|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180912 |
820.50 |
829.00 |
811.50 |
829.00 |
+8.75 |
173 |
247 |
-142 |
Nov18 |
180912 |
831.00 |
845.00 |
821.25 |
840.00 |
+8.25 |
82,393 |
441,490 |
+639 |
Jan19 |
180912 |
845.25 |
858.50 |
835.00 |
853.50 |
+8.00 |
30,922 |
117,734 |
+1,365 |
Mar19 |
180912 |
857.50 |
871.25 |
848.00 |
866.00 |
+7.75 |
17,015 |
109,112 |
+536 |
May19 |
180912 |
869.75 |
883.00 |
860.25 |
878.00 |
+8.00 |
6,904 |
69,014 |
+1,160 |
Jul19 |
180912 |
879.25 |
892.00 |
869.75 |
887.50 |
+8.25 |
5,069 |
56,746 |
+1,095 |
Aug19 |
180912 |
878.75 |
891.00 |
874.25 |
891.00 |
+7.75 |
234 |
2,229 |
-18 |
Sep19 |
180912 |
875.25 |
892.00 |
875.25 |
891.50 |
+8.75 |
102 |
1,063 |
-14 |
Nov19 |
180912 |
884.00 |
897.75 |
879.75 |
896.25 |
+10.50 |
2,119 |
23,724 |
+184 |
Jan20 |
180912 |
892.50 |
905.75 |
890.00 |
905.75 |
+10.25 |
15 |
525 |
+1 |
Mar20 |
180912 |
904.75 |
912.00 |
904.75 |
912.00 |
+10.25 |
3 |
157 |
+0 |
May20 |
180912 |
920.00 |
920.00 |
913.00 |
920.00 |
+10.25 |
1 |
94 |
+0 |
Jul20 |
180912 |
910.50 |
927.50 |
910.50 |
927.50 |
+10.25 |
0 |
127 |
+0 |
Aug20 |
180912 |
928.50 |
928.50 |
928.50 |
928.50 |
+10.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
144,956 |
822,806 |
+4,806 |
Soybean Meal(CBOT) |
Sep18 |
180912 |
312.00 |
315.70 |
310.00 |
315.70 |
+1.50 |
413 |
608 |
-260 |
Oct18 |
180912 |
314.20 |
317.70 |
309.10 |
315.80 |
+1.60 |
16,304 |
56,648 |
-1,214 |
Dec18 |
180912 |
315.90 |
320.00 |
311.10 |
318.40 |
+2.20 |
51,060 |
225,777 |
+2,914 |
Jan19 |
180912 |
314.70 |
318.70 |
310.40 |
317.80 |
+2.70 |
23,023 |
59,252 |
+910 |
Mar19 |
180912 |
312.20 |
316.70 |
309.10 |
314.90 |
+2.40 |
13,117 |
62,092 |
-540 |
May19 |
180912 |
310.60 |
314.70 |
307.60 |
312.80 |
+2.10 |
6,124 |
42,525 |
-315 |
Jul19 |
180912 |
312.40 |
316.00 |
309.40 |
314.60 |
+1.90 |
3,353 |
33,542 |
+703 |
Aug19 |
180912 |
312.40 |
316.50 |
310.00 |
315.50 |
+2.20 |
624 |
6,482 |
-176 |
Sep19 |
180912 |
312.00 |
315.50 |
310.00 |
315.10 |
+2.00 |
286 |
7,861 |
+2 |
Oct19 |
180912 |
310.10 |
312.90 |
308.00 |
312.70 |
+2.00 |
326 |
6,186 |
-47 |
Total Volume and Open Interest |
116,839 |
524,899 |
+2,446 |
Soybean Oil(CBOT) |
Sep18 |
180912 |
27.63 |
27.86 |
27.63 |
27.63 |
-0.10 |
686 |
529 |
-165 |
Oct18 |
180912 |
27.82 |
27.83 |
27.37 |
27.72 |
-0.10 |
11,409 |
57,578 |
-226 |
Dec18 |
180912 |
28.06 |
28.11 |
27.63 |
27.99 |
-0.09 |
53,036 |
261,020 |
-1,238 |
Jan19 |
180912 |
28.24 |
28.36 |
27.88 |
28.24 |
-0.09 |
21,698 |
75,690 |
-1,260 |
Mar19 |
180912 |
28.59 |
28.68 |
28.20 |
28.57 |
-0.08 |
15,845 |
59,011 |
+1,739 |
May19 |
180912 |
28.92 |
29.00 |
28.53 |
28.90 |
-0.07 |
7,825 |
33,200 |
+2,137 |
Jul19 |
180912 |
29.20 |
29.26 |
28.80 |
29.18 |
-0.07 |
4,505 |
38,572 |
+2,070 |
Aug19 |
180912 |
29.33 |
29.39 |
28.96 |
29.32 |
-0.07 |
175 |
6,444 |
+9 |
Sep19 |
180912 |
29.48 |
29.48 |
29.15 |
29.47 |
-0.07 |
104 |
4,891 |
+21 |
Oct19 |
180912 |
29.56 |
29.56 |
29.25 |
29.55 |
-0.07 |
58 |
3,610 |
+6 |
Total Volume and Open Interest |
116,214 |
558,020 |
+3,075 |
Canola(WCE) |
Nov18 |
180912 |
493.0 |
493.4 |
489.4 |
491.7 |
-1.9 |
5,770 |
108,629 |
+1,520 |
Jan19 |
180912 |
499.0 |
499.5 |
495.7 |
498.2 |
-1.9 |
1,260 |
49,832 |
-245 |
Mar19 |
180912 |
503.9 |
504.5 |
501.8 |
503.6 |
-2.0 |
525 |
10,543 |
+20 |
May19 |
180912 |
508.4 |
508.4 |
506.0 |
508.3 |
-2.1 |
48 |
1,487 |
-9 |
Jul19 |
180912 |
511.6 |
512.2 |
509.3 |
512.0 |
-2.2 |
38 |
1,125 |
+0 |
Total Volume and Open Interest |
7,650 |
172,236 |
+1,290 |
Corn(CBOT) |
Sep18 |
180912 |
354.25 |
354.50 |
340.50 |
341.50 |
-13.75 |
1,263 |
881 |
-770 |
Dec18 |
180912 |
366.25 |
366.25 |
350.75 |
352.50 |
-14.25 |
120,087 |
984,315 |
-6,365 |
Mar19 |
180912 |
378.25 |
378.25 |
363.25 |
365.00 |
-13.50 |
66,533 |
302,969 |
+2,228 |
May19 |
180912 |
386.25 |
386.25 |
371.75 |
373.50 |
-13.00 |
27,282 |
78,822 |
+5,168 |
Jul19 |
180912 |
391.75 |
391.75 |
377.50 |
379.00 |
-13.00 |
12,909 |
116,981 |
+207 |
Sep19 |
180912 |
391.75 |
391.75 |
380.50 |
383.00 |
-9.00 |
3,007 |
52,593 |
+985 |
Dec19 |
180912 |
396.25 |
396.75 |
386.75 |
389.00 |
-8.00 |
7,333 |
114,867 |
+1,560 |
Mar20 |
180912 |
406.25 |
406.50 |
398.00 |
400.00 |
-7.25 |
70 |
5,049 |
+10 |
May20 |
180912 |
411.00 |
411.00 |
404.00 |
406.50 |
-7.00 |
4 |
804 |
+4 |
Jul20 |
180912 |
416.00 |
416.00 |
408.75 |
411.25 |
-6.75 |
0 |
2,116 |
+0 |
Total Volume and Open Interest |
238,567 |
1,662,564 |
+3,021 |
Wheat(CBOT) |
Sep18 |
180912 |
500.50 |
503.50 |
478.00 |
481.75 |
-12.00 |
49 |
206 |
-26 |
Dec18 |
180912 |
519.00 |
529.25 |
500.25 |
506.75 |
-12.00 |
66,033 |
222,647 |
+2,457 |
Mar19 |
180912 |
537.25 |
547.50 |
520.50 |
527.00 |
-10.75 |
24,128 |
116,004 |
-3,018 |
May19 |
180912 |
551.75 |
560.25 |
534.75 |
541.50 |
-10.00 |
11,848 |
35,238 |
+2,047 |
Jul19 |
180912 |
553.50 |
558.50 |
536.75 |
545.00 |
-7.50 |
7,245 |
47,217 |
+956 |
Sep19 |
180912 |
564.25 |
568.75 |
548.25 |
555.25 |
-8.00 |
1,111 |
9,912 |
-177 |
Total Volume and Open Interest |
111,457 |
454,267 |
+2,616 |
Wheat(KCBT) |
Sep18 |
180912 |
496.00 |
496.00 |
475.50 |
482.50 |
-11.75 |
34 |
25 |
-23 |
Dec18 |
180912 |
522.25 |
531.00 |
501.75 |
506.75 |
-16.00 |
20,488 |
153,576 |
+784 |
Mar19 |
180912 |
542.75 |
551.00 |
523.75 |
528.75 |
-14.00 |
10,691 |
59,040 |
-157 |
May19 |
180912 |
556.00 |
564.00 |
538.00 |
543.25 |
-13.00 |
4,646 |
22,044 |
+427 |
Jul19 |
180912 |
556.75 |
562.75 |
541.00 |
546.50 |
-11.00 |
2,662 |
20,131 |
+726 |
Sep19 |
180912 |
570.25 |
573.00 |
553.75 |
558.75 |
-10.00 |
166 |
1,452 |
+24 |
Dec19 |
180912 |
585.00 |
591.25 |
572.00 |
577.00 |
-8.50 |
124 |
3,358 |
+13 |
Total Volume and Open Interest |
38,820 |
260,220 |
+1,799 |
Wheat(MGE) |
Sep18 |
180912 |
568.50 |
569.25 |
551.00 |
551.00 |
-13.25 |
6 |
24 |
+0 |
Dec18 |
180912 |
575.00 |
584.25 |
561.75 |
565.00 |
-10.25 |
4,240 |
34,921 |
+628 |
Mar19 |
180912 |
590.00 |
598.50 |
578.00 |
581.00 |
-8.50 |
1,258 |
12,359 |
+383 |
May19 |
180912 |
599.25 |
606.75 |
588.00 |
590.00 |
-8.25 |
117 |
