62,632 |
+275 |
May19 |
180911 |
314.80 |
315.50 |
309.60 |
310.70 |
-3.60 |
7,636 |
42,840 |
+1,291 |
Jul19 |
180911 |
316.60 |
316.60 |
311.60 |
312.70 |
-3.60 |
5,200 |
32,839 |
-270 |
Aug19 |
180911 |
317.00 |
317.00 |
312.80 |
313.30 |
-3.70 |
591 |
6,658 |
+11 |
Sep19 |
180911 |
316.40 |
316.40 |
312.40 |
313.10 |
-3.60 |
146 |
7,859 |
+0 |
Oct19 |
180911 |
314.00 |
314.40 |
309.90 |
310.70 |
-3.50 |
184 |
6,233 |
-5 |
Total Volume and Open Interest |
111,652 |
522,453 |
+1,187 |
Soybean Oil(CBOT) |
Sep18 |
180911 |
27.84 |
27.86 |
27.73 |
27.73 |
-0.30 |
919 |
694 |
-191 |
Oct18 |
180911 |
28.10 |
28.13 |
27.79 |
27.82 |
-0.28 |
16,503 |
57,804 |
+1,076 |
Dec18 |
180911 |
28.36 |
28.39 |
28.04 |
28.08 |
-0.28 |
56,513 |
262,258 |
+7,006 |
Jan19 |
180911 |
28.60 |
28.60 |
28.29 |
28.33 |
-0.27 |
11,511 |
76,950 |
+1,023 |
Mar19 |
180911 |
28.91 |
28.92 |
28.61 |
28.65 |
-0.28 |
7,467 |
57,272 |
+944 |
May19 |
180911 |
29.25 |
29.25 |
28.92 |
28.97 |
-0.28 |
3,516 |
31,063 |
+846 |
Jul19 |
180911 |
29.46 |
29.51 |
29.20 |
29.25 |
-0.29 |
3,524 |
36,502 |
+1,030 |
Aug19 |
180911 |
29.63 |
29.63 |
29.35 |
29.39 |
-0.28 |
155 |
6,435 |
+55 |
Sep19 |
180911 |
29.75 |
29.75 |
29.50 |
29.54 |
-0.27 |
157 |
4,870 |
+40 |
Oct19 |
180911 |
29.80 |
29.80 |
29.59 |
29.62 |
-0.26 |
168 |
3,604 |
+96 |
Total Volume and Open Interest |
101,152 |
554,945 |
+12,129 |
Canola(WCE) |
Nov18 |
180911 |
496.5 |
497.2 |
493.1 |
493.6 |
-3.1 |
8,556 |
107,109 |
+428 |
Jan19 |
180911 |
502.6 |
503.1 |
499.5 |
500.1 |
-2.8 |
2,898 |
50,077 |
-135 |
Mar19 |
180911 |
508.0 |
508.5 |
504.9 |
505.6 |
-2.7 |
172 |
10,523 |
+27 |
May19 |
180911 |
512.1 |
512.1 |
509.4 |
510.4 |
-1.7 |
134 |
1,496 |
+0 |
Jul19 |
180911 |
515.0 |
515.2 |
512.6 |
514.2 |
-1.0 |
81 |
1,125 |
+56 |
Total Volume and Open Interest |
12,000 |
170,946 |
+526 |
Corn(CBOT) |
Sep18 |
180911 |
357.25 |
357.25 |
354.75 |
355.25 |
-0.25 |
692 |
1,651 |
-546 |
Dec18 |
180911 |
367.25 |
369.00 |
365.50 |
366.75 |
-0.50 |
113,241 |
990,680 |
-1,510 |
Mar19 |
180911 |
379.00 |
380.75 |
377.75 |
378.50 |
-0.75 |
34,397 |
300,741 |
+6,369 |
May19 |
180911 |
386.75 |
388.25 |
385.25 |
386.50 |
-0.25 |
11,853 |
73,654 |
+3,288 |
Jul19 |
180911 |
392.25 |
394.00 |
391.00 |
392.00 |
-0.50 |
7,738 |
116,774 |
+211 |
Sep19 |
180911 |
393.25 |
394.25 |
391.50 |
392.00 |
-1.25 |
3,821 |
51,608 |
+47 |
Dec19 |
180911 |
397.50 |
399.00 |
395.75 |
397.00 |
-1.00 |
8,171 |
113,307 |
+2,223 |
Mar20 |
180911 |
407.25 |
408.75 |
406.00 |
407.25 |
-1.00 |
195 |
5,039 |
+2 |
May20 |
180911 |
412.25 |
413.50 |
412.25 |
413.50 |
-0.75 |
111 |
800 |
+17 |
Jul20 |
180911 |
418.00 |
418.00 |
416.75 |
418.00 |
-1.25 |
44 |
2,116 |
-25 |
Total Volume and Open Interest |
180,363 |
1,659,543 |
+10,119 |
Wheat(CBOT) |
Sep18 |
180911 |
497.25 |
497.25 |
493.75 |
493.75 |
-10.25 |
98 |
232 |
-185 |
Dec18 |
180911 |
528.50 |
532.75 |
517.25 |
518.75 |
-9.50 |
66,924 |
220,190 |
+2,307 |
Mar19 |
180911 |
547.00 |
551.25 |
536.00 |
537.75 |
-9.00 |
20,501 |
119,022 |
-45 |
May19 |
180911 |
560.50 |
564.50 |
549.75 |
551.50 |
-8.75 |
7,552 |
33,191 |
-212 |
Jul19 |
180911 |
559.75 |
564.00 |
550.50 |
552.50 |
-8.00 |
5,046 |
46,261 |
-42 |
Sep19 |
180911 |
570.50 |
572.75 |
561.00 |
563.25 |
-7.25 |
660 |
10,089 |
+54 |
Total Volume and Open Interest |
102,208 |
451,651 |
+2,009 |
Wheat(KCBT) |
Sep18 |
180911 |
496.25 |
496.25 |
494.25 |
494.25 |
-9.50 |
3 |
48 |
-5 |
Dec18 |
180911 |
530.50 |
535.75 |
521.25 |
522.75 |
-8.00 |
26,590 |
152,792 |
-81 |
Mar19 |
180911 |
550.50 |
555.00 |
541.25 |
542.75 |
-7.75 |
14,606 |
59,197 |
+1,775 |
May19 |
180911 |
563.00 |
567.50 |
554.00 |
556.25 |
-7.25 |
3,040 |
21,617 |
+555 |
Jul19 |
180911 |
562.75 |
567.50 |
555.00 |
557.50 |
-7.00 |
2,840 |
19,405 |
+75 |
Sep19 |
180911 |
575.50 |
577.75 |
565.75 |
568.75 |
-6.25 |
383 |
1,428 |
+29 |
Dec19 |
180911 |
594.50 |
594.50 |
582.75 |
585.50 |
-5.50 |
800 |
3,345 |
-109 |
Total Volume and Open Interest |
48,320 |
258,421 |
+2,243 |
Wheat(MGE) |
Sep18 |
180911 |
563.25 |
564.25 |
563.25 |
564.25 |
+4.50 |
10 |
24 |
-2 |
Dec18 |
180911 |
579.00 |
582.25 |
572.25 |
575.25 |
-4.75 |
3,875 |
34,293 |
+67 |
Mar19 |
180911 |
594.00 |
596.50 |
586.75 |
589.50 |
-5.25 |
1,688 |
11,976 |
+152 |
May19 |
180911 |
603.00 |
604.00 |
596.00 |
598.25 |
-5.25 |
233 |
4,167 |
+69 |
Jul19 |
180911 |
611.25 |
611.50 |
603.75 |
605.50 |
-5.50 |
172 |
1,829 |
+13 |
Sep19 |
180911 |
617.25 |
620.00 |
608.75 |
611.25 |
-6.25 |
222 |
2,619 |
+46 |
Total Volume and Open Interest |
6,213 |
56,180 |
+344 |
Oats(CBOT) |
Sep18 |
180911 |
233.75 |
247.50 |
233.75 |
233.75 |
-5.00 |
3 |
1 |
-5 |
Dec18 |
180911 |
252.50 |
253.50 |
246.25 |
246.50 |
-5.00 |
178 |
3,548 |
-43 |
Mar19 |
180911 |
256.25 |
256.25 |
250.75 |
250.75 |
-5.25 |
13 |
283 |
+8 |
May19 |
180911 |
254.00 |
254.00 |
254.00 |
254.00 |
-5.00 |
3 |
1 |
+0 |
Total Volume and Open Interest |
199 |
3,833 |
-41 |
Rough Rice(CBOT) |
Sep18 |
180911 |
10.65 |
10.65 |
10.65 |
10.65 |
-0.17 |
|
|
|
Nov18 |
180911 |
10.91 |
10.97 |
10.75 |
10.75 |
-0.17 |
183 |
6,596 |
+39 |
Jan19 |
180911 |
11.05 |
11.05 |
10.85 |
10.85 |
-0.17 |
25 |
384 |
+6 |
Mar19 |
180911 |
11.12 |
11.17 |
10.96 |
10.96 |
-0.16 |
27 |
427 |
+17 |
Total Volume and Open Interest |
235 |
7,407 |
+62 |
Live Cattle(CME) |
Oct18 |
180911 |
110.080 |
110.180 |
109.135 |
109.300 |
-0.850 |
29,584 |
101,368 |
-4,603 |
Dec18 |
180911 |
114.500 |
114.500 |
113.800 |
113.930 |
-0.500 |
20,453 |
85,916 |
+3,416 |
Feb19 |
180911 |
118.535 |
118.750 |
118.230 |
118.400 |
-0.135 |
7,745 |
50,026 |
+244 |
Apr19 |
180911 |
119.700 |
119.950 |
119.535 |
119.900 |
unch |
4,520 |
34,055 |
+525 |
Jun19 |
180911 |
113.150 |
113.285 |
112.580 |
112.950 |
-0.335 |
2,460 |
26,956 |
+825 |
Aug19 |
180911 |
111.900 |
111.980 |
111.535 |
