|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep18 |
180913 |
828.25 |
831.75 |
822.75 |
822.75 |
-6.25 |
351 |
358 |
+111 |
Nov18 |
180913 |
838.75 |
846.25 |
832.00 |
833.25 |
-6.75 |
96,239 |
439,290 |
-2,200 |
Jan19 |
180913 |
852.50 |
859.75 |
845.75 |
847.00 |
-6.50 |
20,734 |
119,097 |
+1,363 |
Mar19 |
180913 |
865.50 |
872.25 |
858.50 |
859.75 |
-6.25 |
19,797 |
111,491 |
+2,379 |
May19 |
180913 |
877.50 |
884.50 |
871.25 |
872.50 |
-5.50 |
8,471 |
69,809 |
+795 |
Jul19 |
180913 |
886.25 |
894.00 |
881.25 |
882.50 |
-5.00 |
5,518 |
57,764 |
+1,018 |
Aug19 |
180913 |
888.25 |
896.75 |
886.50 |
886.50 |
-4.50 |
267 |
2,329 |
+100 |
Sep19 |
180913 |
889.25 |
897.00 |
887.50 |
887.50 |
-4.00 |
64 |
1,069 |
+6 |
Nov19 |
180913 |
895.00 |
900.50 |
889.75 |
891.25 |
-5.00 |
4,217 |
23,609 |
-115 |
Jan20 |
180913 |
908.75 |
909.00 |
901.25 |
901.25 |
-4.50 |
13 |
526 |
+1 |
Mar20 |
180913 |
913.50 |
913.50 |
908.00 |
908.00 |
-4.00 |
5 |
157 |
+0 |
May20 |
180913 |
915.50 |
915.50 |
913.00 |
915.50 |
-4.50 |
8 |
98 |
+4 |
Jul20 |
180913 |
923.00 |
923.00 |
910.50 |
923.00 |
-4.50 |
9 |
128 |
+1 |
Aug20 |
180913 |
924.00 |
924.00 |
924.00 |
924.00 |
-4.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
155,693 |
826,269 |
+3,463 |
Soybean Meal(CBOT) |
Sep18 |
180913 |
314.60 |
314.60 |
311.30 |
311.30 |
-4.40 |
588 |
363 |
-245 |
Oct18 |
180913 |
314.50 |
316.20 |
311.80 |
312.40 |
-3.40 |
14,402 |
56,282 |
-366 |
Dec18 |
180913 |
317.20 |
318.90 |
314.40 |
314.90 |
-3.50 |
48,793 |
227,812 |
+2,035 |
Jan19 |
180913 |
316.50 |
318.10 |
314.10 |
314.70 |
-3.10 |
18,887 |
60,477 |
+1,225 |
Mar19 |
180913 |
314.10 |
315.50 |
311.30 |
312.00 |
-2.90 |
16,049 |
61,349 |
-743 |
May19 |
180913 |
312.50 |
313.70 |
309.40 |
310.30 |
-2.50 |
8,984 |
44,260 |
+1,735 |
Jul19 |
180913 |
313.20 |
315.60 |
311.60 |
312.20 |
-2.40 |
4,237 |
33,323 |
-219 |
Aug19 |
180913 |
313.70 |
316.20 |
312.30 |
313.10 |
-2.40 |
780 |
6,549 |
+67 |
Sep19 |
180913 |
313.40 |
315.00 |
312.10 |
312.70 |
-2.40 |
183 |
7,834 |
-27 |
Oct19 |
180913 |
311.00 |
312.60 |
310.50 |
310.50 |
-2.20 |
238 |
6,132 |
-54 |
Total Volume and Open Interest |
114,683 |
528,799 |
+3,900 |
Soybean Oil(CBOT) |
Sep18 |
180913 |
27.57 |
27.63 |
27.44 |
27.44 |
-0.19 |
583 |
345 |
-184 |
Oct18 |
180913 |
27.69 |
27.91 |
27.51 |
27.52 |
-0.20 |
10,977 |
55,961 |
-1,617 |
Dec18 |
180913 |
27.97 |
28.19 |
27.77 |
27.79 |
-0.20 |
53,910 |
261,297 |
+277 |
Jan19 |
180913 |
28.23 |
28.44 |
28.04 |
28.06 |
-0.18 |
20,634 |
73,928 |
-1,762 |
Mar19 |
180913 |
28.55 |
28.75 |
28.36 |
28.39 |
-0.18 |
20,516 |
61,499 |
+2,488 |
May19 |
180913 |
28.87 |
29.07 |
28.69 |
28.72 |
-0.18 |
8,168 |
36,193 |
+2,993 |
Jul19 |
180913 |
29.14 |
29.35 |
28.97 |
29.00 |
-0.18 |
6,454 |
41,068 |