4,176 |
+9 |
Jul19 |
180912 |
605.50 |
612.00 |
595.75 |
597.50 |
-8.00 |
22 |
1,828 |
-1 |
Sep19 |
180912 |
616.50 |
616.50 |
602.25 |
604.00 |
-7.25 |
20 |
2,626 |
+7 |
Total Volume and Open Interest |
5,663 |
57,206 |
+1,026 |
Oats(CBOT) |
Sep18 |
180912 |
234.00 |
234.00 |
234.00 |
234.00 |
+0.25 |
1 |
0 |
-1 |
Dec18 |
180912 |
247.25 |
248.75 |
245.50 |
246.75 |
+0.25 |
207 |
3,477 |
-71 |
Mar19 |
180912 |
252.00 |
252.00 |
250.75 |
250.75 |
unch |
4 |
287 |
+4 |
May19 |
180912 |
253.75 |
253.75 |
253.75 |
253.75 |
-0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
212 |
3,765 |
-68 |
Rough Rice(CBOT) |
Sep18 |
180912 |
10.65 |
10.65 |
10.65 |
10.65 |
unch |
|
|
|
Nov18 |
180912 |
10.76 |
10.83 |
10.75 |
10.75 |
unch |
380 |
6,605 |
+9 |
Jan19 |
180912 |
10.94 |
10.94 |
10.85 |
10.85 |
-0.01 |
41 |
393 |
+9 |
Mar19 |
180912 |
11.05 |
11.05 |
10.96 |
10.97 |
+0.01 |
63 |
458 |
+31 |
Total Volume and Open Interest |
484 |
7,456 |
+49 |
Live Cattle(CME) |
Oct18 |
180912 |
109.300 |
111.600 |
109.180 |
111.480 |
+2.180 |
31,250 |
93,021 |
-8,347 |
Dec18 |
180912 |
113.930 |
115.900 |
113.900 |
115.535 |
+1.605 |
26,811 |
89,403 |
+3,487 |
Feb19 |
180912 |
118.400 |
119.750 |
118.330 |
119.500 |
+1.100 |
12,703 |
51,785 |
+1,759 |
Apr19 |
180912 |
119.800 |
120.930 |
119.800 |
120.830 |
+0.930 |
10,089 |
36,247 |
+2,192 |
Jun19 |
180912 |
112.885 |
114.035 |
112.885 |
113.930 |
+0.980 |
4,728 |
28,494 |
+1,538 |
Aug19 |
180912 |
111.900 |
112.800 |
111.680 |
112.730 |
+0.880 |
562 |
5,582 |
+197 |
Total Volume and Open Interest |
86,240 |
305,488 |
+841 |
Feeder Cattle(CME) |
Sep18 |
180912 |
152.235 |
154.800 |
152.185 |
154.630 |
+2.500 |
965 |
3,041 |
-192 |
Oct18 |
180912 |
152.535 |
155.235 |
152.380 |
155.035 |
+2.585 |
5,365 |
16,964 |
-934 |
Nov18 |
180912 |
152.285 |
154.950 |
152.285 |
154.830 |
+2.395 |
5,334 |
10,999 |
+617 |
Jan19 |
180912 |
148.900 |
151.330 |
148.900 |
151.050 |
+2.220 |
2,965 |
11,931 |
+856 |
Mar19 |
180912 |
147.985 |
149.900 |
147.985 |
149.735 |
+1.800 |
773 |
4,672 |
+117 |
Apr19 |
180912 |
148.880 |
150.380 |
148.880 |
150.185 |
+1.535 |
338 |
1,918 |
-121 |
May19 |
180912 |
149.235 |
150.550 |
149.235 |
150.380 |
+1.330 |
129 |
785 |
+47 |
Total Volume and Open Interest |
15,872 |
50,329 |
+391 |
Lean Hogs(CME) |
Oct18 |
180912 |
54.650 |
56.485 |
54.080 |
55.800 |
+1.315 |
36,847 |
73,255 |
-9,943 |
Dec18 |
180912 |
54.380 |
56.080 |
53.985 |
55.630 |
+1.530 |
35,441 |
74,913 |
+2,661 |
Feb19 |
180912 |
63.500 |
64.800 |
63.180 |
64.700 |
+1.370 |
11,846 |
30,570 |
+633 |
Apr19 |
180912 |
69.000 |
70.000 |
68.635 |
69.885 |
+1.085 |
7,700 |
26,791 |
+1,019 |
May19 |
180912 |
74.930 |
75.500 |
74.900 |
75.480 |
+1.080 |
85 |
623 |
+11 |
Jun19 |
180912 |
79.885 |
80.650 |
79.650 |
80.550 |
+0.650 |
2,949 |
13,276 |
+587 |
Jul19 |
180912 |
79.535 |
80.550 |
79.535 |
80.450 |
+0.800 |
429 |
3,362 |
+159 |
Aug19 |
180912 |
78.500 |
79.550 |
78.400 |
79.500 |
+0.800 |
267 |
2,124 |
+104 |
Total Volume and Open Interest |
95,586 |
225,757 |
-4,761 |
Class III Milk(CME) |
Sep18 |
180912 |
16.10 |
16.16 |
16.10 |
16.13 |
+0.02 |
188 |
3,879 |
+14 |
Oct18 |
180912 |
16.28 |
16.38 |
16.17 |
16.28 |
unch |
286 |
4,257 |
+23 |
Nov18 |
180912 |
16.27 |
16.39 |
16.21 |
16.30 |
-0.02 |
107 |
3,754 |
+34 |
Dec18 |
180912 |
16.12 |
16.19 |
16.07 |
16.13 |
-0.02 |
24 |
3,156 |
-6 |
Jan19 |
180912 |
15.98 |
16.01 |
15.92 |
15.97 |
-0.05 |
52 |
1,444 |
+31 |
Feb19 |
180912 |
15.85 |
15.93 |
15.85 |
15.85 |
-0.03 |
39 |
931 |
-4 |
Mar19 |
180912 |
15.92 |
15.93 |
15.82 |
15.84 |
-0.04 |
39 |
1,030 |
+16 |
Apr19 |
180912 |
16.03 |
16.03 |
16.01 |
16.01 |
-0.02 |
32 |
907 |
+18 |
May19 |
180912 |
16.02 |
16.05 |
16.01 |
16.01 |
+0.01 |
50 |
752 |
+25 |
Jun19 |
180912 |
16.13 |
16.13 |
16.06 |
16.06 |
-0.05 |
41 |
655 |
+16 |
Jul19 |
180912 |
16.34 |
16.34 |
16.19 |
16.21 |
-0.05 |
36 |
344 |
+4 |
Aug19 |
180912 |
16.42 |
16.44 |
16.37 |
16.41 |
-0.03 |
18 |
269 |
+4 |
Sep19 |
180912 |
16.51 |
16.52 |
16.50 |
16.50 |
-0.02 |
10 |
253 |
-6 |
Total Volume and Open Interest |
948 |
22,097 |
+168 |
Cocoa(ICE) |
Sep18 |
180912 |
2376 |
2376 |
2355 |
2355 |
+72 |
0 |
61 |
+0 |
Dec18 |
180912 |
2286 |
2341 |
2263 |
2325 |
+41 |
20,241 |
115,078 |
+785 |
Mar19 |
180912 |
2295 |
2347 |
2272 |
2330 |
+36 |
9,820 |
62,973 |
+98 |
May19 |
180912 |
2302 |
2354 |
2283 |
2338 |
+37 |
3,227 |
23,023 |
-100 |
Jul19 |
180912 |
2310 |
2361 |
2289 |
2346 |
+37 |
1,366 |
9,741 |
+200 |
Sep19 |
180912 |
2314 |
2367 |
2296 |
2352 |
+37 |
383 |
10,468 |
-7 |
Dec19 |
180912 |
2321 |
2374 |
2303 |
2359 |
+36 |
159 |
15,166 |
+76 |
Total Volume and Open Interest |
35,425 |
239,636 |
+1,221 |
Coffee "C"(ICE) |
Sep18 |
180912 |
96.80 |
97.85 |
96.80 |
97.85 |
+1.65 |
0 |
52 |
+0 |
Dec18 |
180912 |
100.40 |
102.90 |
100.10 |
102.10 |
+1.65 |
16,178 |
176,105 |
+17 |
Mar19 |
180912 |
103.85 |
106.20 |
103.55 |
105.50 |
+1.65 |
7,772 |
71,988 |
+508 |
May19 |
180912 |
106.30 |
108.55 |
105.95 |
107.90 |
+1.60 |
4,002 |
29,115 |
+442 |
Jul19 |
180912 |
108.80 |
110.85 |
108.35 |
110.30 |
+1.60 |
1,825 |
15,246 |
+366 |
Sep19 |
180912 |
111.10 |
113.20 |
110.70 |
112.65 |
+1.60 |
468 |
7,388 |
+86 |
Total Volume and Open Interest |
30,824 |
315,176 |
+1,511 |
Orange Juice(ICE) |
Nov18 |
180912 |
157.05 |
158.10 |
153.70 |
153.85 |
-3.35 |
899 |
10,259 |
-132 |
Jan19 |
180912 |
157.40 |
157.65 |
153.95 |
154.00 |
-3.40 |
50 |
1,309 |
+7 |
Mar19 |
180912 |
157.80 |
157.80 |
154.45 |
154.45 |
-3.30 |
24 |
700 |
+13 |
May19 |
180912 |
157.90 |
157.90 |
155.00 |
155.00 |
-3.15 |
3 |
208 |
+0 |
Jul19 |
180912 |
155.55 |
155.55 |
155.55 |
155.55 |
-3.35 |
0 |
93 |
+0 |
Sep19 |
180912 |
157.95 |
157.95 |
157.95 |
157.95 |
-3.40 |
0 |
24 |
+0 |
Total Volume and Open Interest |
976 |
12,593 |
-336 |
Sugar #11(ICE) |
Oct18 |
180912 |
11.16 |
11.71 |
11.13 |
11.67 |
+0.49 |
147,363 |
324,566 |
-56,424 |
Mar19 |
180912 |
11.95 |
12.36 |
11.92 |
12.33 |
+0.33 |
107,098 |
351,200 |
+17,065 |
May19 |
180912 |
12.16 |
12.47 |
12.12 |
12.44 |
+0.26 |
18,983 |