111.850 |
-0.350 |
228 |
5,385 |
+28 |
Total Volume and Open Interest |
65,023 |
304,647 |
+439 |
Feeder Cattle(CME) |
Sep18 |
180911 |
152.535 |
152.630 |
151.800 |
152.130 |
-0.405 |
1,447 |
3,233 |
-261 |
Oct18 |
180911 |
152.500 |
152.785 |
151.900 |
152.450 |
-0.235 |
4,557 |
17,898 |
+48 |
Nov18 |
180911 |
152.650 |
152.880 |
151.985 |
152.435 |
-0.445 |
2,965 |
10,382 |
+557 |
Jan19 |
180911 |
148.800 |
149.100 |
148.400 |
148.830 |
-0.120 |
1,256 |
11,075 |
+47 |
Mar19 |
180911 |
147.985 |
148.100 |
147.380 |
147.935 |
-0.065 |
441 |
4,555 |
+97 |
Apr19 |
180911 |
148.580 |
148.750 |
148.130 |
148.650 |
+0.070 |
152 |
2,039 |
-1 |
May19 |
180911 |
148.750 |
149.150 |
148.485 |
149.050 |
+0.170 |
84 |
738 |
+4 |
Total Volume and Open Interest |
10,921 |
49,938 |
+502 |
Lean Hogs(CME) |
Oct18 |
180911 |
56.580 |
56.580 |
54.035 |
54.485 |
-1.465 |
29,461 |
83,198 |
-4,043 |
Dec18 |
180911 |
55.950 |
56.235 |
53.600 |
54.100 |
-1.600 |
21,933 |
72,252 |
+1,659 |
Feb19 |
180911 |
63.930 |
64.200 |
62.500 |
63.330 |
-0.600 |
11,037 |
29,937 |
+457 |
Apr19 |
180911 |
68.950 |
69.330 |
67.800 |
68.800 |
-0.150 |
6,888 |
25,772 |
+470 |
May19 |
180911 |
74.750 |
74.785 |
74.000 |
74.400 |
-0.400 |
144 |
612 |
+31 |
Jun19 |
180911 |
79.885 |
80.250 |
79.080 |
79.900 |
-0.180 |
3,490 |
12,689 |
+465 |
Jul19 |
180911 |
79.750 |
80.080 |
79.000 |
79.650 |
-0.135 |
614 |
3,203 |
+2 |
Aug19 |
180911 |
78.480 |
79.000 |
77.980 |
78.700 |
+0.050 |
378 |
2,020 |
+45 |
Total Volume and Open Interest |
74,015 |
230,518 |
-908 |
Class III Milk(CME) |
Sep18 |
180911 |
16.26 |
16.32 |
16.10 |
16.11 |
-0.15 |
186 |
3,865 |
+22 |
Oct18 |
180911 |
16.58 |
16.68 |
16.21 |
16.28 |
-0.34 |
224 |
4,234 |
-2 |
Nov18 |
180911 |
16.58 |
16.66 |
16.28 |
16.32 |
-0.29 |
219 |
3,720 |
+58 |
Dec18 |
180911 |
16.40 |
16.45 |
16.13 |
16.15 |
-0.29 |
112 |
3,162 |
+50 |
Jan19 |
180911 |
16.18 |
16.20 |
15.93 |
16.02 |
-0.20 |
50 |
1,413 |
+21 |
Feb19 |
180911 |
16.00 |
16.01 |
15.84 |
15.88 |
-0.15 |
43 |
935 |
+7 |
Mar19 |
180911 |
16.00 |
16.05 |
15.87 |
15.88 |
-0.17 |
31 |
1,014 |
+7 |
Apr19 |
180911 |
16.07 |
16.10 |
16.01 |
16.03 |
-0.10 |
33 |
889 |
+12 |
May19 |
180911 |
16.07 |
16.10 |
16.00 |
16.00 |
-0.14 |
34 |
727 |
+16 |
Jun19 |
180911 |
16.16 |
16.16 |
16.11 |
16.11 |
-0.08 |
38 |
639 |
+20 |
Jul19 |
180911 |
16.30 |
16.30 |
16.26 |
16.26 |
-0.05 |
9 |
340 |
+1 |
Aug19 |
180911 |
16.45 |
16.45 |
16.44 |
16.44 |
-0.06 |
8 |
265 |
+2 |
Sep19 |
180911 |
16.53 |
16.53 |
16.50 |
16.52 |
-0.06 |
12 |
259 |
+3 |
Total Volume and Open Interest |
1,041 |
21,929 |
+230 |
Cocoa(ICE) |
Sep18 |
180911 |
2340 |
2340 |
2283 |
2283 |
-46 |
300 |
61 |
-432 |
Dec18 |
180911 |
2310 |
2314 |
2263 |
2284 |
-16 |
22,348 |
114,293 |
-1,083 |
Mar19 |
180911 |
2321 |
2322 |
2275 |
2294 |
-15 |
9,894 |
62,875 |
-712 |
May19 |
180911 |
2328 |
2328 |
2285 |
2301 |
-15 |
2,349 |
23,123 |
+366 |
Jul19 |
180911 |
2326 |
2326 |
2293 |
2309 |
-15 |
524 |
9,541 |
+34 |
Sep19 |
180911 |
2332 |
2332 |
2300 |
2315 |
-15 |
189 |
10,475 |
+24 |
Dec19 |
180911 |
2331 |
2336 |
2307 |
2323 |
-15 |
389 |
15,090 |
+132 |
Total Volume and Open Interest |
36,079 |
238,415 |
-1,680 |
Coffee "C"(ICE) |
Sep18 |
180911 |
97.30 |
97.30 |
96.20 |
96.20 |
-1.30 |
1 |
52 |
-1 |
Dec18 |
180911 |
101.30 |
101.80 |
100.15 |
100.45 |
-0.80 |
17,695 |
176,088 |
-219 |
Mar19 |
180911 |
104.70 |
105.20 |
103.55 |
103.85 |
-0.80 |
5,204 |
71,480 |
+2 |
May19 |
180911 |
107.20 |
107.60 |
106.00 |
106.30 |
-0.80 |
2,515 |
28,673 |
+127 |
Jul19 |
180911 |
109.70 |
110.00 |
108.35 |
108.70 |
-0.80 |
1,914 |
14,880 |
+540 |
Sep19 |
180911 |
112.00 |
112.25 |
110.75 |
111.05 |
-0.80 |
650 |
7,302 |
+152 |
Total Volume and Open Interest |
28,439 |
313,665 |
+689 |
Orange Juice(ICE) |
Nov18 |
180911 |
158.75 |
158.75 |
156.40 |
157.20 |
-1.40 |
722 |
10,391 |
-56 |
Jan19 |
180911 |
158.90 |
158.90 |
156.80 |
157.40 |
-1.25 |
82 |
1,302 |
+16 |
Mar19 |
180911 |
158.00 |
158.05 |
157.00 |
157.75 |
-1.10 |
81 |
687 |
+73 |
May19 |
180911 |
158.15 |
158.15 |
158.15 |
158.15 |
-1.10 |
21 |
208 |
+9 |
Jul19 |
180911 |
158.90 |
158.90 |
158.90 |
158.90 |
-1.10 |
0 |
93 |
+0 |
Sep19 |
180911 |
161.35 |
161.35 |
161.35 |
161.35 |
-1.10 |
0 |
24 |
+0 |
Total Volume and Open Interest |
928 |
12,929 |
+20 |
Sugar #11(ICE) |
Oct18 |
180911 |
11.21 |
11.27 |
11.08 |
11.18 |
-0.02 |
70,732 |
380,990 |
-17,697 |
Mar19 |
180911 |
12.03 |
12.10 |
11.91 |
12.00 |
-0.03 |
50,050 |
334,135 |
+7,762 |
May19 |
180911 |
12.16 |
12.24 |
12.06 |
12.18 |
unch |
18,692 |
122,684 |
+3,690 |
Jul19 |
180911 |
12.26 |
12.33 |
12.16 |
12.31 |
+0.04 |
12,232 |
51,377 |
+1,374 |
Oct19 |
180911 |
12.49 |
12.59 |
12.40 |
12.58 |
+0.06 |
7,041 |
55,188 |
+1,287 |
Mar20 |
180911 |
13.04 |
13.20 |
12.98 |
13.18 |
+0.09 |
447 |
16,868 |
+149 |
May20 |
180911 |
13.12 |
13.25 |
13.11 |
13.25 |
+0.08 |
61 |
3,402 |
+11 |
Jul20 |
180911 |
13.20 |
13.31 |
13.20 |
13.31 |
+0.06 |
5 |
3,047 |
-4 |
Total Volume and Open Interest |
159,262 |
971,968 |
-3,426 |
London Cocoa(LCE) |
Sep18 |
180911 |
1602 |
1602 |
1553 |
1564 |
-39 |
1,317 |
21,001 |
-212 |
Dec18 |
180911 |
1653 |
1659 |
1635 |
1644 |
-7 |
11,739 |
82,819 |
-130 |
Mar19 |
180911 |
1659 |
1664 |
1644 |
1653 |
-5 |
9,367 |
61,310 |
+338 |
May19 |
180911 |
1664 |
1669 |
1651 |
1661 |
-4 |
2,707 |
33,414 |
-1 |
Jul19 |
180911 |
1671 |
1676 |
1658 |
1668 |
-3 |
2,210 |
19,423 |
+332 |
Sep19 |
180911 |
1675 |
1679 |
1664 |
1673 |
-2 |
1,002 |
20,203 |
+536 |
Dec19 |
180911 |
1683 |
1689 |
1673 |
1682 |
-1 |
1,046 |
21,469 |
+288 |
Total Volume and Open Interest |
29,584 |
264,130 |
+1,134 |
London Sugar(LCE) |
Oct18 |
180911 |
330.00 |
332.00 |
325.70 |
328.50 |
-1.00 |
8,609 |
14,855 |
-3,575 |
Dec18 |
180911 |
335.30 |
337.90 |
333.10 |
337.50 |
+3.30 |
10,741 |
41,964 |
+1,380 |