+2,496 |
Aug19 |
180913 |
29.30 |
29.48 |
29.12 |
29.14 |
-0.18 |
385 |
6,366 |
-78 |
Sep19 |
180913 |
29.44 |
29.45 |
29.29 |
29.29 |
-0.18 |
526 |
4,962 |
+71 |
Oct19 |
180913 |
29.54 |
29.68 |
29.37 |
29.37 |
-0.18 |
727 |
3,839 |
+229 |
Total Volume and Open Interest |
124,892 |
564,029 |
+6,009 |
Canola(WCE) |
Nov18 |
180913 |
491.0 |
491.2 |
489.5 |
489.9 |
-1.8 |
6,293 |
110,136 |
+1,507 |
Jan19 |
180913 |
497.5 |
497.5 |
496.0 |
496.5 |
-1.7 |
1,089 |
49,978 |
+146 |
Mar19 |
180913 |
503.0 |
503.0 |
501.3 |
501.8 |
-1.8 |
344 |
10,596 |
+53 |
May19 |
180913 |
507.0 |
507.4 |
505.9 |
506.5 |
-1.8 |
160 |
1,575 |
+88 |
Jul19 |
180913 |
510.5 |
511.0 |
509.4 |
510.0 |
-2.0 |
82 |
1,177 |
+52 |
Total Volume and Open Interest |
7,990 |
174,089 |
+1,853 |
Corn(CBOT) |
Sep18 |
180913 |
344.50 |
344.50 |
336.25 |
336.25 |
-5.25 |
287 |
456 |
-425 |
Dec18 |
180913 |
354.50 |
355.75 |
348.75 |
350.50 |
-2.00 |
109,822 |
982,915 |
-1,400 |
Mar19 |
180913 |
366.75 |
368.00 |
361.75 |
362.75 |
-2.25 |
55,094 |
305,843 |
+2,874 |
May19 |
180913 |
375.75 |
376.50 |
370.00 |
371.25 |
-2.25 |
32,642 |
88,913 |
+10,091 |
Jul19 |
180913 |
380.75 |
382.00 |
376.00 |
377.50 |
-1.50 |
13,133 |
117,987 |
+1,006 |
Sep19 |
180913 |
384.25 |
385.75 |
380.75 |
382.50 |
-0.50 |
3,835 |
53,329 |
+736 |
Dec19 |
180913 |
391.00 |
391.25 |
387.25 |
388.75 |
-0.25 |
5,884 |
116,448 |
+1,581 |
Mar20 |
180913 |
400.75 |
401.25 |
398.75 |
400.00 |
unch |
158 |
5,071 |
+22 |
May20 |
180913 |
406.00 |
406.25 |
405.00 |
406.25 |
-0.25 |
31 |
821 |
+17 |
Jul20 |
180913 |
410.25 |
411.25 |
410.25 |
411.25 |
unch |
31 |
2,109 |
-7 |
Total Volume and Open Interest |
220,955 |
1,677,065 |
+14,501 |
Wheat(CBOT) |
Sep18 |
180913 |
473.00 |
473.00 |
471.75 |
471.75 |
-10.00 |
1 |
202 |
-4 |
Dec18 |
180913 |
505.00 |
510.00 |
495.25 |
497.00 |
-9.75 |
57,172 |
222,378 |
-269 |
Mar19 |
180913 |
525.75 |
530.00 |
516.50 |
517.75 |
-9.25 |
17,753 |
113,921 |
-2,083 |
May19 |
180913 |
540.25 |
544.75 |
532.25 |
533.25 |
-8.25 |
9,225 |
36,467 |
+1,229 |
Jul19 |
180913 |
544.75 |
547.75 |
536.50 |
538.25 |
-6.75 |
6,198 |
47,983 |
+766 |
Sep19 |
180913 |
553.75 |
557.50 |
547.75 |
549.25 |
-6.00 |
766 |
9,585 |
-327 |
Total Volume and Open Interest |
92,633 |
454,002 |
-265 |
Wheat(KCBT) |
Sep18 |
180913 |
477.50 |
496.00 |
475.50 |
477.50 |
-5.00 |
7 |
19 |
-6 |
Dec18 |
180913 |
504.50 |
510.25 |
498.75 |
501.75 |
-5.00 |
19,402 |
154,769 |
+1,193 |
Mar19 |
180913 |
527.00 |
532.25 |
520.50 |
522.75 |
-6.00 |
8,316 |
59,491 |
+451 |
May19 |
180913 |
542.75 |
546.25 |
535.25 |
537.50 |
-5.75 |
4,728 |
22,511 |
+467 |
Jul19 |
180913 |
545.50 |
547.75 |
538.25 |
540.25 |
-6.25 |
2,679 |
21,060 |
+929 |
Sep19 |
180913 |
557.75 |
557.75 |
551.50 |
553.00 |
-5.75 |
105 |