123,139 |
+455 |
Jul19 |
180912 |
12.27 |
12.55 |
12.25 |
12.53 |
+0.22 |
13,555 |
51,247 |
-130 |
Oct19 |
180912 |
12.55 |
12.82 |
12.55 |
12.79 |
+0.21 |
9,924 |
57,137 |
+1,949 |
Mar20 |
180912 |
13.11 |
13.39 |
13.11 |
13.37 |
+0.19 |
1,043 |
17,234 |
+366 |
May20 |
180912 |
13.18 |
13.42 |
13.18 |
13.42 |
+0.17 |
89 |
3,427 |
+25 |
Jul20 |
180912 |
13.23 |
13.45 |
13.23 |
13.45 |
+0.14 |
33 |
3,062 |
+15 |
Total Volume and Open Interest |
298,100 |
935,290 |
-36,678 |
London Cocoa(LCE) |
Sep18 |
180912 |
1553 |
1555 |
1515 |
1541 |
-23 |
1,743 |
20,525 |
-476 |
Dec18 |
180912 |
1647 |
1667 |
1623 |
1649 |
+5 |
9,538 |
84,218 |
+1,399 |
Mar19 |
180912 |
1656 |
1683 |
1640 |
1666 |
+13 |
6,659 |
62,623 |
+1,313 |
May19 |
180912 |
1665 |
1692 |
1651 |
1677 |
+16 |
2,482 |
33,565 |
+151 |
Jul19 |
180912 |
1676 |
1699 |
1659 |
1684 |
+16 |
1,350 |
19,372 |
-51 |
Sep19 |
180912 |
1681 |
1705 |
1665 |
1689 |
+16 |
1,740 |
21,144 |
+941 |
Dec19 |
180912 |
1686 |
1714 |
1674 |
1698 |
+16 |
602 |
21,590 |
+121 |
Total Volume and Open Interest |
24,381 |
267,652 |
+3,522 |
London Sugar(LCE) |
Oct18 |
180912 |
328.40 |
336.10 |
325.10 |
335.20 |
+6.70 |
10,398 |
12,208 |
-2,647 |
Dec18 |
180912 |
337.10 |
347.80 |
334.80 |
347.00 |
+9.50 |
10,794 |
42,975 |
+1,011 |
Mar19 |
180912 |
338.30 |
347.40 |
336.50 |
346.90 |
+8.20 |
2,881 |
24,716 |
+771 |
May19 |
180912 |
342.00 |
349.70 |
340.30 |
348.90 |
+6.60 |
536 |
10,108 |
+79 |
Aug19 |
180912 |
344.20 |
351.30 |
344.00 |
351.30 |
+5.90 |
173 |
7,368 |
+65 |
Total Volume and Open Interest |
24,813 |
102,289 |
-726 |
Cotton(ICE) |
Oct18 |
180912 |
83.40 |
83.40 |
82.76 |
82.76 |
-0.27 |
9 |
169 |
-5 |
Dec18 |
180912 |
82.95 |
83.45 |
81.59 |
82.64 |
-0.25 |
18,213 |
146,500 |
+564 |
Mar19 |
180912 |
83.38 |
83.83 |
82.08 |
83.03 |
-0.28 |
4,012 |
66,782 |
-415 |
May19 |
180912 |
83.76 |
84.13 |
82.54 |
83.36 |
-0.32 |
831 |
10,080 |
-44 |
Jul19 |
180912 |
84.03 |
84.31 |
82.85 |
83.59 |
-0.36 |
396 |
7,572 |
-105 |
Oct19 |
180912 |
79.27 |
79.27 |
79.27 |
79.27 |
-0.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,842 |
255,751 |
-14 |
Lumber(CME) |
Sep18 |
180912 |
445.5 |
446.0 |
430.2 |
433.3 |
-9.8 |
160 |
242 |
-111 |
Nov18 |
180912 |
384.6 |
388.8 |
371.2 |
373.9 |
-8.6 |
548 |
2,982 |
-10 |
Jan19 |
180912 |
377.3 |
378.0 |
367.1 |
368.0 |
-8.0 |
162 |
577 |
-9 |
Mar19 |
180912 |
369.7 |
369.7 |
363.0 |
366.3 |
-7.7 |
23 |
189 |
+3 |
Total Volume and Open Interest |
898 |
4,111 |
-125 |
Crude Oil(NYM) |
Oct18 |
180912 |
69.89 |
71.26 |
69.50 |
70.37 |
+1.12 |
571,174 |
309,579 |
-51,254 |
Nov18 |
180912 |
69.61 |
70.89 |
69.24 |
70.16 |
+1.12 |
180,452 |
272,687 |
+22,318 |
Dec18 |
180912 |
69.40 |
70.65 |
69.02 |
70.04 |
+1.15 |
118,670 |
288,871 |
+2,446 |
Jan19 |
180912 |
69.14 |
70.37 |
68.82 |
69.88 |
+1.17 |
42,167 |
158,608 |
+2,577 |
Feb19 |
180912 |
68.84 |
70.01 |
68.55 |
69.65 |
+1.15 |
26,731 |
95,979 |
+4,023 |
Mar19 |
180912 |
68.65 |
69.70 |
68.30 |
69.41 |
+1.13 |
31,483 |
116,605 |
+6,487 |
Apr19 |
180912 |
68.34 |
69.40 |
68.00 |
69.17 |
+1.11 |
7,726 |
62,502 |
+234 |
May19 |
180912 |
68.15 |
69.06 |
67.84 |
68.94 |
+1.08 |
3,471 |
48,767 |
+685 |
Jun19 |
180912 |
67.89 |
68.85 |
67.53 |
68.67 |
+1.04 |
30,646 |
166,101 |
+2,395 |
Jul19 |
180912 |
67.60 |
68.46 |
67.27 |
68.37 |
+1.01 |
1,807 |
43,710 |
+724 |
Aug19 |
180912 |
67.02 |
68.13 |
67.02 |
68.07 |
+1.01 |
1,039 |
41,494 |
+146 |
Sep19 |
180912 |
66.88 |
67.89 |
66.71 |
67.77 |
+1.00 |
3,339 |
71,979 |
-399 |
Oct19 |
180912 |
67.48 |
67.48 |
67.48 |
67.48 |
+0.99 |
1,250 |
38,062 |
+335 |
Nov19 |
180912 |
67.18 |
67.18 |
67.18 |
67.18 |
+0.98 |
658 |
34,050 |
+85 |
Dec19 |
180912 |
66.09 |
66.99 |
65.75 |
66.89 |
+0.97 |
31,815 |
235,099 |
+1,559 |
Jan20 |
180912 |
66.54 |
66.54 |
66.54 |
66.54 |
+0.96 |
450 |
30,057 |
-141 |
Total Volume and Open Interest |
1,065,720 |
2,267,052 |
-5,831 |
e-miNY Crude Oil(NYM) |
Oct18 |
180912 |
69.875 |
71.275 |
69.525 |
70.375 |
+1.125 |
13,126 |
1,971 |
+45 |
Nov18 |
180912 |
69.600 |
70.900 |
69.250 |
70.150 |
+1.100 |
289 |
251 |
+18 |
Dec18 |
180912 |
69.325 |
70.600 |
69.125 |
70.050 |
+1.150 |
71 |
200 |
+4 |
Jan19 |
180912 |
69.375 |
70.150 |
68.950 |
69.875 |
+1.175 |
3 |
29 |
+1 |
Feb19 |
180912 |
70.000 |
70.000 |
69.650 |
69.650 |
+1.150 |
0 |
30 |
+0 |
Mar19 |
180912 |
68.975 |
69.525 |
68.975 |
69.400 |
+1.125 |
1 |
54 |
+0 |
Apr19 |
180912 |
69.200 |
69.375 |
69.175 |
69.175 |
+1.125 |
0 |
118 |
+0 |
May19 |
180912 |
68.950 |
68.950 |
66.650 |
68.950 |
+1.100 |
7 |
91 |
+0 |
Jun19 |
180912 |
68.575 |
68.675 |
68.575 |
68.675 |
+1.050 |
0 |
52 |
+0 |
Jul19 |
180912 |
68.375 |
68.375 |
68.375 |
68.375 |
+1.025 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,497 |
2,924 |
+68 |
NY Harbor ULSD(NYM) |
Oct18 |
180912 |
226.10 |
227.00 |
224.63 |
225.77 |
+0.57 |
73,330 |
121,860 |
-3,054 |
Nov18 |
180912 |
226.52 |
227.35 |
224.92 |
226.10 |
+0.60 |
45,272 |
80,472 |
-355 |
Dec18 |
180912 |
226.69 |
227.60 |
225.19 |
226.37 |
+0.71 |
29,801 |
68,451 |
-67 |
Jan19 |
180912 |
226.33 |
227.84 |
225.23 |
226.66 |
+0.83 |
17,272 |
43,598 |
-936 |
Feb19 |
180912 |
226.10 |
227.40 |
224.97 |
226.39 |
+0.97 |
7,245 |
19,884 |
+690 |
Mar19 |
180912 |
225.28 |
226.44 |
224.14 |
225.62 |
+1.12 |
7,455 |
31,887 |
-355 |
Apr19 |
180912 |
223.51 |
225.40 |
223.51 |
224.60 |
+1.30 |
3,929 |
13,461 |
+1,051 |
May19 |
180912 |
223.82 |
224.31 |
223.72 |
224.19 |
+1.40 |
2,093 |
6,130 |
+197 |
Jun19 |
180912 |
223.24 |
224.89 |
223.10 |
223.88 |
+1.40 |
3,807 |
19,545 |
-370 |
Jul19 |
180912 |
223.88 |
225.10 |
223.55 |
224.18 |
+1.44 |
427 |
2,509 |
+10 |
Aug19 |
180912 |
224.40 |
224.74 |
224.40 |
224.74 |
+1.49 |
213 |
963 |
+26 |
Sep19 |
180912 |
225.46 |
225.46 |
221.45 |
225.46 |
+1.54 |
226 |
1,361 |
+26 |
Oct19 |
180912 |
226.19 |
226.19 |
226.19 |
226.19 |
+1.59 |
151 |
673 |
+28 |
Nov19 |
180912 |
226.64 |
226.64 |
225.35 |
226.64 |
+1.59 |
94 |
730 |
+31 |
Total Volume and Open Interest |
191,874 |
422,001 |
-2,879 |
RBOB Gasoline(NYM) |
Oct18 |
180912 |