Mar19 |
180911 |
335.40 |
339.00 |
335.20 |
338.70 |
+3.00 |
3,310 |
23,945 |
+550 |
May19 |
180911 |
339.80 |
342.50 |
338.90 |
342.30 |
+3.10 |
552 |
10,029 |
+123 |
Aug19 |
180911 |
342.60 |
345.60 |
342.00 |
345.40 |
+3.40 |
265 |
7,303 |
+143 |
Total Volume and Open Interest |
23,529 |
103,015 |
-1,379 |
Cotton(ICE) |
Oct18 |
180911 |
83.88 |
83.89 |
82.74 |
83.03 |
-0.90 |
1 |
174 |
-1 |
Dec18 |
180911 |
83.65 |
83.90 |
81.95 |
82.89 |
-0.96 |
19,117 |
145,936 |
+393 |
Mar19 |
180911 |
84.01 |
84.15 |
82.40 |
83.31 |
-0.86 |
3,427 |
67,197 |
+115 |
May19 |
180911 |
84.35 |
84.40 |
82.87 |
83.68 |
-0.75 |
635 |
10,124 |
-93 |
Jul19 |
180911 |
84.46 |
84.47 |
83.17 |
83.95 |
-0.68 |
320 |
7,677 |
-14 |
Oct19 |
180911 |
79.52 |
79.52 |
79.52 |
79.52 |
-0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,038 |
255,765 |
+489 |
Lumber(CME) |
Sep18 |
180911 |
449.1 |
453.7 |
442.3 |
443.1 |
-1.9 |
182 |
353 |
-110 |
Nov18 |
180911 |
388.6 |
396.7 |
380.6 |
382.5 |
-0.8 |
511 |
2,992 |
+14 |
Jan19 |
180911 |
385.2 |
386.9 |
374.8 |
376.0 |
-2.2 |
120 |
586 |
+15 |
Mar19 |
180911 |
382.5 |
384.8 |
374.0 |
374.0 |
-2.2 |
48 |
186 |
+24 |
Total Volume and Open Interest |
868 |
4,236 |
-56 |
Crude Oil(NYM) |
Oct18 |
180911 |
67.53 |
70.01 |
67.48 |
69.25 |
+1.71 |
530,895 |
360,833 |
-17,229 |
Nov18 |
180911 |
67.41 |
69.74 |
67.37 |
69.04 |
+1.63 |
121,683 |
250,369 |
+7,558 |
Dec18 |
180911 |
67.28 |
69.53 |
67.28 |
68.89 |
+1.58 |
97,894 |
286,425 |
-898 |
Jan19 |
180911 |
67.17 |
69.27 |
67.15 |
68.71 |
+1.54 |
29,323 |
156,031 |
-3,785 |
Feb19 |
180911 |
67.03 |
68.99 |
66.97 |
68.50 |
+1.50 |
14,371 |
91,956 |
-368 |
Mar19 |
180911 |
66.81 |
68.72 |
66.81 |
68.28 |
+1.48 |
20,848 |
110,118 |
-1,371 |
Apr19 |
180911 |
66.81 |
68.18 |
66.60 |
68.06 |
+1.45 |
5,592 |
62,268 |
+423 |
May19 |
180911 |
66.58 |
67.97 |
66.49 |
67.86 |
+1.43 |
3,413 |
48,082 |
-440 |
Jun19 |
180911 |
66.24 |
68.07 |
66.22 |
67.63 |
+1.43 |
36,891 |
163,706 |
-2,880 |
Jul19 |
180911 |
66.31 |
67.67 |
66.01 |
67.36 |
+1.41 |
4,668 |
42,986 |
+240 |
Aug19 |
180911 |
65.84 |
67.21 |
65.84 |
67.06 |
+1.37 |
4,375 |
41,348 |
+552 |
Sep19 |
180911 |
65.77 |
66.84 |
65.49 |
66.77 |
+1.36 |
11,582 |
72,378 |
-34 |
Oct19 |
180911 |
66.49 |
66.49 |
66.49 |
66.49 |
+1.33 |
1,440 |
37,727 |
-178 |
Nov19 |
180911 |
66.20 |
66.20 |
66.20 |
66.20 |
+1.30 |
826 |
33,965 |
-221 |
Dec19 |
180911 |
64.72 |
66.31 |
64.65 |
65.92 |
+1.28 |
37,131 |
233,540 |
+688 |
Jan20 |
180911 |
65.58 |
65.58 |
65.58 |
65.58 |
+1.25 |
683 |
30,198 |
+312 |
Total Volume and Open Interest |
944,300 |
2,272,883 |
-15,337 |
e-miNY Crude Oil(NYM) |
Oct18 |
180911 |
67.525 |
70.000 |
67.475 |
69.250 |
+1.700 |
12,865 |
1,926 |
-29 |
Nov18 |
180911 |
67.425 |
69.725 |
67.375 |
69.050 |
+1.650 |
240 |
233 |
+13 |
Dec18 |
180911 |
67.375 |
69.500 |
67.325 |
68.900 |
+1.600 |
80 |
196 |
+18 |
Jan19 |
180911 |
67.350 |
68.900 |
67.350 |
68.700 |
+1.525 |
8 |
28 |
+0 |
Feb19 |
180911 |
68.000 |
68.500 |
68.000 |
68.500 |
+1.500 |
1 |
30 |
+0 |
Mar19 |
180911 |
67.650 |
68.625 |
67.650 |
68.275 |
+1.475 |
1 |
54 |
+0 |
Apr19 |
180911 |
68.075 |
68.075 |
68.050 |
68.050 |
+1.450 |
4 |
118 |
+0 |
May19 |
180911 |
66.650 |
67.850 |
66.650 |
67.850 |
+1.425 |
0 |
91 |
+0 |
Jun19 |
180911 |
67.500 |
67.625 |
67.500 |
67.625 |
+1.425 |
4 |
52 |
+0 |
Jul19 |
180911 |
67.350 |
67.350 |
67.350 |
67.350 |
+1.400 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,239 |
2,856 |
+38 |
NY Harbor ULSD(NYM) |
Oct18 |
180911 |
221.90 |
226.38 |
221.75 |
225.20 |
+3.42 |
67,695 |
124,914 |
-5,113 |
Nov18 |
180911 |
222.17 |
226.66 |
222.08 |
225.50 |
+3.37 |
31,201 |
80,827 |
+149 |
Dec18 |
180911 |
222.38 |
226.84 |
222.25 |
225.66 |
+3.38 |
26,078 |
68,518 |
+1,502 |
Jan19 |
180911 |
222.44 |
226.98 |
222.18 |
225.83 |
+3.38 |
12,403 |
44,534 |
-1,712 |
Feb19 |
180911 |
223.06 |
226.19 |
222.28 |
225.42 |
+3.31 |
4,777 |
19,194 |
+21 |
Mar19 |
180911 |
221.55 |
225.40 |
221.37 |
224.50 |
+3.21 |
4,836 |
32,242 |
+899 |
Apr19 |
180911 |
221.09 |
223.47 |
220.30 |
223.30 |
+3.22 |
2,703 |
12,410 |
+711 |
May19 |
180911 |
220.37 |
222.91 |
220.37 |
222.79 |
+3.21 |
1,406 |
5,933 |
+284 |
Jun19 |
180911 |
220.00 |
223.38 |
219.55 |
222.48 |
+3.23 |
4,683 |
19,915 |
+95 |
Jul19 |
180911 |
220.28 |
222.74 |
220.28 |
222.74 |
+3.27 |
614 |
2,499 |
+34 |
Aug19 |
180911 |
220.69 |
223.25 |
220.69 |
223.25 |
+3.26 |
346 |
937 |
-20 |
Sep19 |
180911 |
221.45 |
223.92 |
221.45 |
223.92 |
+3.29 |
218 |
1,335 |
+7 |
Oct19 |
180911 |
224.60 |
224.60 |
220.80 |
224.60 |
+3.30 |
50 |
645 |
+18 |
Nov19 |
180911 |
225.35 |
225.35 |
225.05 |
225.05 |
+3.36 |
14 |
699 |
+3 |
Total Volume and Open Interest |
157,360 |
424,880 |
-3,390 |
RBOB Gasoline(NYM) |
Oct18 |
180911 |
195.95 |
202.45 |
195.95 |
201.42 |
+5.50 |
93,013 |
132,213 |
-2,506 |
Nov18 |
180911 |
194.43 |
200.42 |
194.43 |
199.43 |
+5.00 |
72,834 |
121,086 |
+4,281 |
Dec18 |
180911 |
193.28 |
198.83 |
193.28 |
197.84 |
+4.68 |
39,996 |
69,842 |
+231 |
Jan19 |
180911 |
193.13 |
198.39 |
193.06 |
197.44 |
+4.54 |
17,131 |
41,786 |
+1,372 |
Feb19 |
180911 |
193.90 |
198.56 |
193.83 |
198.04 |
+4.40 |
5,418 |
15,793 |
-237 |
Mar19 |
180911 |
195.54 |
199.97 |
195.54 |
199.62 |
+4.27 |
5,300 |
26,454 |
-815 |
Apr19 |
180911 |
214.71 |
217.52 |
214.24 |
217.21 |
+3.95 |
2,699 |
12,584 |
+55 |
May19 |
180911 |
215.13 |
218.14 |
214.48 |
217.54 |
+3.87 |
2,319 |
7,180 |
-213 |
Jun19 |
180911 |
214.00 |
217.08 |
213.30 |
216.36 |
+3.75 |
4,975 |
9,862 |
+250 |
Jul19 |
180911 |
213.65 |
214.38 |
213.65 |
214.38 |
+3.63 |
2,965 |
4,708 |
+447 |
Total Volume and Open Interest |
251,681 |
451,295 |
+4,138 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180911 |
201.42 |
201.42 |
201.40 |
201.42 |
+5.50 |
0 |
2 |
+0 |
Nov18 |
180911 |
199.43 |
199.43 |