1,488 |
+36 |
Dec19 |
180913 |
574.75 |
574.75 |
571.00 |
572.50 |
-4.50 |
133 |
3,374 |
+16 |
Total Volume and Open Interest |
35,371 |
263,307 |
+3,087 |
Wheat(MGE) |
Sep18 |
180913 |
551.00 |
569.25 |
551.00 |
551.00 |
unch |
10 |
24 |
+0 |
Dec18 |
180913 |
565.00 |
567.75 |
560.25 |
562.00 |
-3.00 |
4,784 |
33,898 |
-1,023 |
Mar19 |
180913 |
581.00 |
583.25 |
576.25 |
578.00 |
-3.00 |
1,311 |
12,494 |
+135 |
May19 |
180913 |
590.00 |
592.25 |
585.75 |
587.00 |
-3.00 |
217 |
4,223 |
+47 |
Jul19 |
180913 |
597.00 |
597.00 |
594.75 |
595.25 |
-2.25 |
169 |
1,885 |
+57 |
Sep19 |
180913 |
603.75 |
605.25 |
601.00 |
602.25 |
-1.75 |
190 |
2,640 |
+14 |
Total Volume and Open Interest |
6,686 |
56,435 |
-771 |
Oats(CBOT) |
Sep18 |
180913 |
229.75 |
229.75 |
229.75 |
229.75 |
-4.25 |
|
|
|
Dec18 |
180913 |
247.75 |
248.00 |
241.25 |
242.50 |
-4.25 |
294 |
3,488 |
+11 |
Mar19 |
180913 |
246.75 |
252.00 |
246.75 |
246.75 |
-4.00 |
27 |
313 |
+26 |
May19 |
180913 |
249.75 |
249.75 |
249.75 |
249.75 |
-4.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
321 |
3,802 |
+37 |
Rough Rice(CBOT) |
Sep18 |
180913 |
10.66 |
10.66 |
10.66 |
10.66 |
+0.02 |
|
|
|
Nov18 |
180913 |
10.77 |
10.95 |
10.70 |
10.77 |
+0.02 |
405 |
6,697 |
+92 |
Jan19 |
180913 |
10.88 |
11.01 |
10.85 |
10.89 |
+0.05 |
26 |
400 |
+7 |
Mar19 |
180913 |
11.05 |
11.05 |
11.02 |
11.02 |
+0.06 |
21 |
471 |
+13 |
Total Volume and Open Interest |
452 |
7,568 |
+112 |
Live Cattle(CME) |
Oct18 |
180913 |
111.500 |
111.535 |
110.180 |
110.800 |
-0.680 |
37,808 |
85,743 |
-7,278 |
Dec18 |
180913 |
115.750 |
115.750 |
114.800 |
115.400 |
-0.135 |
29,310 |
89,139 |
-264 |
Feb19 |
180913 |
119.500 |
120.000 |
118.950 |
119.900 |
+0.400 |
12,200 |
53,425 |
+1,640 |
Apr19 |
180913 |
120.700 |
121.385 |
120.150 |
121.300 |
+0.470 |
8,830 |
37,922 |
+1,675 |
Jun19 |
180913 |
113.830 |
114.300 |
113.200 |
114.230 |
+0.300 |
3,588 |
29,049 |
+555 |
Aug19 |
180913 |
112.600 |
112.885 |
112.000 |
112.830 |
+0.100 |
932 |
5,950 |
+368 |
Total Volume and Open Interest |
92,754 |
302,193 |
-3,295 |
Feeder Cattle(CME) |
Sep18 |
180913 |
154.700 |
155.050 |
153.735 |
154.950 |
+0.320 |
760 |
2,963 |
-78 |
Oct18 |
180913 |
154.900 |
155.600 |
154.100 |
155.400 |
+0.365 |
4,672 |
16,005 |
-959 |
Nov18 |
180913 |
154.785 |
155.235 |
153.735 |
155.080 |
+0.250 |
3,965 |
11,847 |
+848 |
Jan19 |
180913 |
151.050 |
151.880 |
150.200 |
151.800 |
+0.750 |
1,962 |
12,196 |
+265 |
Mar19 |
180913 |
149.750 |
150.550 |
148.950 |
150.400 |
+0.665 |
627 |
4,786 |
+114 |
Apr19 |
180913 |
150.000 |
150.985 |
149.600 |
150.850 |
+0.665 |
194 |
1,915 |
-3 |
May19 |
180913 |
150.400 |
151.185 |
149.750 |
151.080 |
+0.700 |
126 |
845 |
+60 |
Total Volume and Open Interest |
12,319 |
50,580 |
+251 |
Lean Hogs(CME) |