201.97 |
204.24 |
201.21 |
203.48 |
+2.06 |
81,107 |
118,460 |
-13,753 |
Nov18 |
180912 |
200.41 |
202.21 |
199.21 |
201.55 |
+2.12 |
64,830 |
124,296 |
+3,210 |
Dec18 |
180912 |
198.91 |
200.65 |
197.54 |
200.03 |
+2.19 |
31,318 |
69,499 |
-343 |
Jan19 |
180912 |
198.51 |
200.28 |
197.11 |
199.71 |
+2.27 |
15,498 |
40,725 |
-1,061 |
Feb19 |
180912 |
198.62 |
200.72 |
197.93 |
200.31 |
+2.27 |
6,852 |
16,202 |
+409 |
Mar19 |
180912 |
200.12 |
202.42 |
199.48 |
201.89 |
+2.27 |
5,321 |
25,575 |
-879 |
Apr19 |
180912 |
217.72 |
219.69 |
217.72 |
219.60 |
+2.39 |
3,487 |
12,728 |
+144 |
May19 |
180912 |
217.82 |
220.15 |
217.82 |
219.99 |
+2.45 |
2,086 |
7,536 |
+356 |
Jun19 |
180912 |
217.00 |
219.00 |
216.53 |
218.82 |
+2.46 |
1,829 |
9,998 |
+136 |
Jul19 |
180912 |
216.57 |
216.83 |
216.57 |
216.83 |
+2.45 |
534 |
4,824 |
+116 |
Total Volume and Open Interest |
214,548 |
439,833 |
-11,462 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180912 |
201.40 |
203.48 |
201.40 |
203.48 |
+2.06 |
0 |
2 |
+0 |
Nov18 |
180912 |
201.55 |
201.60 |
201.55 |
201.55 |
+2.12 |
|
|
|
Dec18 |
180912 |
200.03 |
200.03 |
200.00 |
200.03 |
+2.19 |
|
|
|
Jan19 |
180912 |
199.71 |
199.71 |
199.70 |
199.71 |
+2.27 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct18 |
180912 |
2.828 |
2.869 |
2.818 |
2.829 |
+0.001 |
160,402 |
197,715 |
-19,290 |
Nov18 |
180912 |
2.830 |
2.859 |
2.811 |
2.820 |
-0.007 |
109,427 |
211,062 |
-11,903 |
Dec18 |
180912 |
2.916 |
2.943 |
2.901 |
2.910 |
-0.003 |
40,882 |
147,979 |
+2,397 |
Jan19 |
180912 |
3.003 |
3.030 |
2.991 |
3.001 |
+0.001 |
47,428 |
192,578 |
-1,326 |
Feb19 |
180912 |
2.979 |
3.003 |
2.964 |
2.973 |
unch |
18,083 |
82,448 |
+2,625 |
Mar19 |
180912 |
2.881 |
2.902 |
2.866 |
2.874 |
-0.002 |
41,422 |
199,202 |
+110 |
Apr19 |
180912 |
2.613 |
2.629 |
2.606 |
2.617 |
+0.009 |
27,525 |
160,722 |
+749 |
May19 |
180912 |
2.587 |
2.602 |
2.580 |
2.592 |
+0.010 |
7,313 |
83,253 |
+955 |
Jun19 |
180912 |
2.617 |
2.630 |
2.608 |
2.621 |
+0.011 |
4,260 |
41,297 |
+46 |
Jul19 |
180912 |
2.646 |
2.658 |
2.638 |
2.651 |
+0.012 |
3,022 |
35,468 |
+437 |
Aug19 |
180912 |
2.646 |
2.662 |
2.641 |
2.654 |
+0.012 |
398 |
28,489 |
+113 |
Sep19 |
180912 |
2.635 |
2.643 |
2.623 |
2.635 |
+0.011 |
823 |
27,952 |
+94 |
Oct19 |
180912 |
2.639 |
2.660 |
2.639 |
2.652 |
+0.012 |
3,777 |
70,582 |
+384 |
Nov19 |
180912 |
2.695 |
2.706 |
2.685 |
2.698 |
+0.012 |
1,451 |
32,218 |
-40 |
Dec19 |
180912 |
2.804 |
2.822 |
2.804 |
2.817 |
+0.013 |
1,416 |
27,390 |
+186 |
Jan20 |
180912 |
2.894 |
2.910 |
2.894 |
2.905 |
+0.012 |
2,071 |
27,466 |
+312 |
Total Volume and Open Interest |
470,756 |
1,632,621 |
-24,208 |
Brent Crude Oil(ICE) |
Nov18 |
180912 |
79.42 |
80.13 |
78.75 |
79.74 |
+0.68 |
244,533 |
411,119 |
-10,267 |
Dec18 |
180912 |
78.94 |
79.63 |
78.27 |
79.29 |
+0.73 |
178,472 |
416,467 |
+7,989 |
Jan19 |
180912 |
78.50 |
79.22 |
77.90 |
78.90 |
+0.73 |
63,735 |
177,924 |
+1,780 |
Feb19 |
180912 |
78.17 |
78.87 |
77.60 |
78.58 |
+0.73 |
37,563 |
121,276 |
+2,699 |
Mar19 |
180912 |
77.79 |
78.55 |
77.33 |
78.29 |
+0.73 |
45,604 |
134,997 |
+7,010 |
Apr19 |
180912 |
77.52 |
78.25 |
77.03 |
78.02 |
+0.73 |
14,643 |
51,412 |
+698 |
May19 |
180912 |
77.25 |
77.96 |
76.75 |
77.74 |
+0.72 |
10,798 |
55,100 |
-102 |
Jun19 |
180912 |
76.94 |
77.67 |
76.45 |
77.45 |
+0.72 |
36,688 |
141,073 |
+693 |
Jul19 |
180912 |
76.59 |
77.35 |
76.27 |
77.14 |
+0.72 |
3,711 |
46,307 |
-313 |
Aug19 |
180912 |
76.21 |
76.81 |
76.21 |
76.81 |
+0.72 |
2,487 |
35,680 |
+854 |
Sep19 |
180912 |
76.41 |
76.46 |
76.41 |
76.46 |
+0.72 |
3,231 |
46,444 |
+411 |
Oct19 |
180912 |
75.50 |
76.17 |
75.48 |
76.11 |
+0.73 |
3,514 |
36,761 |
+1,349 |
Nov19 |
180912 |
75.78 |
75.78 |
75.78 |
75.78 |
+0.74 |
3,482 |
43,958 |
+1,914 |
Dec19 |
180912 |
74.84 |
75.58 |
74.42 |
75.40 |
+0.74 |
32,934 |
169,517 |
-263 |
Total Volume and Open Interest |
695,974 |
2,220,267 |
+15,819 |
Gas Oil(ICE) |
Sep18 |
180912 |
693.00 |
693.00 |
687.00 |
687.00 |
unch |
65,564 |
34,481 |
-28,978 |
Oct18 |
180912 |
696.00 |
698.25 |
690.50 |
695.25 |
+5.00 |
178,476 |
277,915 |
-8,039 |
Nov18 |
180912 |
693.50 |
696.50 |
688.75 |
694.00 |
+6.00 |
129,921 |
194,213 |
+1,496 |
Dec18 |
180912 |
689.00 |
693.25 |
685.25 |
690.75 |
+6.50 |
94,102 |
159,012 |
+4,519 |
Jan19 |
180912 |
687.25 |
691.50 |
683.25 |
689.50 |
+7.00 |
26,697 |
67,382 |
-3,506 |
Feb19 |
180912 |
686.00 |
689.75 |
682.25 |
688.25 |
+7.00 |
13,047 |
41,893 |
+912 |
Mar19 |
180912 |
683.75 |
688.00 |
680.25 |
686.50 |
+7.00 |
8,947 |
35,524 |
-160 |
Apr19 |
180912 |
682.75 |
686.25 |
678.25 |
684.75 |
+7.25 |
3,612 |
21,818 |
+275 |
May19 |
180912 |
680.00 |
685.25 |
678.00 |
683.75 |
+7.25 |
1,377 |
16,306 |
+215 |
Jun19 |
180912 |
681.75 |
685.25 |
677.75 |
683.75 |
+7.50 |
5,910 |
50,927 |
+605 |
Total Volume and Open Interest |
535,048 |
1,105,672 |
-32,137 |
Ethanol(CBOT) |
Oct18 |
180912 |
1.298 |
1.299 |
1.254 |
1.265 |
-0.028 |
278 |
1,240 |
-198 |
Nov18 |
180912 |
1.296 |
1.296 |
1.272 |
1.275 |
-0.029 |
251 |
435 |
+160 |
Dec18 |
180912 |
1.310 |
1.320 |
1.291 |
1.293 |
-0.029 |
57 |
198 |
+46 |
Jan19 |
180912 |
1.313 |
1.313 |
1.313 |
1.313 |
-0.029 |
18 |
120 |
+0 |
Feb19 |
180912 |
1.335 |
1.335 |
1.335 |
1.335 |
-0.029 |
0 |
1 |
+0 |
Mar19 |
180912 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.029 |
|
|
|
Apr19 |
180912 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.029 |
|
|
|
May19 |
180912 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.029 |
|
|
|
Total Volume and Open Interest |
604 |
1,994 |
+8 |
WTI Crude Oil(ICE) |
Oct18 |
180912 |
69.86 |
71.25 |
69.50 |
70.37 |
+1.12 |
45,012 |
46,923 |
-9,738 |
Nov18 |
180912 |
69.60 |
70.88 |
69.27 |
70.16 |
+1.12 |
60,772 |
57,208 |
-2,586 |
Dec18 |
180912 |
69.33 |
70.63 |
69.06 |
70.04 |
+1.15 |
50,648 |
131,658 |
+4,224 |
Jan19 |
180912 |
69.33 |
70.36 |
68.83 |
69.88 |
+1.17 |
19,824 |
40,557 |
+390 |
Feb19 |
180912 |
68.81 |
70.01 |
68.56 |
69.65 |
+1.15 |
10,707 |
22,745 |
+676 |
Mar19 |
180912 |
68.69 |
69.70 |
68.26 |
69.41 |