199.40 |
199.43 |
+5.00 |
|
|
|
Dec18 |
180911 |
197.84 |
197.84 |
197.80 |
197.84 |
+4.68 |
|
|
|
Jan19 |
180911 |
197.44 |
197.44 |
197.40 |
197.44 |
+4.54 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct18 |
180911 |
2.807 |
2.836 |
2.785 |
2.828 |
+0.024 |
112,500 |
217,005 |
-5,009 |
Nov18 |
180911 |
2.812 |
2.832 |
2.787 |
2.827 |
+0.019 |
57,924 |
222,965 |
+3,517 |
Dec18 |
180911 |
2.896 |
2.916 |
2.875 |
2.913 |
+0.018 |
35,360 |
145,582 |
+2,345 |
Jan19 |
180911 |
2.983 |
3.003 |
2.963 |
3.000 |
+0.018 |
39,601 |
193,904 |
+1,873 |
Feb19 |
180911 |
2.955 |
2.976 |
2.938 |
2.973 |
+0.018 |
10,437 |
79,823 |
+70 |
Mar19 |
180911 |
2.860 |
2.879 |
2.843 |
2.876 |
+0.015 |
29,176 |
199,092 |
-1,469 |
Apr19 |
180911 |
2.596 |
2.611 |
2.585 |
2.608 |
+0.012 |
20,974 |
159,973 |
+293 |
May19 |
180911 |
2.571 |
2.586 |
2.560 |
2.582 |
+0.011 |
4,276 |
82,298 |
+981 |
Jun19 |
180911 |
2.604 |
2.613 |
2.589 |
2.610 |
+0.010 |
2,602 |
41,251 |
+696 |
Jul19 |
180911 |
2.634 |
2.643 |
2.618 |
2.639 |
+0.009 |
1,128 |
35,031 |
+148 |
Aug19 |
180911 |
2.635 |
2.647 |
2.623 |
2.642 |
+0.008 |
756 |
28,376 |
+46 |
Sep19 |
180911 |
2.617 |
2.628 |
2.605 |
2.624 |
+0.009 |
762 |
27,858 |
-116 |
Oct19 |
180911 |
2.632 |
2.645 |
2.621 |
2.640 |
+0.008 |
5,019 |
70,198 |
+1,152 |
Nov19 |
180911 |
2.686 |
2.692 |
2.668 |
2.686 |
+0.007 |
699 |
32,258 |
+100 |
Dec19 |
180911 |
2.801 |
2.807 |
2.792 |
2.804 |
+0.004 |
1,774 |
27,204 |
+967 |
Jan20 |
180911 |
2.892 |
2.898 |
2.882 |
2.893 |
+0.002 |
2,731 |
27,154 |
+363 |
Total Volume and Open Interest |
331,621 |
1,656,829 |
+6,979 |
Brent Crude Oil(ICE) |
Nov18 |
180911 |
77.38 |
79.54 |
77.36 |
79.06 |
+1.69 |
208,999 |
421,386 |
-7,002 |
Dec18 |
180911 |
76.89 |
79.03 |
76.89 |
78.56 |
+1.64 |
133,703 |
408,478 |
+5,739 |
Jan19 |
180911 |
76.57 |
78.62 |
76.55 |
78.17 |
+1.62 |
57,165 |
176,144 |
+1,998 |
Feb19 |
180911 |
76.29 |
78.27 |
76.28 |
77.85 |
+1.57 |
33,869 |
118,577 |
+4,901 |
Mar19 |
180911 |
76.04 |
78.00 |
76.04 |
77.56 |
+1.53 |
38,946 |
127,987 |
+175 |
Apr19 |
180911 |
75.80 |
77.66 |
75.80 |
77.29 |
+1.49 |
12,512 |
50,714 |
+493 |
May19 |
180911 |
75.66 |
77.41 |
75.64 |
77.02 |
+1.45 |
7,286 |
55,202 |
+947 |
Jun19 |
180911 |
75.42 |
77.12 |
75.37 |
76.73 |
+1.40 |
36,669 |
140,380 |
-1,124 |
Jul19 |
180911 |
75.48 |
76.56 |
75.29 |
76.42 |
+1.36 |
2,322 |
46,620 |
+417 |
Aug19 |
180911 |
76.18 |
76.19 |
76.09 |
76.09 |
+1.33 |
852 |
34,826 |
+263 |
Sep19 |
180911 |
74.80 |
75.85 |
74.80 |
75.74 |
+1.29 |
4,345 |
46,033 |
+260 |
Oct19 |
180911 |
74.49 |
75.48 |
74.40 |
75.38 |
+1.26 |
2,511 |
35,412 |
+656 |
Nov19 |
180911 |
75.04 |
75.04 |
75.04 |
75.04 |
+1.23 |
2,722 |
42,044 |
+1,585 |
Dec19 |
180911 |
73.51 |
75.03 |
73.51 |
74.66 |
+1.20 |
29,441 |
169,780 |
-800 |
Total Volume and Open Interest |
586,834 |
2,204,448 |
+10,504 |
Gas Oil(ICE) |
Sep18 |
180911 |
679.25 |
692.25 |
678.50 |
687.00 |
+5.25 |
29,785 |
63,459 |
-16,245 |
Oct18 |
180911 |
681.00 |
695.75 |
681.00 |
690.25 |
+6.25 |
95,543 |
285,954 |
-342 |
Nov18 |
180911 |
679.50 |
693.75 |
679.50 |
688.00 |
+6.50 |
58,929 |
192,717 |
+11,671 |
Dec18 |
180911 |
675.50 |
689.50 |
675.50 |
684.25 |
+7.25 |
47,461 |
154,493 |
+5,621 |
Jan19 |
180911 |
675.25 |
687.75 |
674.25 |
682.50 |
+7.25 |
10,416 |
70,888 |
+1,361 |
Feb19 |
180911 |
674.25 |
686.00 |
673.50 |
681.25 |
+7.00 |
4,376 |
40,981 |
+315 |
Mar19 |
180911 |
672.75 |
684.25 |
672.00 |
679.50 |
+6.75 |
6,520 |
35,684 |
-360 |
Apr19 |
180911 |
671.25 |
682.25 |
671.25 |
677.50 |
+6.25 |
2,765 |
21,543 |
+497 |
May19 |
180911 |
672.50 |
679.50 |
670.25 |
676.50 |
+6.25 |
2,336 |
16,091 |
+691 |
Jun19 |
180911 |
669.75 |
681.00 |
669.25 |
676.25 |
+6.50 |
10,021 |
50,322 |
-1,553 |
Total Volume and Open Interest |
279,097 |
1,137,809 |
+3,604 |
Ethanol(CBOT) |
Oct18 |
180911 |
1.286 |
1.294 |
1.283 |
1.293 |
+0.003 |
69 |
1,438 |
-15 |
Nov18 |
180911 |
1.295 |
1.304 |
1.295 |
1.304 |
+0.002 |
49 |
275 |
-1 |
Dec18 |
180911 |
1.320 |
1.322 |
1.320 |
1.322 |
+0.002 |
10 |
152 |
+6 |
Jan19 |
180911 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.002 |
51 |
120 |
-2 |
Feb19 |
180911 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.002 |
0 |
1 |
+0 |
Mar19 |
180911 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.002 |
|
|
|
Apr19 |
180911 |
1.389 |
1.389 |
1.389 |
1.389 |
+0.002 |
|
|
|
May19 |
180911 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.002 |
|
|
|
Total Volume and Open Interest |
179 |
1,986 |
-12 |
WTI Crude Oil(ICE) |
Oct18 |
180911 |
67.56 |
70.00 |
67.50 |
69.25 |
+1.71 |
36,539 |
56,661 |
-3,551 |
Nov18 |
180911 |
67.49 |
69.73 |
67.38 |
69.04 |
+1.63 |
43,842 |
59,794 |
+897 |
Dec18 |
180911 |
67.32 |
69.52 |
67.32 |
68.89 |
+1.58 |
44,575 |
127,434 |
+1,346 |
Jan19 |
180911 |
67.51 |
69.28 |
67.22 |
68.71 |
+1.54 |
24,204 |
40,167 |
+72 |
Feb19 |
180911 |
67.05 |
69.01 |
66.99 |
68.50 |
+1.50 |
12,266 |
22,069 |
+698 |
Mar19 |
180911 |
67.15 |
68.76 |
66.85 |
68.28 |
+1.48 |
6,603 |
29,158 |
-270 |
Apr19 |
180911 |
66.81 |
68.50 |
66.69 |
68.06 |
+1.45 |
1,460 |
11,430 |
+125 |
May19 |
180911 |
66.60 |
68.28 |
66.50 |
67.86 |
+1.43 |
378 |
7,408 |
+116 |
Jun19 |
180911 |
66.48 |
68.07 |
66.33 |
67.63 |
+1.43 |
5,971 |
78,629 |
+236 |
Jul19 |
180911 |
67.36 |
67.36 |
67.36 |
67.36 |
+1.41 |
78 |
4,524 |
+4 |
Aug19 |
180911 |
67.06 |
67.06 |
67.06 |
67.06 |
+1.37 |
77 |
5,400 |
+0 |
Sep19 |
180911 |
66.77 |
66.77 |
66.77 |
66.77 |
+1.36 |
159 |
13,393 |
+0 |
Oct19 |
180911 |
66.49 |
66.49 |
66.49 |
66.49 |
+1.33 |
67 |
4,283 |
+0 |
Nov19 |
180911 |
66.20 |
66.20 |
66.20 |
66.20 |
+1.30 |
14 |
4,644 |
+14 |
Dec19 |
180911 |
64.99 |
66.29 |
64.83 |
65.92 |
+1.28 |
5,769 |
82,536 |
-228 |
Jan20 |
180911 |
65.58 |
65.58 |
65.58 |
65.58 |
+1.25 |
12 |
2,157 |
+5 |
Total Volume and Open Interest |