Oct18 |
180913 |
55.850 |
55.950 |
54.650 |
55.680 |
-0.120 |
33,246 |
65,817 |
-7,438 |
Dec18 |
180913 |
55.700 |
56.180 |
54.500 |
55.930 |
+0.300 |
31,914 |
77,180 |
+2,267 |
Feb19 |
180913 |
64.700 |
65.500 |
63.785 |
65.350 |
+0.650 |
11,623 |
30,372 |
-198 |
Apr19 |
180913 |
69.800 |
70.135 |
68.980 |
70.000 |
+0.115 |
5,639 |
26,973 |
+182 |
May19 |
180913 |
75.135 |
75.480 |
75.135 |
75.350 |
-0.130 |
72 |
624 |
+1 |
Jun19 |
180913 |
80.550 |
80.550 |
79.550 |
80.430 |
-0.120 |
2,391 |
13,426 |
+150 |
Jul19 |
180913 |
80.000 |
80.680 |
79.600 |
80.650 |
+0.200 |
415 |
3,483 |
+121 |
Aug19 |
180913 |
78.830 |
79.750 |
78.600 |
79.730 |
+0.230 |
256 |
2,203 |
+79 |
Total Volume and Open Interest |
85,643 |
220,952 |
-4,805 |
Class III Milk(CME) |
Sep18 |
180913 |
16.11 |
16.16 |
16.09 |
16.13 |
unch |
248 |
3,924 |
+45 |
Oct18 |
180913 |
16.31 |
16.32 |
16.10 |
16.10 |
-0.18 |
517 |
4,342 |
+85 |
Nov18 |
180913 |
16.27 |
16.32 |
16.18 |
16.22 |
-0.08 |
405 |
3,886 |
+132 |
Dec18 |
180913 |
16.12 |
16.13 |
16.02 |
16.05 |
-0.08 |
103 |
3,194 |
+38 |
Jan19 |
180913 |
15.88 |
15.92 |
15.88 |
15.92 |
-0.05 |
59 |
1,443 |
-1 |
Feb19 |
180913 |
15.79 |
15.79 |
15.79 |
15.79 |
-0.06 |
45 |
936 |
+5 |
Mar19 |
180913 |
15.80 |
15.84 |
15.77 |
15.82 |
-0.02 |
48 |
1,047 |
+17 |
Apr19 |
180913 |
15.94 |
15.95 |
15.90 |
15.95 |
-0.06 |
27 |
923 |
+16 |
May19 |
180913 |
15.97 |
15.97 |
15.94 |
15.96 |
-0.05 |
25 |
768 |
+16 |
Jun19 |
180913 |
16.02 |
16.02 |
16.00 |
16.00 |
-0.06 |
14 |
664 |
+9 |
Jul19 |
180913 |
16.20 |
16.20 |
16.20 |
16.20 |
-0.01 |
26 |
362 |
+18 |
Aug19 |
180913 |
16.28 |
16.36 |
16.28 |
16.36 |
-0.05 |
9 |
270 |
+1 |
Sep19 |
180913 |
16.40 |
16.46 |
16.40 |
16.46 |
-0.04 |
11 |
252 |
-1 |
Total Volume and Open Interest |
1,571 |
22,510 |
+413 |
Cocoa(ICE) |
Sep18 |
180913 |
2314 |
2314 |
2314 |
2314 |
-41 |
15 |
56 |
-5 |
Dec18 |
180913 |
2325 |
2337 |
2291 |
2315 |
-10 |
12,142 |
115,444 |
+366 |
Mar19 |
180913 |
2330 |
2339 |
2298 |
2322 |
-8 |
4,837 |
63,061 |
+88 |
May19 |
180913 |
2336 |
2347 |
2306 |
2330 |
-8 |
1,312 |
23,225 |
+202 |
Jul19 |
180913 |
2344 |
2353 |
2314 |
2339 |
-7 |
599 |
10,012 |
+271 |
Sep19 |
180913 |
2344 |
2362 |
2323 |
2345 |
-7 |
137 |
10,480 |
+12 |
Dec19 |
180913 |
2358 |
2370 |
2330 |
2353 |
-6 |
75 |
15,170 |
+4 |
Total Volume and Open Interest |
19,133 |
240,583 |
+947 |
Coffee "C"(ICE) |
Sep18 |
180913 |
96.70 |
96.70 |
96.40 |
96.40 |
-1.45 |
3 |
52 |
+0 |
Dec18 |
180913 |
101.95 |
102.45 |
100.30 |
100.65 |
-1.45 |
22,658 |
175,965 |
-140 |
Mar19 |
180913 |
105.50 |
105.80 |
103.75 |
104.05 |
-1.45 |
13,351 |
72,121 |
+133 |
May19 |
180913 |
107.85 |
108.15 |
106.15 |
106.45 |
-1.45 |
3,550 |
29,833 |
+718 |
Jul19 |
180913 |
110.15 |
110.50 |
108.50 |
108.85 |