+1.13 |
7,651 |
30,912 |
+1,754 |
Apr19 |
180912 |
68.61 |
69.32 |
68.03 |
69.17 |
+1.11 |
1,677 |
11,223 |
-207 |
May19 |
180912 |
68.38 |
69.07 |
67.77 |
68.94 |
+1.08 |
588 |
7,416 |
+8 |
Jun19 |
180912 |
68.13 |
68.77 |
67.53 |
68.67 |
+1.04 |
7,433 |
79,689 |
+1,060 |
Jul19 |
180912 |
68.37 |
68.37 |
68.37 |
68.37 |
+1.01 |
55 |
4,524 |
+0 |
Aug19 |
180912 |
68.07 |
68.07 |
68.07 |
68.07 |
+1.01 |
8 |
5,400 |
+0 |
Sep19 |
180912 |
67.77 |
67.77 |
67.77 |
67.77 |
+1.00 |
153 |
13,350 |
-43 |
Oct19 |
180912 |
67.48 |
67.48 |
67.48 |
67.48 |
+0.99 |
86 |
4,283 |
+0 |
Nov19 |
180912 |
67.18 |
67.18 |
67.18 |
67.18 |
+0.98 |
60 |
4,704 |
+60 |
Dec19 |
180912 |
66.32 |
66.89 |
65.80 |
66.89 |
+0.97 |
4,713 |
82,830 |
+294 |
Jan20 |
180912 |
66.54 |
66.54 |
66.54 |
66.54 |
+0.96 |
15 |
2,165 |
+8 |
Total Volume and Open Interest |
211,882 |
623,207 |
-3,766 |
US Dollar Index(ICE) |
Sep18 |
180912 |
95.110 |
95.270 |
94.705 |
94.768 |
-0.457 |
23,112 |
35,059 |
-9,102 |
Dec18 |
180912 |
94.740 |
94.870 |
94.295 |
94.357 |
-0.473 |
10,664 |
18,951 |
+7,824 |
Mar19 |
180912 |
94.285 |
94.350 |
93.868 |
93.868 |
-0.472 |
70 |
873 |
+50 |
Total Volume and Open Interest |
33,848 |
55,238 |
-1,226 |
Australian Dollar(CME) |
Sep18 |
180912 |
71.16 |
71.83 |
70.93 |
71.78 |
+0.78 |
85,532 |
128,883 |
-13,565 |
Dec18 |
180912 |
71.22 |
71.86 |
70.97 |
71.81 |
+0.78 |
21,018 |
34,187 |
+13,434 |
Mar19 |
180912 |
71.13 |
71.90 |
71.13 |
71.90 |
+0.77 |
2 |
189 |
+0 |
Total Volume and Open Interest |
107,964 |
164,193 |
-106 |
British Pound(CME) |
Sep18 |
180912 |
130.18 |
130.86 |
129.82 |
130.58 |
+0.48 |
160,587 |
179,126 |
-42,874 |
Dec18 |
180912 |
130.70 |
131.37 |
130.34 |
131.10 |
+0.48 |
59,295 |
69,853 |
+39,979 |
Mar19 |
180912 |
131.51 |
131.97 |
131.51 |
131.73 |
+0.47 |
4 |
1,170 |
-2 |
Total Volume and Open Interest |
220,830 |
251,853 |
-2,716 |
Canadian Dollar(CME) |
Sep18 |
180912 |
76.54 |
77.05 |
76.47 |
77.01 |
+0.84 |
48,657 |
135,943 |
-5,098 |
Dec18 |
180912 |
76.67 |
77.18 |
76.59 |
77.14 |
+0.84 |
12,530 |
20,539 |
+4,067 |
Mar19 |
180912 |
76.75 |
77.26 |
76.75 |
77.26 |
+0.84 |
40 |
1,092 |
+9 |
Jun19 |
180912 |
76.92 |
77.37 |
76.92 |
77.37 |
+0.84 |
0 |
297 |
+0 |
Total Volume and Open Interest |
61,649 |
158,666 |
-977 |
Japanese Yen(CME) |
Sep18 |
180912 |
89.61 |
90.03 |
89.59 |
89.93 |
+0.28 |
85,721 |
147,485 |
-8,769 |
Dec18 |
180912 |
90.20 |
90.62 |
90.18 |
90.52 |
+0.28 |
19,607 |
37,326 |
+10,855 |
Mar19 |
180912 |
91.24 |
91.24 |
91.24 |
91.24 |
+0.29 |
0 |
123 |
+0 |
Total Volume and Open Interest |
107,374 |
186,978 |
+2,256 |
Swiss Franc(CME) |
Sep18 |
180912 |
102.85 |
103.18 |
102.61 |
103.13 |
+0.36 |
32,931 |
67,896 |
-1,254 |
Dec18 |
180912 |
103.68 |
104.00 |
103.43 |
103.95 |
+0.35 |
6,923 |
11,621 |
+3,783 |
Mar19 |
180912 |
104.93 |
104.93 |
104.49 |
104.93 |
+0.38 |
0 |
79 |
+0 |
Total Volume and Open Interest |
39,854 |
79,651 |
+2,529 |
EuroFX(CME) |
Sep18 |
180912 |
116.05 |
116.54 |
115.74 |
116.37 |
+0.47 |
218,940 |
429,328 |
-18,200 |
Dec18 |
180912 |
116.88 |
117.36 |
116.56 |
117.18 |
+0.46 |
57,442 |
81,795 |
+20,851 |
Mar19 |
180912 |
117.74 |
118.29 |
117.61 |
118.15 |
+0.47 |
199 |
1,927 |
+112 |
Total Volume and Open Interest |
277,571 |
519,325 |
+2,805 |
Mexican Peso(CME) |
Sep18 |
180912 |
521.25 |
525.75 |
519.75 |
524.63 |
+5.13 |
57,434 |
167,210 |
-21,483 |
Oct18 |
180912 |
522.38 |
522.38 |
522.38 |
522.38 |
+5.13 |
|
|
|
Total Volume and Open Interest |
86,808 |
214,014 |
+4,637 |
Brazilian Real(CME) |
Oct18 |
180912 |
241.20 |
242.75 |
239.55 |
241.55 |
+1.60 |
3,256 |
37,613 |
+103 |
Nov18 |
180912 |
241.60 |
241.60 |
241.00 |
241.00 |
+1.60 |
4 |
193 |
+2 |
Dec18 |
180912 |
240.50 |
240.50 |
240.25 |
240.35 |
+1.60 |
88 |
1,637 |
+16 |
Jan19 |
180912 |
239.70 |
239.70 |
239.70 |
239.70 |
+1.55 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,348 |
39,493 |
+121 |
30-Year T-Bonds(CBOT) |
Sep18 |
180912 |
142~270 |
143~060 |
142~270 |
143~020 |
+0~100 |
3,244 |
14,231 |
-1,223 |
Dec18 |
180912 |
142~020 |
142~130 |
142~010 |
142~090 |
+0~100 |
177,694 |
822,035 |
-2,733 |
Mar19 |
180912 |
141~180 |
141~180 |
141~180 |
141~180 |
+0~100 |
2 |
1 |
+1 |
Total Volume and Open Interest |
180,940 |
836,267 |
-3,955 |
10-Year T-Notes(CBOT) |
Sep18 |
180912 |
119~165 |
119~215 |
119~165 |
119~195 |
+0~035 |
9,954 |
62,439 |
-3,776 |
Dec18 |
180912 |
119~110 |
119~160 |
119~105 |
119~140 |
+0~035 |
856,145 |
3,794,468 |
-41,978 |
Mar19 |
180912 |
119~170 |
119~170 |
119~070 |
119~070 |
+0~035 |
|
|
|
Total Volume and Open Interest |
866,099 |
3,856,907 |
-45,754 |
5-Year T-Notes(CBOT) |
Sep18 |
180912 |
113~014 |
113~036 |
113~012 |
113~020 |
+0~010 |
7,756 |
98,083 |
-4,279 |
Dec18 |
180912 |
112~246 |
112~274 |
112~244 |
112~256 |
+0~012 |
496,985 |
4,237,081 |
-10,346 |
Mar19 |
180912 |
112~226 |
112~226 |
112~226 |
112~226 |
+0~012 |
|
|
|
Total Volume and Open Interest |
504,741 |
4,335,164 |
-14,625 |
2 Year T-Notes(CBOT) |
Sep18 |
180912 |
105~202 |
105~210 |
105~200 |
105~204 |
+0~002 |
7,290 |
24,572 |
-268 |
Dec18 |
180912 |
105~144 |
105~156 |
105~142 |
105~146 |
+0~002 |
201,032 |
2,048,983 |
-10,565 |
Mar19 |
180912 |
105~146 |
105~146 |
105~146 |
105~146 |
+0~002 |
|
|
|
Total Volume and Open Interest |
208,322 |
2,073,555 |
-10,833 |
Eurodollars(CME) |
Sep18 |
180912 |
97.647 |
97.658 |
97.645 |
97.652 |
+0.007 |
195,331 |
1,387,131 |
-5,427 |
Dec18 |
180912 |
97.335 |
97.360 |
97.335 |
97.350 |
+0.015 |
301,715 |
1,758,475 |
+25,153 |
Mar19 |
180912 |
97.155 |
97.185 |
97.155 |
97.175 |
+0.015 |
145,228 |
1,309,901 |
-3,660 |
Jun19 |
180912 |
97.020 |
97.050 |
97.020 |
97.035 |
+0.010 |
147,098 |
1,239,259 |
-8,937 |
Sep19 |
180912 |
96.945 |
96.970 |
96.945 |
96.955 |
+0.005 |
134,215 |
1,054,297 |
+1,559 |
Dec19 |
180912 |
96.900 |
96.925 |
96.900 |
96.905 |
unch |
181,444 |
1,865,771 |
-8,476 |
Mar20 |
180912 |
96.895 |
96.915 |
96.895 |
96.900 |
+0.005 |
97,059 |
985,183 |
+7,465 |
Jun20 |
180912 |
96.905 |
96.920 |
96.900 |
96.910 |
+0.010 |
86,965 |