185,687 |
626,973 |
+714 |
US Dollar Index(ICE) |
Sep18 |
180911 |
95.130 |
95.330 |
94.845 |
95.225 |
+0.115 |
26,235 |
44,161 |
-4,575 |
Dec18 |
180911 |
94.760 |
94.945 |
94.475 |
94.830 |
+0.110 |
2,317 |
11,127 |
+848 |
Mar19 |
180911 |
94.340 |
94.410 |
94.045 |
94.340 |
+0.100 |
1 |
823 |
+1 |
Total Volume and Open Interest |
28,553 |
56,464 |
-3,726 |
Australian Dollar(CME) |
Sep18 |
180911 |
71.12 |
71.28 |
70.85 |
71.00 |
-0.10 |
154,188 |
142,448 |
-9,027 |
Dec18 |
180911 |
71.17 |
71.32 |
70.88 |
71.03 |
-0.10 |
20,506 |
20,753 |
+8,799 |
Mar19 |
180911 |
71.09 |
71.31 |
70.97 |
71.13 |
-0.08 |
9 |
189 |
+6 |
Total Volume and Open Interest |
175,206 |
164,299 |
-298 |
British Pound(CME) |
Sep18 |
180911 |
130.34 |
130.91 |
129.66 |
130.10 |
-0.22 |
150,787 |
222,000 |
-12,276 |
Dec18 |
180911 |
130.85 |
131.43 |
130.18 |
130.62 |
-0.22 |
10,935 |
29,874 |
+8,204 |
Mar19 |
180911 |
131.26 |
131.26 |
131.26 |
131.26 |
-0.21 |
5 |
1,172 |
+0 |
Total Volume and Open Interest |
162,043 |
254,569 |
-4,122 |
Canadian Dollar(CME) |
Sep18 |
180911 |
75.98 |
76.68 |
75.91 |
76.17 |
+0.16 |
94,733 |
141,041 |
+191 |
Dec18 |
180911 |
76.12 |
76.81 |
76.04 |
76.30 |
+0.16 |
10,923 |
16,472 |
+6,407 |
Mar19 |
180911 |
76.31 |
76.92 |
76.25 |
76.42 |
+0.15 |
23 |
1,083 |
+16 |
Jun19 |
180911 |
76.33 |
76.55 |
76.33 |
76.53 |
+0.15 |
3 |
297 |
+1 |
Total Volume and Open Interest |
105,750 |
159,643 |
+6,615 |
Japanese Yen(CME) |
Sep18 |
180911 |
90.06 |
90.07 |
89.60 |
89.65 |
-0.31 |
155,406 |
156,254 |
-13,918 |
Dec18 |
180911 |
90.63 |
90.66 |
90.20 |
90.24 |
-0.31 |
10,669 |
26,471 |
+6,494 |
Mar19 |
180911 |
90.95 |
90.95 |
90.95 |
90.95 |
-0.31 |
0 |
123 |
+0 |
Total Volume and Open Interest |
166,440 |
184,722 |
-7,413 |
Swiss Franc(CME) |
Sep18 |
180911 |
102.68 |
102.93 |
102.52 |
102.77 |
+0.14 |
40,320 |
69,150 |
-2,911 |
Dec18 |
180911 |
103.47 |
103.76 |
103.35 |
103.60 |
+0.15 |
5,089 |
7,838 |
+3,562 |
Mar19 |
180911 |
104.49 |
104.56 |
104.49 |
104.55 |
+0.14 |
0 |
79 |
+0 |
Total Volume and Open Interest |
45,413 |
77,122 |
+651 |
EuroFX(CME) |
Sep18 |
180911 |
116.00 |
116.49 |
115.71 |
115.90 |
-0.13 |
291,942 |
447,528 |
-17,117 |
Dec18 |
180911 |
116.83 |
117.31 |
116.53 |
116.72 |
-0.13 |
31,242 |
60,944 |
+10,317 |
Mar19 |
180911 |
117.67 |
118.19 |
117.64 |
117.68 |
-0.12 |
56 |
1,815 |
+28 |
Total Volume and Open Interest |
325,408 |
516,520 |
-6,716 |
Mexican Peso(CME) |
Sep18 |
180911 |
518.13 |
521.75 |
515.50 |
519.50 |
+0.75 |
76,975 |
188,693 |
-20,059 |
Oct18 |
180911 |
517.25 |
517.25 |
517.25 |
517.25 |
+0.63 |
|
|
|
Total Volume and Open Interest |
96,480 |
209,377 |
-4,105 |
Brazilian Real(CME) |
Oct18 |
180911 |
244.40 |
244.40 |
238.80 |
239.95 |
-4.35 |
572 |
37,510 |
-175 |
Nov18 |
180911 |
240.50 |
240.50 |
239.10 |
239.40 |
-4.25 |
14 |
191 |
-3 |
Dec18 |
180911 |
239.55 |
239.55 |
238.75 |
238.75 |
-4.25 |
4 |
1,621 |
+3 |
Jan19 |
180911 |
238.15 |
238.15 |
238.15 |
238.15 |
-4.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
590 |
39,372 |
-175 |
30-Year T-Bonds(CBOT) |
Sep18 |
180911 |
143~190 |
143~190 |
142~220 |
142~240 |
-0~240 |
32,640 |
15,454 |
-18,697 |
Dec18 |
180911 |
142~260 |
142~270 |
141~280 |
141~310 |
-0~240 |
384,495 |
824,768 |
-699 |
Mar19 |
180911 |
141~080 |
141~080 |
141~080 |
141~080 |
-0~240 |
|
|
|
Total Volume and Open Interest |
417,135 |
840,222 |
-19,396 |
10-Year T-Notes(CBOT) |
Sep18 |
180911 |
119~260 |
119~265 |
119~145 |
119~160 |
-0~100 |
44,350 |
66,215 |
-18,885 |
Dec18 |
180911 |
119~220 |
119~225 |
119~090 |
119~105 |
-0~105 |
2,069,679 |
3,836,446 |
-3,829 |
Mar19 |
180911 |
119~035 |
119~035 |
119~035 |
119~035 |
-0~105 |
|
|
|
Total Volume and Open Interest |
2,114,029 |
3,902,661 |
-22,714 |
5-Year T-Notes(CBOT) |
Sep18 |
180911 |
113~066 |
113~066 |
113~004 |
113~010 |
-0~062 |
41,942 |
102,362 |
-15,874 |
Dec18 |
180911 |
112~312 |
112~314 |
112~240 |
112~244 |
-0~064 |
1,157,521 |
4,247,427 |
+33,796 |
Mar19 |
180911 |
112~214 |
112~214 |
112~214 |
112~214 |
-0~064 |
|
|
|
Total Volume and Open Interest |
1,199,463 |
4,349,789 |
+17,922 |
2 Year T-Notes(CBOT) |
Sep18 |
180911 |
105~220 |
105~220 |
105~202 |
105~202 |
-0~016 |
7,986 |
24,840 |
-4,102 |
Dec18 |
180911 |
105~164 |
105~170 |
105~144 |
105~144 |
-0~022 |
334,189 |
2,059,548 |
+18,519 |
Mar19 |
180911 |
105~144 |
105~144 |
105~144 |
105~144 |
-0~022 |
|
|
|
Total Volume and Open Interest |
342,175 |
2,084,388 |
+14,417 |
Eurodollars(CME) |
Sep18 |
180911 |
97.645 |
97.652 |
97.645 |
97.645 |
unch |
282,798 |
1,392,558 |
-6,634 |
Dec18 |
180911 |
97.345 |
97.345 |
97.330 |
97.335 |
-0.015 |
412,166 |
1,733,322 |
-8,274 |
Mar19 |
180911 |
97.180 |
97.180 |
97.155 |
97.160 |
-0.025 |
332,301 |
1,313,561 |
+19,955 |
Jun19 |
180911 |
97.055 |
97.060 |
97.020 |
97.025 |
-0.040 |
317,267 |
1,248,196 |
-803 |
Sep19 |
180911 |
96.990 |
96.990 |
96.945 |
96.950 |
-0.045 |
334,867 |
1,052,738 |
+20,724 |
Dec19 |
180911 |
96.945 |
96.955 |
96.900 |
96.905 |
-0.050 |
474,707 |
1,874,247 |
+1,488 |
Mar20 |
180911 |
96.945 |
96.945 |
96.890 |
96.895 |
-0.055 |
307,878 |
977,718 |
-21,466 |
Jun20 |
180911 |
96.955 |
96.955 |
96.900 |
96.900 |
-0.055 |
179,344 |
840,704 |
-291 |
Sep20 |
180911 |
96.960 |
96.960 |
96.905 |
96.910 |
-0.055 |
204,836 |
852,026 |
+1,082 |
Dec20 |
180911 |
96.960 |
96.960 |
96.905 |
96.910 |
-0.055 |
176,886 |
839,922 |
+2,324 |
Mar21 |
180911 |
96.980 |
96.980 |
96.925 |
96.930 |
-0.055 |
113,477 |
436,545 |
+2,894 |
Jun21 |
180911 |
96.990 |
96.995 |
96.940 |
96.940 |
-0.055 |
102,839 |
310,143 |
+11,017 |
Sep21 |
180911 |
96.995 |
96.995 |
96.945 |
96.945 |
-0.055 |
65,053 |
246,900 |
-9,256 |
Dec21 |
180911 |
96.990 |
96.995 |
96.940 |
96.940 |
-0.055 |
57,053 |
339,513 |
-4,232 |
Mar22 |
180911 |
97.000 |
97.000 |
96.950 |
96.950 |