-1.45 |
1,868 |
15,570 |
+324 |
Sep19 |
180913 |
112.40 |
112.90 |
110.90 |
111.20 |
-1.45 |
725 |
7,454 |
+66 |
Total Volume and Open Interest |
43,328 |
316,451 |
+1,275 |
Orange Juice(ICE) |
Nov18 |
180913 |
153.85 |
154.25 |
153.25 |
153.60 |
-0.25 |
413 |
10,200 |
-59 |
Jan19 |
180913 |
153.80 |
154.30 |
153.45 |
153.70 |
-0.30 |
28 |
1,328 |
+19 |
Mar19 |
180913 |
154.60 |
154.65 |
154.00 |
154.20 |
-0.25 |
25 |
723 |
+23 |
May19 |
180913 |
155.00 |
155.00 |
154.70 |
154.85 |
-0.15 |
0 |
208 |
+0 |
Jul19 |
180913 |
155.55 |
155.55 |
155.55 |
155.55 |
unch |
0 |
93 |
+0 |
Sep19 |
180913 |
157.30 |
157.30 |
157.30 |
157.30 |
-0.65 |
0 |
24 |
+0 |
Total Volume and Open Interest |
466 |
12,576 |
-17 |
Sugar #11(ICE) |
Oct18 |
180913 |
11.64 |
11.80 |
11.54 |
11.68 |
+0.01 |
116,377 |
278,069 |
-46,497 |
Mar19 |
180913 |
12.30 |
12.55 |
12.24 |
12.45 |
+0.12 |
103,165 |
362,595 |
+11,395 |
May19 |
180913 |
12.40 |
12.65 |
12.36 |
12.56 |
+0.12 |
26,845 |
123,786 |
+647 |
Jul19 |
180913 |
12.49 |
12.71 |
12.42 |
12.61 |
+0.08 |
15,475 |
53,652 |
+2,405 |
Oct19 |
180913 |
12.74 |
12.95 |
12.66 |
12.80 |
+0.01 |
10,610 |
60,792 |
+3,655 |
Mar20 |
180913 |
13.31 |
13.52 |
13.20 |
13.32 |
-0.05 |
1,229 |
17,537 |
+303 |
May20 |
180913 |
13.39 |
13.53 |
13.19 |
13.32 |
-0.10 |
48 |
3,421 |
-6 |
Jul20 |
180913 |
13.47 |
13.53 |
13.20 |
13.33 |
-0.12 |
13 |
3,068 |
+6 |
Total Volume and Open Interest |
273,769 |
907,199 |
-28,091 |
London Cocoa(LCE) |
Sep18 |
180913 |
1560 |
1560 |
1539 |
1549 |
+8 |
5,480 |
16,773 |
-3,752 |
Dec18 |
180913 |
1649 |
1657 |
1626 |
1633 |
-16 |
11,221 |
82,704 |
-1,514 |
Mar19 |
180913 |
1666 |
1670 |
1644 |
1652 |
-14 |
6,111 |
63,248 |
+625 |
May19 |
180913 |
1677 |
1683 |
1656 |
1663 |
-14 |
1,648 |
33,382 |
-183 |
Jul19 |
180913 |
1685 |
1686 |
1663 |
1671 |
-13 |
1,183 |
19,826 |
+454 |
Sep19 |
180913 |
1689 |
1690 |
1669 |
1677 |
-12 |
573 |
21,367 |
+223 |
Dec19 |
180913 |
1698 |
1700 |
1678 |
1687 |
-11 |
1,363 |
22,826 |
+1,236 |
Total Volume and Open Interest |
27,632 |
264,770 |
-2,882 |
London Sugar(LCE) |
Oct18 |
180913 |
334.50 |
336.80 |
327.30 |
332.60 |
-2.60 |
8,886 |
7,234 |
-4,974 |
Dec18 |
180913 |
346.70 |
357.60 |
345.80 |
350.60 |
+3.60 |
7,782 |
43,750 |
+775 |
Mar19 |
180913 |
346.00 |
355.50 |
346.00 |
350.50 |
+3.60 |
3,152 |
25,654 |
+938 |
May19 |
180913 |
348.70 |
356.10 |
348.10 |
352.60 |
+3.70 |
650 |
10,170 |
+62 |
Aug19 |
180913 |
351.40 |
358.00 |
350.80 |
354.50 |
+3.20 |
196 |
7,311 |
-57 |
Total Volume and Open Interest |
20,708 |
99,000 |
-3,289 |
Cotton(ICE) |
Oct18 |
180913 |
82.18 |
82.20 |
81.62 |
81.62 |
-1.14 |
9 |
166 |
-3 |
Dec18 |
180913 |
82.52 |
82.64 |
81.40 |
81.51 |
-1.13 |
14,663 |
146,338 |
-162 |
Mar19 |
180913 |
83.03 |
83.03 |
81.87 |
81.97 |