834,505 |
-6,199 |
Sep20 |
180912 |
96.910 |
96.930 |
96.910 |
96.920 |
+0.010 |
80,129 |
856,740 |
+4,714 |
Dec20 |
180912 |
96.915 |
96.935 |
96.915 |
96.925 |
+0.015 |
86,854 |
846,186 |
+6,264 |
Mar21 |
180912 |
96.930 |
96.955 |
96.930 |
96.945 |
+0.015 |
52,615 |
441,957 |
+5,412 |
Jun21 |
180912 |
96.945 |
96.965 |
96.945 |
96.960 |
+0.020 |
55,378 |
316,442 |
+6,299 |
Sep21 |
180912 |
96.950 |
96.975 |
96.950 |
96.965 |
+0.020 |
25,436 |
248,466 |
+1,566 |
Dec21 |
180912 |
96.945 |
96.970 |
96.945 |
96.960 |
+0.020 |
29,014 |
342,080 |
+2,567 |
Mar22 |
180912 |
96.955 |
96.980 |
96.955 |
96.970 |
+0.020 |
33,241 |
141,389 |
-2,697 |
Jun22 |
180912 |
96.955 |
96.975 |
96.955 |
96.970 |
+0.020 |
18,424 |
128,560 |
+1,429 |
Sep22 |
180912 |
96.950 |
96.970 |
96.950 |
96.965 |
+0.020 |
13,855 |
62,033 |
+311 |
Dec22 |
180912 |
96.935 |
96.960 |
96.935 |
96.950 |
+0.020 |
15,155 |
114,528 |
+405 |
Total Volume and Open Interest |
1,759,677 |
14,392,896 |
+36,133 |
Ultra T-Bond(CBOT) |
Sep18 |
180912 |
156~13 |
156~16 |
156~07 |
156~13 |
+0~14 |
6,775 |
20,692 |
-3,623 |
Dec18 |
180912 |
156~11 |
156~27 |
156~10 |
156~21 |
+0~14 |
83,563 |
1,008,630 |
-2,770 |
Mar19 |
180912 |
156~21 |
156~21 |
156~21 |
156~21 |
+0~14 |
|
|
|
Total Volume and Open Interest |
90,338 |
1,029,322 |
-6,393 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180912 |
127~075 |
127~085 |
127~060 |
127~075 |
+0~055 |
1,503 |
3,357 |
-1,322 |
Dec18 |
180912 |
126~250 |
127~010 |
126~240 |
126~300 |
+0~060 |
96,997 |
572,184 |
+8,200 |
Mar19 |
180912 |
126~300 |
126~300 |
126~300 |
126~300 |
+0~060 |
|
|
|
Total Volume and Open Interest |
98,500 |
575,541 |
+6,878 |
30 Day Federal Funds(CBOT) |
Sep18 |
180912 |
98.050 |
98.050 |
98.048 |
98.048 |
-0.003 |
1,099 |
115,009 |
-283 |
Oct18 |
180912 |
97.840 |
97.845 |
97.830 |
97.835 |
-0.005 |
2,264 |
348,408 |
+204 |
Nov18 |
180912 |
97.835 |
97.840 |
97.830 |
97.835 |
unch |
7,207 |
266,079 |
-2,149 |
Dec18 |
180912 |
97.760 |
97.765 |
97.755 |
97.760 |
+0.005 |
7,596 |
93,086 |
+2,140 |
Jan19 |
180912 |
97.640 |
97.645 |
97.635 |
97.640 |
+0.005 |
12,599 |
289,893 |
-391 |
Feb19 |
180912 |
97.625 |
97.635 |
97.620 |
97.625 |
+0.005 |
14,386 |
155,935 |
+4,318 |
Total Volume and Open Interest |
79,098 |
1,806,471 |
+9,304 |
Japanese Govt Bonds(SGX) |
Dec18 |
180911 |
150.23 |
150.30 |
150.21 |
150.29 |
+0.06 |
8,283 |
13,009 |
+10,814 |
Mar19 |
180911 |
150.29 |
150.29 |
150.29 |
150.29 |
+0.06 |
|
|
|
Jun19 |
180911 |
150.29 |
150.29 |
150.29 |
150.29 |
+0.06 |
|
|
|
Total Volume and Open Interest |
15,361 |
23,852 |
+4,658 |
Euro-Buxl(EUREX) |
Dec18 |
180912 |
173.68 |
174.78 |
173.68 |
174.44 |
+0.76 |
37,419 |
238,609 |
-687 |
Mar19 |
180912 |
173.20 |
173.20 |
173.20 |
173.20 |
+0.76 |
|
|
|
Jun19 |
180912 |
171.84 |
171.84 |
171.84 |
171.84 |
+0.76 |
|
|
|
Total Volume and Open Interest |
37,419 |
238,609 |
-687 |
Euro-Bund(EUREX) |
Dec18 |
180912 |
159.35 |
159.80 |
159.34 |
159.63 |
+0.33 |
607,667 |
1,991,182 |
+14,320 |
Mar19 |
180912 |
160.30 |
160.52 |
160.28 |
160.43 |
+0.33 |
15 |
1,578 |
+541 |
Jun19 |
180912 |
158.33 |
158.33 |
158.33 |
158.33 |
+0.33 |
|
|
|
Total Volume and Open Interest |
607,682 |
1,992,760 |
+14,861 |
Euro-Bobl(EUREX) |
Dec18 |
180912 |
131.04 |
131.20 |
131.04 |
131.14 |
+0.10 |
395,252 |
1,594,026 |
+11,792 |
Mar19 |
180912 |
131.14 |
131.14 |
131.14 |
131.14 |
+0.10 |
|
|
|
Jun19 |
180912 |
131.14 |
131.14 |
131.14 |
131.14 |
+0.50 |
|
|
|
Total Volume and Open Interest |
395,252 |
1,594,026 |
+11,792 |
Euro-Schatz(EUREX) |
Dec18 |
180912 |
111.81 |
111.85 |
111.81 |
111.83 |
+0.02 |
320,552 |
1,810,862 |
-55,858 |
Mar19 |
180912 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.02 |
|
|
|
Jun19 |
180912 |
111.68 |
111.68 |
111.68 |
111.68 |
+0.02 |
|
|
|
Total Volume and Open Interest |
320,552 |
1,810,862 |
-55,858 |
3-Mth Euribor(EUREX) |
Sep18 |
180912 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
24 |
3,314 |
-23 |
Dec18 |
180912 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
13,985 |
+45 |
Mar19 |
180912 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
7 |
2,026 |
-7 |
Total Volume and Open Interest |
61 |
30,533 |
+174 |
Long Gilt(LIFFE) |
Sep18 |
180912 |
122~19 |
122~25 |
122~19 |
122~24 |
+0~06 |
2,487 |
99,785 |
-383 |
Dec18 |
180912 |
121~24 |
121~30 |
121~23 |
121~28 |
+0~06 |
187,938 |
823,972 |
-3,140 |
Total Volume and Open Interest |
190,425 |
923,757 |
-3,523 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180912 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.00 |
21,252 |
532,531 |
-1,098 |
Dec18 |
180912 |
99.14 |
99.15 |
99.13 |
99.14 |
unch |
76,717 |
588,377 |
+575 |
Mar19 |
180912 |
99.04 |
99.05 |
99.04 |
99.05 |
+0.01 |
71,145 |
360,710 |
+8,550 |
Jun19 |
180912 |
98.96 |
98.97 |
98.95 |
98.96 |
+0.01 |
58,494 |
295,090 |
+1,610 |
Sep19 |
180912 |
98.88 |
98.89 |
98.87 |
98.88 |
+0.01 |
101,109 |
305,688 |
+9,618 |
Dec19 |
180912 |
98.81 |
98.83 |
98.80 |
98.82 |
+0.01 |
106,361 |
331,225 |
+6,011 |
Total Volume and Open Interest |
906,019 |
3,361,712 |
+6,603 |
3-Mth Euribor(LIFFE) |
Sep18 |
180912 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
18,961 |
450,035 |
-25 |
Dec18 |
180912 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
35,899 |
558,787 |
-6,195 |
Mar19 |
180912 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
43,503 |
464,936 |
+9,422 |
Total Volume and Open Interest |
651,928 |
5,262,416 |
+38,319 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180912 |
98.04 |
98.05 |
98.03 |
98.05 |
+0.01 |
17,564 |
72,002 |
-43,306 |
Dec18 |
180912 |
98.06 |
98.07 |
98.05 |
98.06 |
-0.01 |
20,391 |
239,804 |
-20,528 |
Mar19 |
180912 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
19,077 |
199,385 |
-6,660 |
Jun19 |
180912 |
98.06 |
98.06 |
98.04 |
98.05 |
-0.01 |
10,299 |
185,802 |
-9,988 |
Sep19 |
180912 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.01 |
14,958 |
132,057 |
-13,299 |
Dec19 |
180912 |
97.97 |
97.98 |
97.96 |
97.97 |
-0.01 |
8,029 |
141,853 |