-0.050 |
44,221 |
144,086 |
-3,852 |
Jun22 |
180911 |
97.000 |
97.000 |
96.950 |
96.950 |
-0.050 |
28,441 |
127,131 |
-132 |
Sep22 |
180911 |
96.995 |
96.995 |
96.945 |
96.945 |
-0.050 |
23,833 |
61,722 |
-1,796 |
Dec22 |
180911 |
96.980 |
96.985 |
96.930 |
96.930 |
-0.050 |
27,839 |
114,123 |
-3,087 |
Total Volume and Open Interest |
3,581,846 |
14,356,763 |
+7,641 |
Ultra T-Bond(CBOT) |
Sep18 |
180911 |
156~29 |
157~00 |
155~27 |
155~31 |
-0~30 |
9,300 |
24,315 |
-2,377 |
Dec18 |
180911 |
157~12 |
157~12 |
156~03 |
156~07 |
-0~31 |
147,929 |
1,011,400 |
-1,151 |
Mar19 |
180911 |
156~07 |
156~07 |
156~07 |
156~07 |
-0~31 |
|
|
|
Total Volume and Open Interest |
157,229 |
1,035,715 |
-3,528 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180911 |
127~120 |
127~120 |
127~010 |
127~020 |
-0~140 |
2,963 |
4,679 |
-1,113 |
Dec18 |
180911 |
127~075 |
127~075 |
126~225 |
126~240 |
-0~140 |
212,516 |
563,984 |
+352 |
Mar19 |
180911 |
126~240 |
126~240 |
126~240 |
126~240 |
-0~140 |
|
|
|
Total Volume and Open Interest |
215,479 |
568,663 |
-761 |
30 Day Federal Funds(CBOT) |
Sep18 |
180911 |
98.050 |
98.052 |
98.050 |
98.050 |
unch |
10,046 |
115,292 |
-4,297 |
Oct18 |
180911 |
97.840 |
97.845 |
97.835 |
97.840 |
unch |
53,408 |
348,204 |
-18,133 |
Nov18 |
180911 |
97.835 |
97.840 |
97.835 |
97.835 |
unch |
8,715 |
268,228 |
-1,298 |
Dec18 |
180911 |
97.765 |
97.765 |
97.755 |
97.755 |
-0.005 |
16,481 |
90,946 |
-3,532 |
Jan19 |
180911 |
97.655 |
97.655 |
97.635 |
97.635 |
-0.015 |
89,973 |
290,284 |
-12,368 |
Feb19 |
180911 |
97.640 |
97.640 |
97.620 |
97.620 |
-0.015 |
37,685 |
151,617 |
+2,597 |
Total Volume and Open Interest |
320,235 |
1,797,167 |
-39,905 |
Japanese Govt Bonds(SGX) |
Dec18 |
180910 |
150.30 |
150.30 |
150.22 |
150.23 |
-0.06 |
1,753 |
2,195 |
+1,291 |
Mar19 |
180910 |
150.23 |
150.23 |
150.23 |
150.23 |
-0.06 |
|
|
|
Jun19 |
180910 |
150.23 |
150.23 |
150.23 |
150.23 |
-0.06 |
|
|
|
Total Volume and Open Interest |
5,455 |
19,194 |
+1,281 |
Euro-Buxl(EUREX) |
Dec18 |
180911 |
174.48 |
174.52 |
173.50 |
173.68 |
-0.86 |
37,693 |
239,296 |
+3,873 |
Mar19 |
180911 |
172.44 |
172.44 |
172.44 |
172.44 |
-0.86 |
|
|
|
Jun19 |
180911 |
171.08 |
171.08 |
171.08 |
171.08 |
-2.22 |
|
|
|
Total Volume and Open Interest |
37,693 |
239,296 |
+3,873 |
Euro-Bund(EUREX) |
Dec18 |
180911 |
159.67 |
159.67 |
159.23 |
159.30 |
-0.39 |
568,738 |
1,976,862 |
+13,991 |
Mar19 |
180911 |
160.33 |
160.33 |
160.10 |
160.10 |
-0.39 |
82 |
1,037 |
-74 |
Jun19 |
180911 |
158.00 |
158.00 |
158.00 |
158.00 |
-2.49 |
|
|
|
Total Volume and Open Interest |
568,820 |
1,977,899 |
+13,917 |
Euro-Bobl(EUREX) |
Dec18 |
180911 |
131.13 |
131.15 |
131.01 |
131.04 |
-0.12 |
330,096 |
1,582,234 |
-6,328 |
Mar19 |
180911 |
131.04 |
131.04 |
131.04 |
131.04 |
-0.12 |
|
|
|
Jun19 |
180911 |
130.64 |
130.64 |
130.64 |
130.64 |
-0.52 |
|
|
|
Total Volume and Open Interest |
330,096 |
1,582,234 |
-6,328 |
Euro-Schatz(EUREX) |
Dec18 |
180911 |
111.82 |
111.82 |
111.80 |
111.81 |
-0.01 |
303,387 |
1,866,720 |
+32,610 |
Mar19 |
180911 |
111.74 |
111.74 |
111.74 |
111.74 |
-0.01 |
|
|
|
Jun19 |
180911 |
111.66 |
111.66 |
111.66 |
111.66 |
-0.09 |
|
|
|
Total Volume and Open Interest |
303,387 |
1,866,720 |
+32,610 |
3-Mth Euribor(EUREX) |
Sep18 |
180911 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,337 |
+23 |
Dec18 |
180911 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
0 |
13,940 |
+0 |
Mar19 |
180911 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,033 |
+7 |
Total Volume and Open Interest |
200 |
30,359 |
+47 |
Long Gilt(LIFFE) |
Sep18 |
180911 |
122~17 |
122~21 |
122~17 |
122~18 |
-0~10 |
5,753 |
100,168 |
-2,452 |
Dec18 |
180911 |
121~23 |
121~28 |
121~20 |
121~22 |
-0~09 |
251,432 |
827,112 |
-512 |
Total Volume and Open Interest |
257,185 |
927,280 |
-2,964 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180911 |
99.18 |
99.19 |
99.18 |
99.19 |
+0.01 |
16,760 |
533,629 |
-564 |
Dec18 |
180911 |
99.14 |
99.15 |
99.13 |
99.14 |
unch |
53,027 |
587,802 |
+1,916 |
Mar19 |
180911 |
99.05 |
99.05 |
99.03 |
99.04 |
-0.01 |
69,506 |
352,160 |
+4,936 |
Jun19 |
180911 |
98.97 |
98.97 |
98.94 |
98.95 |
-0.02 |
114,541 |
293,480 |
-13,861 |
Sep19 |
180911 |
98.90 |
98.90 |
98.87 |
98.87 |
-0.03 |
64,709 |
296,070 |
+8,984 |
Dec19 |
180911 |
98.83 |
98.84 |
98.80 |
98.81 |
-0.03 |
104,346 |
325,214 |
-1,640 |
Total Volume and Open Interest |
849,972 |
3,355,109 |
+16,517 |
3-Mth Euribor(LIFFE) |
Sep18 |
180911 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
21,226 |
450,060 |
-465 |
Dec18 |
180911 |
100.295 |
100.305 |
100.295 |
100.300 |
unch |
65,923 |
564,982 |
-11,071 |
Mar19 |
180911 |
100.285 |
100.290 |
100.285 |
100.290 |
+0.005 |
22,777 |
455,514 |
-1,171 |
Total Volume and Open Interest |
572,213 |
5,224,097 |
+10,815 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180911 |
98.03 |
98.05 |
98.03 |
98.04 |
unch |
25,078 |
115,308 |
+19,510 |
Dec18 |
180911 |
98.05 |
98.07 |
98.04 |
98.07 |
+0.01 |
29,504 |
260,332 |
+23,264 |
Mar19 |
180911 |
98.06 |
98.08 |
98.05 |
98.07 |
unch |
17,746 |
206,045 |
+10,161 |
Jun19 |
180911 |
98.05 |
98.07 |
98.04 |
98.06 |
unch |
22,437 |
195,790 |
+12,172 |
Sep19 |
180911 |
98.02 |
98.03 |
98.00 |
98.02 |
unch |
22,730 |
145,356 |
+10,387 |
Dec19 |
180911 |
97.98 |
97.98 |
97.96 |
97.98 |
unch |
10,211 |
148,778 |
+5,438 |
Mar20 |
180911 |
97.93 |
97.94 |
97.92 |
97.93 |
-0.01 |
12,313 |
85,421 |
+6,191 |
Jun20 |
180911 |
97.89 |
97.89 |
97.87 |
97.89 |
-0.01 |
6,554 |
56,802 |
+3,657 |
Sep20 |
180911 |
97.85 |
97.85 |
97.84 |
97.85 |
-0.01 |
2,026 |
12,173 |
+1,746 |
Dec20 |
180911 |
97.79 |
97.81 |
97.79 |
97.80 |
-0.01 |
243 |
9,581 |
+180 |
Total Volume and Open Interest |
148,842 |
1,240,253 |
+92,706 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180911 |