-1.06 |
3,441 |
67,495 |
+713 |
May19 |
180913 |
83.24 |
83.24 |
82.36 |
82.44 |
-0.92 |
342 |
10,148 |
+68 |
Jul19 |
180913 |
83.49 |
83.49 |
82.75 |
82.85 |
-0.74 |
180 |
7,593 |
+21 |
Oct19 |
180913 |
78.87 |
78.87 |
78.87 |
78.87 |
-0.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,952 |
256,456 |
+705 |
Lumber(CME) |
Sep18 |
180913 |
432.3 |
440.7 |
412.0 |
434.7 |
+1.4 |
101 |
206 |
-36 |
Nov18 |
180913 |
377.4 |
380.3 |
367.0 |
378.5 |
+4.6 |
538 |
2,957 |
-25 |
Jan19 |
180913 |
363.0 |
373.5 |
362.8 |
372.1 |
+4.1 |
145 |
597 |
+20 |
Mar19 |
180913 |
363.0 |
372.5 |
361.7 |
372.5 |
+6.2 |
13 |
188 |
-1 |
Total Volume and Open Interest |
798 |
4,070 |
-41 |
Crude Oil(NYM) |
Oct18 |
180913 |
70.24 |
70.28 |
68.35 |
68.59 |
-1.78 |
676,869 |
278,774 |
-30,805 |
Nov18 |
180913 |
70.02 |
70.04 |
68.16 |
68.41 |
-1.75 |
249,453 |
306,968 |
+34,281 |
Dec18 |
180913 |
69.86 |
69.91 |
68.07 |
68.35 |
-1.69 |
166,178 |
291,725 |
+2,854 |
Jan19 |
180913 |
69.73 |
69.73 |
67.97 |
68.25 |
-1.63 |
63,897 |
154,672 |
-3,936 |
Feb19 |
180913 |
69.45 |
69.46 |
67.80 |
68.09 |
-1.56 |
35,780 |
99,994 |
+4,015 |
Mar19 |
180913 |
69.09 |
69.09 |
67.58 |
67.91 |
-1.50 |
40,730 |
121,322 |
+4,717 |
Apr19 |
180913 |
68.74 |
68.75 |
67.45 |
67.71 |
-1.46 |
8,682 |
63,203 |
+701 |
May19 |
180913 |
68.28 |
68.44 |
67.29 |
67.50 |
-1.44 |
7,379 |
49,847 |
+1,080 |
Jun19 |
180913 |
68.56 |
68.56 |
66.94 |
67.27 |
-1.40 |
43,510 |
167,952 |
+1,851 |
Jul19 |
180913 |
67.90 |
67.99 |
66.92 |
67.01 |
-1.36 |
3,391 |
44,752 |
+1,042 |
Aug19 |
180913 |
67.70 |
67.70 |
66.57 |
66.74 |
-1.33 |
2,367 |
41,651 |
+157 |
Sep19 |
180913 |
67.37 |
67.37 |
66.26 |
66.47 |
-1.30 |
4,604 |
71,178 |
-801 |
Oct19 |
180913 |
66.50 |
67.30 |
66.19 |
66.20 |
-1.28 |
1,723 |
38,301 |
+239 |
Nov19 |
180913 |
66.00 |
66.00 |
65.93 |
65.93 |
-1.25 |
1,413 |
33,731 |
-319 |
Dec19 |
180913 |
66.74 |
66.74 |
65.34 |
65.69 |
-1.20 |
43,002 |
235,988 |
+889 |
Jan20 |
180913 |
66.31 |
66.31 |
65.35 |
65.35 |
-1.19 |
981 |
29,829 |
-228 |
Total Volume and Open Interest |
1,370,875 |
2,281,869 |
+14,817 |
e-miNY Crude Oil(NYM) |
Oct18 |
180913 |
70.250 |
70.275 |
68.350 |
68.600 |
-1.775 |
13,829 |
2,043 |
+72 |
Nov18 |
180913 |
70.000 |
70.000 |
68.175 |
68.400 |
-1.750 |
380 |
307 |
+56 |
Dec18 |
180913 |
69.850 |
69.875 |
68.150 |
68.350 |
-1.700 |
145 |
249 |
+49 |
Jan19 |
180913 |
69.350 |
69.400 |
68.000 |
68.250 |
-1.625 |
13 |
22 |
-7 |
Feb19 |
180913 |
68.100 |
70.000 |
68.100 |
68.100 |
-1.550 |
10 |
27 |
-3 |
Mar19 |
180913 |
69.000 |
69.000 |
67.700 |
67.900 |
-1.500 |
15 |
59 |
+5 |
Apr19 |
180913 |
68.875 |
68.875 |
67.700 |
67.700 |
-1.475 |
1 |
117 |
-1 |
May19 |
180913 |
67.500 |
67.500 |
66.650 |
67.500 |
-1.450 |
2 |
92 |
+1 |
Jun19 |
180913 |
67.275 |