-6,925 |
Mar20 |
180912 |
97.93 |
97.93 |
97.91 |
97.92 |
-0.01 |
7,775 |
81,228 |
-4,193 |
Jun20 |
180912 |
97.89 |
97.89 |
97.86 |
97.87 |
-0.02 |
8,696 |
59,622 |
+2,820 |
Sep20 |
180912 |
97.84 |
97.84 |
97.83 |
97.83 |
-0.02 |
2,579 |
13,295 |
+1,122 |
Dec20 |
180912 |
97.81 |
97.81 |
97.78 |
97.79 |
-0.01 |
642 |
9,310 |
-271 |
Total Volume and Open Interest |
110,117 |
1,139,132 |
-101,121 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180912 |
97.41 |
97.43 |
97.40 |
97.41 |
-0.01 |
145,770 |
1,241,236 |
-99,445 |
Dec18 |
180912 |
97.40 |
97.42 |
97.39 |
97.40 |
-0.01 |
25,219 |
30,948 |
+15,116 |
Total Volume and Open Interest |
170,989 |
1,272,184 |
-84,329 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180912 |
97.97 |
97.98 |
97.96 |
97.97 |
unch |
187,234 |
1,171,742 |
-95,748 |
Dec18 |
180912 |
97.96 |
97.97 |
97.95 |
97.96 |
-0.01 |
78,956 |
93,915 |
+57,382 |
Total Volume and Open Interest |
266,190 |
1,265,657 |
-38,366 |
Gold(CMX) |
Oct18 |
180912 |
1197.7 |
1208.3 |
1192.4 |
1205.5 |
+8.7 |
6,235 |
39,270 |
-2,568 |
Dec18 |
180912 |
1203.5 |
1213.9 |
1197.6 |
1210.9 |
+8.7 |
213,402 |
362,045 |
+3,740 |
Feb19 |
180912 |
1208.9 |
1219.0 |
1203.7 |
1216.7 |
+8.8 |
2,905 |
39,944 |
+1,125 |
Apr19 |
180912 |
1211.1 |
1224.6 |
1209.8 |
1222.3 |
+8.8 |
712 |
9,353 |
+42 |
Jun19 |
180912 |
1219.1 |
1230.9 |
1217.0 |
1228.4 |
+8.9 |
776 |
10,304 |
+501 |
Aug19 |
180912 |
1223.1 |
1237.0 |
1223.1 |
1234.2 |
+9.0 |
78 |
2,111 |
+73 |
Oct19 |
180912 |
1231.8 |
1240.4 |
1231.8 |
1240.4 |
+9.0 |
8 |
733 |
-4 |
Dec19 |
180912 |
1238.0 |
1247.0 |
1235.7 |
1246.6 |
+9.0 |
49 |
4,502 |
-6 |
Feb20 |
180912 |
1253.0 |
1253.0 |
1253.0 |
1253.0 |
+9.0 |
0 |
13 |
+0 |
Apr20 |
180912 |
1259.0 |
1259.0 |
1259.0 |
1259.0 |
+9.0 |
|
|
|
Jun20 |
180912 |
1265.1 |
1265.1 |
1265.1 |
1265.1 |
+9.1 |
0 |
395 |
+0 |
Total Volume and Open Interest |
224,200 |
470,147 |
+2,887 |
Silver(CMX) |
Sep18 |
180912 |
1406.5 |
1419.2 |
1400.5 |
1419.2 |
+14.0 |
65 |
452 |
-347 |
Dec18 |
180912 |
1416.0 |
1431.5 |
1410.5 |
1429.3 |
+14.0 |
54,121 |
183,067 |
-1,785 |
Mar19 |
180912 |
1428.5 |
1441.0 |
1421.0 |
1440.2 |
+14.2 |
2,562 |
17,050 |
+63 |
May19 |
180912 |
1431.0 |
1447.8 |
1431.0 |
1447.8 |
+14.3 |
813 |
2,595 |
+137 |
Jul19 |
180912 |
1440.5 |
1456.0 |
1440.5 |
1455.3 |
+14.4 |
187 |
1,715 |
+153 |
Sep19 |
180912 |
1463.0 |
1463.0 |
1432.5 |
1463.0 |
+14.4 |
0 |
368 |
+0 |
Dec19 |
180912 |
1460.5 |
1475.1 |
1459.0 |
1475.1 |
+14.4 |
145 |
744 |
-8 |
Total Volume and Open Interest |
58,058 |
207,811 |
-1,811 |
Platinum(NYMEX) |
Oct18 |
180912 |
792.3 |
802.0 |
783.3 |
799.9 |
+10.6 |
20,934 |
72,903 |
-1,017 |
Jan19 |
180912 |
795.5 |
804.9 |
786.5 |
803.0 |
+10.7 |
3,115 |
19,547 |
+752 |
Apr19 |
180912 |
807.5 |
808.0 |
806.5 |
807.8 |
+10.6 |
19 |
568 |
-2 |
Jul19 |
180912 |
814.1 |
815.1 |
813.8 |
814.3 |
+11.4 |
1 |
165 |
+0 |
Total Volume and Open Interest |
24,070 |
93,185 |
-266 |
Palladium(NYMEX) |
Sep18 |
180912 |
986.10 |
993.30 |
985.90 |
993.30 |
+12.40 |
2 |
71 |
-1 |
Dec18 |
180912 |
964.00 |
969.50 |
957.20 |
965.00 |
+3.20 |
4,215 |
16,560 |
-51 |
Mar19 |
180912 |
956.60 |
962.60 |
954.60 |
959.20 |
+3.20 |
40 |
591 |
+13 |
Total Volume and Open Interest |
4,257 |
17,222 |
-39 |
Copper(CMX) |
Sep18 |
180912 |
259.95 |
266.70 |
259.95 |
265.85 |
+5.45 |
943 |
3,095 |
-182 |
Dec18 |
180912 |
262.20 |
268.85 |
260.65 |
267.60 |
+5.45 |
72,273 |
146,984 |
-3,086 |
Mar19 |
180912 |
264.35 |
270.75 |
262.80 |
269.60 |
+5.55 |
7,291 |
37,150 |
+838 |
May19 |
180912 |
267.60 |
271.55 |
265.55 |
270.70 |
+5.60 |
3,832 |
15,955 |
-1,442 |
Jul19 |
180912 |
268.60 |
272.65 |
267.85 |
271.80 |
+5.60 |
700 |
7,152 |
-123 |
Total Volume and Open Interest |
85,993 |
231,532 |
-3,888 |
E-mini DJIA Index(CBOT) |
Sep18 |
180912 |
26008 |
26164 |
25940 |
26014 |
+12 |
145,079 |
105,026 |
-191 |
Dec18 |
180912 |
26033 |
26183 |
25963 |
26036 |
+14 |
2,635 |
2,793 |
+145 |
Mar19 |
180912 |
26050 |
26133 |
26020 |
26077 |
+20 |
107 |
169 |
+67 |
Jun19 |
180912 |
26131 |
26131 |
26077 |
26131 |
+74 |
|
|
|
Total Volume and Open Interest |
147,821 |
107,988 |
+21 |
S & P 500(CME) |
Sep18 |
180912 |
2890.00 |
2894.00 |
2887.30 |
2888.40 |
-1.40 |
2,032 |
68,684 |
+142 |
Dec18 |
180912 |
2894.50 |
2899.00 |
2885.50 |
2893.40 |
-1.10 |
43 |
424 |
+40 |
Mar19 |
180912 |
2901.00 |
2906.70 |
2893.20 |
2901.00 |
-1.20 |
|
|
|
Jun19 |
180912 |
2909.30 |
2915.00 |
2901.50 |
2909.30 |
-1.20 |
|
|
|
Total Volume and Open Interest |
2,075 |
69,108 |
+182 |
S & P 500 E-Mini(CME) |
Sep18 |
180912 |
2890.00 |
2895.25 |
2879.50 |
2888.50 |
-1.25 |
1,248,308 |
2,714,490 |
+7,812 |
Dec18 |
180912 |
2895.25 |
2900.25 |
2884.50 |
2893.50 |
-1.00 |
46,383 |
137,956 |
+17,353 |
Mar19 |
180912 |
2901.00 |
2907.75 |
2892.50 |
2901.00 |
-1.25 |
749 |
27,301 |
+24 |
Jun19 |
180912 |
2907.50 |
2909.25 |
2907.50 |
2909.25 |
-1.25 |
2 |
7,461 |
+0 |
Total Volume and Open Interest |
1,295,444 |
2,887,217 |
+25,189 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180912 |
7515.25 |
7541.00 |
7425.00 |
7485.75 |
-26.25 |
418,797 |
256,580 |
+661 |
Dec18 |
180912 |
7543.25 |
7568.00 |
7452.00 |
7513.75 |
-25.50 |
3,573 |
9,366 |
+633 |
Mar19 |
180912 |
7566.00 |
7581.75 |
7493.00 |
7542.75 |
-28.00 |
11 |
68 |
-2 |
Total Volume and Open Interest |
422,381 |
266,018 |
+1,292 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180912 |
2037.10 |
2039.80 |
2022.60 |
2037.00 |
+1.30 |
12,538 |
84,976 |
-529 |
Dec18 |
180912 |
2042.00 |
2045.00 |
2028.70 |
2042.30 |
+1.60 |
60 |
177 |
+29 |
Mar19 |
180912 |
2044.30 |
2044.30 |
2044.30 |
2044.30 |
+1.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,598 |
85,154 |
-500 |
Volatility Index(CBOE) |
Sep18 |
180912 |
14.20 |
14.45 |
14.00 |
14.03 |
-0.20 |
79,624 |
130,911 |
-11,781 |
Oct18 |
180912 |
15.10 |
15.25 |
14.91 |
15.03 |
-0.10 |
65,534 |
181,445 |
+10,223 |
Nov18 |
180912 |
15.49 |
15.60 |
15.25 |
15.38 |
-0.15 |
21,156 |
66,814 |
+1,761 |
Dec18 |
180912 |
15.65 |
15.75 |
15.42 |
15.53 |
-0.15 |
8,851 |
60,190 |