97.42 |
97.43 |
97.40 |
97.42 |
-0.01 |
152,905 |
1,340,681 |
+98,119 |
Dec18 |
180911 |
97.41 |
97.41 |
97.39 |
97.41 |
unch |
2,604 |
15,832 |
+969 |
Total Volume and Open Interest |
155,509 |
1,356,513 |
+99,088 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180911 |
97.97 |
97.98 |
97.96 |
97.97 |
-0.01 |
130,058 |
1,267,490 |
+104,049 |
Dec18 |
180911 |
97.97 |
97.97 |
97.96 |
97.97 |
-0.00 |
7,246 |
36,533 |
+6,677 |
Total Volume and Open Interest |
137,304 |
1,304,023 |
+110,726 |
Gold(CMX) |
Oct18 |
180911 |
1195.4 |
1199.5 |
1187.4 |
1196.8 |
+2.3 |
8,270 |
41,838 |
-1,898 |
Dec18 |
180911 |
1200.4 |
1204.8 |
1192.7 |
1202.2 |
+2.4 |
287,651 |
358,305 |
-1,914 |
Feb19 |
180911 |
1206.4 |
1210.1 |
1198.5 |
1207.9 |
+2.4 |
1,187 |
38,819 |
+493 |
Apr19 |
180911 |
1212.0 |
1213.7 |
1204.5 |
1213.5 |
+2.4 |
1,105 |
9,311 |
+253 |
Jun19 |
180911 |
1218.6 |
1221.6 |
1210.0 |
1219.5 |
+2.4 |
604 |
9,803 |
+280 |
Aug19 |
180911 |
1216.0 |
1225.2 |
1216.0 |
1225.2 |
+2.4 |
178 |
2,038 |
-104 |
Oct19 |
180911 |
1230.5 |
1233.0 |
1230.5 |
1231.4 |
+2.5 |
120 |
737 |
+99 |
Dec19 |
180911 |
1234.8 |
1239.5 |
1230.0 |
1237.6 |
+2.6 |
472 |
4,508 |
+246 |
Feb20 |
180911 |
1244.0 |
1244.0 |
1244.0 |
1244.0 |
+2.6 |
1 |
13 |
+1 |
Apr20 |
180911 |
1250.0 |
1250.0 |
1250.0 |
1250.0 |
+2.6 |
|
|
|
Jun20 |
180911 |
1256.0 |
1256.0 |
1256.0 |
1256.0 |
+2.6 |
3 |
395 |
+0 |
Total Volume and Open Interest |
299,631 |
467,260 |
-2,583 |
Silver(CMX) |
Sep18 |
180911 |
1411.0 |
1411.0 |
1391.0 |
1405.2 |
-2.7 |
132 |
799 |
-311 |
Dec18 |
180911 |
1420.0 |
1426.5 |
1396.5 |
1415.3 |
-2.8 |
81,294 |
184,852 |
-751 |
Mar19 |
180911 |
1426.0 |
1436.0 |
1408.0 |
1426.0 |
-2.6 |
1,469 |
16,987 |
-105 |
May19 |
180911 |
1441.0 |
1441.0 |
1415.5 |
1433.5 |
-2.5 |
797 |
2,458 |
+28 |
Jul19 |
180911 |
1426.0 |
1442.5 |
1425.0 |
1440.9 |
-2.6 |
500 |
1,562 |
+280 |
Sep19 |
180911 |
1433.5 |
1448.6 |
1432.5 |
1448.6 |
-2.6 |
0 |
368 |
+0 |
Dec19 |
180911 |
1450.0 |
1460.7 |
1450.0 |
1460.7 |
-2.3 |
21 |
752 |
-7 |
Total Volume and Open Interest |
84,541 |
209,622 |
-840 |
Platinum(NYMEX) |
Oct18 |
180911 |
787.1 |
794.1 |
781.1 |
789.3 |
-0.7 |
22,724 |
73,920 |
+765 |
Jan19 |
180911 |
789.6 |
796.8 |
783.9 |
792.3 |
-0.7 |
2,958 |
18,795 |
+2,162 |
Apr19 |
180911 |
792.1 |
799.8 |
792.1 |
797.2 |
-0.5 |
6 |
570 |
+2 |
Jul19 |
180911 |
802.9 |
808.6 |
802.9 |
802.9 |
-0.4 |
0 |
165 |
+0 |
Total Volume and Open Interest |
25,688 |
93,451 |
+2,927 |
Palladium(NYMEX) |
Sep18 |
180911 |
976.40 |
984.00 |
976.40 |
980.90 |
-2.70 |
0 |
72 |
+0 |
Dec18 |
180911 |
963.80 |
970.70 |
954.00 |
961.80 |
-2.80 |
4,734 |
16,611 |
-160 |
Mar19 |
180911 |
964.00 |
965.00 |
953.30 |
956.00 |
-2.60 |
34 |
578 |
+2 |
Total Volume and Open Interest |
4,768 |
17,261 |
-158 |
Copper(CMX) |
Sep18 |
180911 |
260.75 |
263.50 |
256.60 |
260.40 |
-0.65 |
910 |
3,277 |
-272 |
Dec18 |
180911 |
262.40 |
266.15 |
258.20 |
262.15 |
-0.65 |
96,172 |
150,070 |
-692 |
Mar19 |
180911 |
264.50 |
268.00 |
260.50 |
264.05 |
-0.80 |
3,509 |
36,312 |
+796 |
May19 |
180911 |
268.45 |
268.45 |
262.05 |
265.10 |
-0.95 |
1,824 |
17,397 |
-21 |
Jul19 |
180911 |
267.95 |
268.25 |
263.00 |
266.20 |
-1.10 |
827 |
7,275 |
+84 |
Total Volume and Open Interest |
104,212 |
235,420 |
+231 |
E-mini DJIA Index(CBOT) |
Sep18 |
180911 |
25897 |
26038 |
25764 |
26002 |
+97 |
206,054 |
105,217 |
-1,479 |
Dec18 |
180911 |
25913 |
26056 |
25784 |
26022 |
+99 |
2,989 |
2,648 |
+438 |
Mar19 |
180911 |
25874 |
26075 |
25874 |
26057 |
+91 |
12 |
102 |
+3 |
Jun19 |
180911 |
26057 |
26057 |
26057 |
26057 |
+106 |
|
|
|
Total Volume and Open Interest |
209,055 |
107,967 |
-1,038 |
S & P 500(CME) |
Sep18 |
180911 |
2884.50 |
2892.70 |
2868.00 |
2889.80 |
+9.50 |
1,528 |
68,542 |
-2,784 |
Dec18 |
180911 |
2890.00 |
2897.00 |
2874.00 |
2894.50 |
+9.50 |
2 |
384 |
-13 |
Mar19 |
180911 |
2902.20 |
2904.30 |
2881.30 |
2902.20 |
+9.90 |
|
|
|
Jun19 |
180911 |
2910.50 |
2912.60 |
2889.60 |
2910.50 |
+9.90 |
|
|
|
Total Volume and Open Interest |
1,530 |
68,926 |
-2,797 |
S & P 500 E-Mini(CME) |
Sep18 |
180911 |
2879.75 |
2893.00 |
2867.25 |
2889.75 |
+9.50 |
1,692,240 |
2,706,678 |
-51,623 |
Dec18 |
180911 |
2884.75 |
2897.75 |
2872.25 |
2894.50 |
+9.50 |
35,526 |
120,603 |
+14,855 |
Mar19 |
180911 |
2894.50 |
2905.00 |
2880.50 |
2902.25 |
+10.00 |
1,455 |
27,277 |
+438 |
Jun19 |
180911 |
2910.50 |
2910.50 |
2890.25 |
2910.50 |
+10.00 |
2 |
7,461 |
+1 |
Total Volume and Open Interest |
1,729,229 |
2,862,028 |
-36,325 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180911 |
7460.50 |
7524.75 |
7404.50 |
7512.00 |
+51.75 |
606,515 |
255,919 |
+4,127 |
Dec18 |
180911 |
7488.00 |
7551.75 |
7432.00 |
7539.25 |
+51.50 |
3,909 |
8,733 |
+717 |
Mar19 |
180911 |
7530.00 |
7572.50 |
7471.50 |
7570.75 |
+54.50 |
16 |
70 |
+8 |
Total Volume and Open Interest |
610,440 |
264,726 |
+4,852 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180911 |
2033.70 |
2040.40 |
2023.70 |
2035.70 |
+3.20 |
16,420 |
85,505 |
+268 |
Dec18 |
180911 |
2043.10 |
2045.60 |
2029.20 |
2040.70 |
+3.00 |
169 |
148 |
+102 |
Mar19 |
180911 |
2042.90 |
2042.90 |
2042.90 |
2042.90 |
+3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,589 |
85,654 |
+370 |
Volatility Index(CBOE) |
Sep18 |
180911 |
14.80 |
15.15 |
14.20 |
14.23 |
-0.55 |
113,726 |
142,692 |
-6,244 |
Oct18 |
180911 |
15.65 |
15.92 |
15.10 |
15.13 |
-0.55 |
83,686 |
171,222 |
+7,121 |
Nov18 |
180911 |
15.95 |
16.18 |
15.48 |
15.53 |
-0.45 |
34,195 |
65,053 |
+4,258 |
Dec18 |
180911 |
16.05 |
16.25 |
15.65 |
15.68 |
-0.40 |
21,256 |
61,676 |
+2,707 |
Total Volume and Open Interest |
269,188 |
525,191 |
+10,465 |
S & P 600(CME) |
Sep18 |
180911 |
1082.50 |
1082.50 |
1082.50 |
1082.50 |
+0.20 |
|
|
|
Dec18 |
180911 |
1083.20 |
1083.20 |
1083.20 |
1083.20 |