68.575 |
67.275 |
67.275 |
-1.400 |
1 |
51 |
-1 |
Jul19 |
180913 |
67.000 |
67.000 |
67.000 |
67.000 |
-1.375 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,397 |
3,094 |
+170 |
NY Harbor ULSD(NYM) |
Oct18 |
180913 |
225.98 |
226.20 |
221.68 |
222.35 |
-3.42 |
73,005 |
117,070 |
-4,790 |
Nov18 |
180913 |
226.33 |
226.33 |
221.99 |
222.64 |
-3.46 |
49,822 |
81,665 |
+1,193 |
Dec18 |
180913 |
226.56 |
226.58 |
222.31 |
222.95 |
-3.42 |
32,382 |
73,212 |
+4,761 |
Jan19 |
180913 |
226.76 |
226.84 |
222.69 |
223.24 |
-3.42 |
17,542 |
42,875 |
-723 |
Feb19 |
180913 |
225.72 |
226.13 |
222.36 |
222.99 |
-3.40 |
9,719 |
21,144 |
+1,260 |
Mar19 |
180913 |
225.01 |
225.47 |
221.90 |
222.22 |
-3.40 |
13,211 |
31,654 |
-233 |
Apr19 |
180913 |
224.03 |
224.19 |
220.88 |
221.24 |
-3.36 |
5,049 |
14,506 |
+1,045 |
May19 |
180913 |
223.30 |
223.82 |
220.54 |
220.88 |
-3.31 |
2,397 |
6,097 |
-33 |
Jun19 |
180913 |
223.00 |
223.36 |
220.04 |
220.63 |
-3.25 |
8,116 |
19,598 |
+53 |
Jul19 |
180913 |
223.54 |
223.54 |
221.00 |
221.00 |
-3.18 |
197 |
2,476 |
-33 |
Aug19 |
180913 |
221.64 |
224.40 |
221.64 |
221.64 |
-3.10 |
204 |
1,045 |
+82 |
Sep19 |
180913 |
222.44 |
222.44 |
221.45 |
222.44 |
-3.02 |
649 |
1,400 |
+39 |
Oct19 |
180913 |
225.00 |
225.00 |
223.24 |
223.24 |
-2.95 |
22 |
682 |
+9 |
Nov19 |
180913 |
223.80 |
225.35 |
223.80 |
223.80 |
-2.84 |
9 |
733 |
+3 |
Total Volume and Open Interest |
213,299 |
424,546 |
+2,545 |
RBOB Gasoline(NYM) |
Oct18 |
180913 |
203.55 |
203.62 |
198.00 |
199.29 |
-4.19 |
92,365 |
110,853 |
-7,607 |
Nov18 |
180913 |
201.72 |
201.84 |
196.45 |
197.64 |
-3.91 |
73,806 |
127,661 |
+3,365 |
Dec18 |
180913 |
199.97 |
200.17 |
195.16 |
196.22 |
-3.81 |
35,801 |
70,361 |
+862 |
Jan19 |
180913 |
199.67 |
199.67 |
194.93 |
195.97 |
-3.74 |
16,570 |
40,341 |
-384 |
Feb19 |
180913 |
198.43 |
199.26 |
195.74 |
196.60 |
-3.71 |
7,870 |
16,765 |
+563 |
Mar19 |
180913 |
200.02 |
200.80 |
197.27 |
198.18 |
-3.71 |
8,025 |
25,767 |
+192 |
Apr19 |
180913 |
217.80 |
218.42 |
215.30 |
215.98 |
-3.62 |
4,665 |
12,762 |
+34 |
May19 |
180913 |
218.72 |
218.77 |
215.81 |
216.41 |
-3.58 |
3,451 |
7,786 |
+250 |
Jun19 |
180913 |
217.58 |
217.63 |
214.52 |
215.23 |
-3.59 |
3,417 |
10,575 |
+577 |
Jul19 |
180913 |
215.12 |
215.57 |
213.29 |
213.29 |
-3.54 |
1,375 |
5,108 |
+284 |
Total Volume and Open Interest |
249,986 |
438,247 |
-1,586 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180913 |
199.29 |
201.40 |
199.29 |
199.29 |
-4.19 |
0 |
2 |
+0 |
Nov18 |
180913 |
197.64 |
197.64 |
197.60 |
197.64 |
-3.91 |
|
|
|
Dec18 |
180913 |
196.22 |
196.22 |
196.20 |
196.22 |
-3.81 |
|
|
|
Jan19 |
180913 |
195.97 |
196.00 |
195.97 |
195.97 |
-3.74 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct18 |
180913 |
2.824 |