-1,486 |
Total Volume and Open Interest |
182,874 |
524,889 |
-302 |
S & P 600(CME) |
Sep18 |
180912 |
1083.00 |
1083.00 |
1079.40 |
1079.40 |
-3.10 |
|
|
|
Dec18 |
180912 |
1080.10 |
1080.10 |
1080.10 |
1080.10 |
-3.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180912 |
1721.60 |
1722.50 |
1702.10 |
1716.60 |
-4.30 |
107,963 |
534,711 |
-3,570 |
Dec18 |
180912 |
1726.70 |
1727.40 |
1707.30 |
1721.60 |
-4.30 |
2,983 |
6,854 |
+2,063 |
Mar19 |
180912 |
1726.00 |
1726.00 |
1726.00 |
1726.00 |
-3.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
110,946 |
541,567 |
-1,507 |
Nikkei 225(CME) |
Sep18 |
180912 |
22735 |
22740 |
22535 |
22650 |
-65 |
13,533 |
19,577 |
-7,023 |
Dec18 |
180912 |
22610 |
22625 |
22400 |
22515 |
-75 |
9,476 |
15,965 |
+7,424 |
Total Volume and Open Interest |
23,009 |
35,542 |
+401 |
Nikkei 225(SGX) |
Sep18 |
180912 |
22615 |
22675 |
22605 |
22625 |
-35 |
111,482 |
154,841 |
-10,085 |
Dec18 |
180912 |
22440 |
22500 |
22430 |
22450 |
-45 |
41,515 |
43,763 |
+21,942 |
Mar19 |
180911 |
22460 |
22460 |
22460 |
22460 |
+285 |
9 |
302 |
+1 |
Total Volume and Open Interest |
133,654 |
199,531 |
+6,119 |
Nikkei 225 Mini(JPX) |
Sep18 |
180911 |
22370 |
22675 |
22360 |
22650 |
+290 |
1,110,896 |
366,449 |
+10,610 |
Dec18 |
180911 |
22205 |
22500 |
22195 |
22490 |
+290 |
133,960 |
62,244 |
+17,298 |
Mar19 |
180911 |
22155 |
22445 |
22145 |
22440 |
+280 |
851 |
4,670 |
+466 |
Total Volume and Open Interest |
1,264,297 |
478,755 |
+30,804 |
Nikkei 225(JPX) |
Sep18 |
180911 |
22380 |
22670 |
22360 |
22650 |
+290 |
91,987 |
284,002 |
-11,968 |
Dec18 |
180911 |
22210 |
22500 |
22190 |
22490 |
+290 |
19,628 |
86,989 |
+11,203 |
Mar19 |
180911 |
22220 |
22440 |
22190 |
22440 |
+280 |
176 |
4,987 |
+133 |
Total Volume and Open Interest |
111,817 |
445,621 |
+160 |
Nikkei 225(CME) Yen |
Sep18 |
180912 |
22735 |
22735 |
22530 |
22645 |
-70 |
31,783 |
40,934 |
-5,305 |
Dec18 |
180912 |
22580 |
22580 |
22360 |
22475 |
-70 |
11,908 |
19,077 |
+8,770 |
Mar19 |
180912 |
22430 |
22430 |
22430 |
22430 |
-75 |
|
|
|
Total Volume and Open Interest |
43,691 |
60,011 |
+3,465 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180912 |
22650 |
22650 |
22645 |
22650 |
-60 |
0 |
38 |
+0 |
Dec18 |
180912 |
22480 |
22480 |
22475 |
22480 |
-60 |
|
|
|
Mar19 |
180912 |
22430 |
22430 |
22430 |
22430 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180912 |
5293.0 |
5338.5 |
5287.0 |
5331.0 |
+48.5 |
64,551 |
283,539 |
-5,644 |
Oct18 |
180912 |
5281.5 |
5321.0 |
5281.5 |
5320.0 |
+48.5 |
102 |
934 |
+87 |
Nov18 |
180912 |
5311.0 |
5316.5 |
5311.0 |
5316.5 |
+48.5 |
0 |
2 |
+0 |
Dec18 |
180912 |
5268.0 |
5308.5 |
5268.0 |
5301.5 |
+48.5 |
3 |
30,379 |
+2 |
Total Volume and Open Interest |
64,656 |
334,863 |
-5,555 |
Hang Seng Index(HKFE) |
Sep18 |
180912 |
26286 |
26436 |
26020 |
26341 |
+36 |
250,758 |
107,796 |
-616 |
Oct18 |
180912 |
26215 |
26423 |
26030 |
26330 |
+37 |
953 |
3,353 |
+546 |
Total Volume and Open Interest |
253,738 |
125,632 |
+1,281 |
DAX(EUREX) |
Sep18 |
180912 |
11998.0 |
12046.0 |
11947.5 |
12040.0 |
+76.0 |
85,070 |
115,472 |
+2,421 |
Dec18 |
180912 |
11980.5 |
12028.5 |
11939.0 |
12025.0 |
+76.5 |
959 |
6,049 |
+1,402 |
Mar19 |
180912 |
11980.0 |
12018.0 |
11960.0 |
12018.0 |
+77.5 |
150 |
1,417 |
+33 |
Total Volume and Open Interest |
86,179 |
122,938 |
+3,856 |
Mini-DAX(EUREX) |
Sep18 |
180912 |
12000.0 |
12046.0 |
11947.0 |
12040.0 |
+76.0 |
32,883 |
18,283 |
+1,306 |
Dec18 |
180912 |
11983.0 |
12031.0 |
11937.0 |
12025.0 |
+76.5 |
220 |
663 |
+52 |
Mar19 |
180912 |
11983.0 |
12020.0 |
11942.0 |
12018.0 |
+77.5 |
8 |
80 |
-5 |
Total Volume and Open Interest |
33,111 |
19,026 |
+1,353 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180912 |
3318 |
3330 |
3303 |
3328 |
+17 |
1,173,954 |
3,182,607 |
+1,758 |
Dec18 |
180912 |
3300 |
3312 |
3287 |
3310 |
+17 |
82,184 |
333,050 |
+7,621 |
Mar19 |
180912 |
3289 |
3298 |
3284 |
3298 |
+17 |
305 |
96,966 |
+20 |
Total Volume and Open Interest |
1,256,443 |
3,617,495 |
+9,399 |
Swiss Market Index(EUREX) |
Sep18 |
180912 |
8927 |
8974 |
8912 |
8952 |
+55 |
34,323 |
227,746 |
-13 |
Dec18 |
180912 |
8895 |
8951 |
8893 |
8931 |
+55 |
1,269 |
5,904 |
+928 |
Mar19 |
180912 |
8826 |
8826 |
8826 |
8826 |
+54 |
0 |
29 |
+0 |
Total Volume and Open Interest |
35,592 |
233,679 |
+915 |
FT-SE 100(EURONEXT) |
Sep18 |
180912 |
7269.00 |
7326.00 |
7251.00 |
7309.50 |
+40.00 |
84,508 |
624,875 |
-4,845 |
Dec18 |
180912 |
7235.50 |
7288.00 |
7214.50 |
7271.50 |
+40.50 |
2,879 |
14,611 |
+2,247 |
Mar19 |
180912 |
7207.00 |
7207.00 |
7207.00 |
7207.00 |
+40.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
87,387 |
639,516 |
-2,598 |
SPI 200(SFE) |
Sep18 |
180912 |
6176.0 |
6181.0 |
6135.0 |
6179.0 |
+3.0 |
34,232 |
390,012 |
-42,215 |
Dec18 |
180912 |
6167.0 |
6174.0 |
6139.0 |
6173.0 |
+3.0 |
185 |
5,363 |
-13 |
Mar19 |
180912 |
6118.0 |
6118.0 |
6118.0 |
6118.0 |
+4.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
34,417 |
400,228 |
-42,228 |
FTSE MIB(ISE) |
Sep18 |
180912 |
20905.00 |
20965.00 |
20640.00 |
20954.00 |
+100.00 |
33,207 |
90,152 |
+1,522 |
Dec18 |
180912 |
20755.00 |
20830.00 |
20530.00 |
20827.00 |
+98.00 |
260 |
7,619 |
+33 |
Mar19 |
180912 |
20700.00 |
20745.00 |
20700.00 |
20745.00 |
+103.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
33,467 |
97,795 |
+1,555 |
KOSPI 200(KFE) |
Sep18 |
180912 |
291.60 |
293.25 |
290.90 |
292.65 |
+0.20 |
228,373 |
260,381 |
-54,471 |
Dec18 |
180912 |
292.40 |
293.60 |
291.35 |
292.90 |
+0.10 |
9,524 |
119,705 |
+51,452 |
Mar19 |
180912 |
289.00 |
290.25 |
288.45 |
289.60 |
-0.10 |
27 |
6,663 |
+95 |
Total Volume and Open Interest |
237,924 |
417,232 |
-2,924 |
GSCI(CME) |
Sep18 |
180912 |
470.55 |
470.95 |
470.55 |
470.95 |
+3.50 |
2,566 |
10,831 |
-2,510 |
Oct18 |
180912 |
470.10 |
471.30 |
470.10 |
470.80 |
+3.55 |
2,523 |
4,439 |
+2,509 |
Nov18 |
180912 |
471.20 |
471.20 |
471.20 |
471.20 |
+3.55 |
|
|
|
Total Volume and Open Interest |
5,089 |
15,270 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|