+0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180911 |
1719.10 |
1725.30 |
1708.80 |
1720.90 |
+1.20 |
125,193 |
538,281 |
+820 |
Dec18 |
180911 |
1723.80 |
1730.10 |
1714.00 |
1725.90 |
+1.10 |
625 |
4,791 |
+310 |
Mar19 |
180911 |
1729.20 |
1729.20 |
1729.20 |
1729.20 |
+1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
125,818 |
543,074 |
+1,130 |
Nikkei 225(CME) |
Sep18 |
180911 |
22465 |
22750 |
22450 |
22715 |
+265 |
15,134 |
26,600 |
-1,614 |
Dec18 |
180911 |
22335 |
22615 |
22325 |
22590 |
+265 |
3,981 |
8,541 |
+1,842 |
Total Volume and Open Interest |
19,115 |
35,141 |
+228 |
Nikkei 225(SGX) |
Sep18 |
180911 |
22645 |
22660 |
22630 |
22660 |
+285 |
115,817 |
164,926 |
-976 |
Dec18 |
180911 |
22470 |
22495 |
22460 |
22495 |
+290 |
17,828 |
21,821 |
+10,683 |
Mar19 |
180910 |
22175 |
22175 |
22175 |
22175 |
-130 |
0 |
301 |
+0 |
Total Volume and Open Interest |
92,482 |
193,412 |
+2,786 |
Nikkei 225 Mini(JPX) |
Sep18 |
180910 |
22380 |
22445 |
22240 |
22360 |
-120 |
945,858 |
355,839 |
+21 |
Dec18 |
180910 |
22205 |
22275 |
22070 |
22200 |
-100 |
65,925 |
44,946 |
+2,063 |
Mar19 |
180910 |
22155 |
22215 |
22015 |
22160 |
-90 |
614 |
4,204 |
+214 |
Total Volume and Open Interest |
1,026,565 |
447,951 |
+1,783 |
Nikkei 225(JPX) |
Sep18 |
180910 |
22380 |
22440 |
22240 |
22360 |
-120 |
63,647 |
295,970 |
-3,288 |
Dec18 |
180910 |
22210 |
22270 |
22070 |
22200 |
-100 |
8,813 |
75,786 |
+2,997 |
Mar19 |
180910 |
22140 |
22160 |
22020 |
22160 |
-90 |
121 |
4,854 |
+45 |
Total Volume and Open Interest |
72,647 |
445,461 |
-349 |
Nikkei 225(CME) Yen |
Sep18 |
180911 |
22460 |
22745 |
22445 |
22715 |
+265 |
48,536 |
46,239 |
-7,323 |
Dec18 |
180911 |
22295 |
22570 |
22280 |
22545 |
+260 |
11,349 |
10,307 |
+8,451 |
Mar19 |
180911 |
22505 |
22505 |
22505 |
22505 |
+280 |
|
|
|
Total Volume and Open Interest |
59,885 |
56,546 |
+1,128 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180911 |
22710 |
22715 |
22710 |
22710 |
+260 |
0 |
38 |
+0 |
Dec18 |
180911 |
22540 |
22545 |
22540 |
22540 |
+260 |
|
|
|
Mar19 |
180911 |
22500 |
22505 |
22500 |
22500 |
+280 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180911 |
5277.5 |
5296.5 |
5237.5 |
5282.5 |
+14.5 |
75,228 |
289,183 |
-8,291 |
Oct18 |
180911 |
5271.5 |
5283.0 |
5232.0 |
5271.5 |
+15.0 |
163 |
847 |
+119 |
Nov18 |
180911 |
5268.0 |
5268.0 |
5268.0 |
5268.0 |
+14.5 |
0 |
2 |
+0 |
Dec18 |
180911 |
5236.0 |
5253.0 |
5217.0 |
5253.0 |
+14.5 |
1 |
30,377 |
-2 |
Total Volume and Open Interest |
75,392 |
340,418 |
-8,174 |
Hang Seng Index(HKFE) |
Sep18 |
180911 |
26640 |
26711 |
26290 |
26305 |
-326 |
280,535 |
108,412 |
+3,077 |
Oct18 |
180911 |
26642 |
26700 |
26288 |
26293 |
-329 |
756 |
2,807 |
+371 |
Total Volume and Open Interest |
282,924 |
124,351 |
+4,577 |
DAX(EUREX) |
Sep18 |
180911 |
12006.0 |
12022.0 |
11859.0 |
11964.0 |
-27.5 |
93,932 |
113,051 |
-1,040 |
Dec18 |
180911 |
11997.0 |
11998.5 |
11846.0 |
11948.5 |
-27.5 |
1,871 |
4,647 |
+112 |
Mar19 |
180911 |
11981.5 |
11991.0 |
11908.5 |
11940.5 |
-28.0 |
636 |
1,384 |
+55 |
Total Volume and Open Interest |
96,439 |
119,082 |
-873 |
Mini-DAX(EUREX) |
Sep18 |
180911 |
12006.0 |
12022.0 |
11859.0 |
11964.0 |
-27.5 |
37,712 |
16,977 |
-531 |
Dec18 |
180911 |
11987.0 |
12001.0 |
11856.0 |
11948.5 |
-27.5 |
219 |
611 |
+6 |
Mar19 |
180911 |
11991.0 |
11991.0 |
11876.0 |
11940.5 |
-28.0 |
27 |
85 |
-11 |
Total Volume and Open Interest |
37,958 |
17,673 |
-536 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180911 |
3318 |
3320 |
3285 |
3311 |
unch |
1,252,665 |
3,180,849 |
-42,932 |
Dec18 |
180911 |
3297 |
3301 |
3268 |
3293 |
unch |
104,159 |
325,429 |
+59,609 |
Mar19 |
180911 |
3281 |
3286 |
3271 |
3281 |
unch |
9,511 |
96,946 |
+298 |
Total Volume and Open Interest |
1,366,776 |
3,608,096 |
+16,975 |
Swiss Market Index(EUREX) |
Sep18 |
180911 |
8941 |
8955 |
8877 |
8897 |
-31 |
32,710 |
227,759 |
+1,310 |
Dec18 |
180911 |
8916 |
8931 |
8867 |
8876 |
-31 |
365 |
4,976 |
+1,135 |
Mar19 |
180911 |
8772 |
8772 |
8772 |
8772 |
-31 |
0 |
29 |
+0 |
Total Volume and Open Interest |
33,075 |
232,764 |
+2,445 |
FT-SE 100(EURONEXT) |
Sep18 |
180911 |
7276.00 |
7296.00 |
7221.00 |
7269.50 |
-11.00 |
142,344 |
629,720 |
-11,365 |
Dec18 |
180911 |
7240.00 |
7255.50 |
7184.00 |
7231.00 |
-11.00 |
6,460 |
12,364 |
-1,268 |
Mar19 |
180911 |
7167.00 |
7167.00 |
7167.00 |
7167.00 |
-11.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
148,805 |
642,114 |
-12,632 |
SPI 200(SFE) |
Sep18 |
180911 |
6135.0 |
6183.0 |
6120.0 |
6176.0 |
+39.0 |
48,897 |
432,227 |
+33,321 |
Dec18 |
180911 |
6130.0 |
6177.0 |
6124.0 |
6170.0 |
+38.0 |
449 |
5,376 |
+338 |
Mar19 |
180911 |
6115.0 |
6115.0 |
6113.0 |
6114.0 |
+29.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
49,348 |
442,456 |
+33,661 |
FTSE MIB(ISE) |
Sep18 |
180911 |
21020.00 |
21020.00 |
20720.00 |
20854.00 |
-78.00 |
24,195 |
88,630 |
+418 |
Dec18 |
180911 |
20840.00 |
20890.00 |
20600.00 |
20729.00 |
-78.00 |
110 |
7,586 |
+44 |
Mar19 |
180911 |
20642.00 |
20642.00 |
20642.00 |
20642.00 |
-80.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
24,305 |
96,240 |
+462 |
KOSPI 200(KFE) |
Sep18 |
180911 |
293.55 |
294.65 |
291.50 |
292.45 |
-1.10 |
350,059 |
314,852 |
+881 |
Dec18 |
180911 |
294.35 |
295.05 |
292.00 |
292.80 |
-1.20 |
7,979 |
68,253 |
+6,017 |
Mar19 |
180911 |
294.00 |
297.00 |
288.80 |
289.70 |
-1.05 |
15 |
6,568 |
+501 |
Total Volume and Open Interest |
358,053 |
420,156 |
+7,399 |
GSCI(CME) |
Sep18 |
180911 |
464.45 |
467.45 |
464.45 |
467.45 |
+5.40 |
490 |
13,341 |
-457 |
Oct18 |
180911 |
461.80 |
467.25 |
461.80 |
467.25 |
+5.00 |
491 |
1,930 |
+489 |
Nov18 |
180911 |
467.65 |
467.65 |
467.65 |
467.65 |
+5.00 |
|
|
|
Total Volume and Open Interest |
981 |
15,271 |
+32 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|