2.856 |
2.805 |
2.817 |
-0.012 |
135,665 |
181,132 |
-16,583 |
Nov18 |
180913 |
2.815 |
2.844 |
2.795 |
2.800 |
-0.020 |
87,965 |
218,804 |
+7,742 |
Dec18 |
180913 |
2.905 |
2.933 |
2.884 |
2.890 |
-0.020 |
32,230 |
150,722 |
+2,743 |
Jan19 |
180913 |
2.993 |
3.023 |
2.974 |
2.981 |
-0.020 |
45,238 |
188,360 |
-4,218 |
Feb19 |
180913 |
2.961 |
2.996 |
2.947 |
2.954 |
-0.019 |
18,255 |
83,433 |
+985 |
Mar19 |
180913 |
2.866 |
2.896 |
2.850 |
2.858 |
-0.016 |
29,152 |
200,992 |
+1,790 |
Apr19 |
180913 |
2.610 |
2.632 |
2.604 |
2.610 |
-0.007 |
19,618 |
159,858 |
-864 |
May19 |
180913 |
2.590 |
2.606 |
2.580 |
2.586 |
-0.006 |
8,219 |
82,930 |
-323 |
Jun19 |
180913 |
2.619 |
2.633 |
2.608 |
2.615 |
-0.006 |
4,628 |
41,751 |
+454 |
Jul19 |
180913 |
2.657 |
2.663 |
2.639 |
2.646 |
-0.005 |
3,381 |
35,954 |
+486 |
Aug19 |
180913 |
2.663 |
2.666 |
2.645 |
2.649 |
-0.005 |
718 |
28,264 |
-225 |
Sep19 |
180913 |
2.623 |
2.648 |
2.623 |
2.631 |
-0.004 |
1,149 |
27,819 |
-133 |
Oct19 |
180913 |
2.658 |
2.665 |
2.643 |
2.647 |
-0.005 |
5,996 |
71,231 |
+649 |
Nov19 |
180913 |
2.699 |
2.710 |
2.688 |
2.693 |
-0.005 |
2,166 |
32,439 |
+221 |
Dec19 |
180913 |
2.826 |
2.826 |
2.807 |
2.810 |
-0.007 |
1,846 |
27,600 |
+210 |
Jan20 |
180913 |
2.915 |
2.917 |
2.895 |
2.897 |
-0.008 |
3,117 |
27,481 |
+15 |
Total Volume and Open Interest |
402,292 |
1,625,403 |
-7,218 |
Brent Crude Oil(ICE) |
Nov18 |
180913 |
79.60 |
79.71 |
77.87 |
78.18 |
-1.56 |
280,309 |
399,601 |
-11,518 |
Dec18 |
180913 |
79.23 |
79.28 |
77.44 |
77.75 |
-1.54 |
204,212 |
424,909 |
+8,442 |
Jan19 |
180913 |
78.86 |
78.88 |
77.09 |
77.38 |
-1.52 |
84,240 |
185,315 |
+7,391 |
Feb19 |
180913 |
78.55 |
78.55 |
76.80 |
77.08 |
-1.50 |
38,819 |
117,268 |
-4,008 |
Mar19 |
180913 |
78.26 |
78.26 |
76.55 |
76.82 |
-1.47 |
51,509 |
138,254 |
+3,257 |
Apr19 |
180913 |
77.67 |
77.82 |
76.31 |
76.57 |
-1.45 |
30,036 |
53,524 |
+2,112 |
May19 |
180913 |
77.39 |
77.52 |
76.07 |
76.31 |
-1.43 |
21,197 |
55,600 |
+500 |
Jun19 |
180913 |
77.26 |
77.26 |
75.79 |
76.04 |
-1.41 |
55,399 |
140,148 |
-925 |
Jul19 |
180913 |
76.70 |
76.80 |
75.56 |
75.75 |
-1.39 |
5,553 |
46,078 |
-229 |
Aug19 |
180913 |
75.65 |
75.66 |
75.44 |
75.44 |
-1.37 |
3,823 |
36,319 |
+639 |
Sep19 |
180913 |
76.05 |
76.05 |
74.90 |
75.11 |
-1.35 |
7,495 |
44,592 |
-1,852 |
Oct19 |
180913 |
75.59 |
75.78 |
74.70 |
74.77 |
-1.34 |
2,218 |
36,606 |
-155 |
Nov19 |
180913 |
74.46 |
74.46 |
74.46 |
74.46 |
-1.32 |
2,337 |
44,750 |
+792 |
Dec19 |
180913 |
75.23 |
75.25 |
73.88 |
74.10 |
-1.30 |
43,554 |
167,064 |
-2,453 |
Total Volume and Open Interest |
851,599 |
2,223,784 |
+3,517 |
Gas Oil(ICE) |
Oct18 |
180913 |
695.50 |
695.50 |
682.00 |
683.50 |
-11.75 |
156,523 |
285,046 |
+7,131 |
Nov18 |
180913 |
693.50 |
693.75 |
680.50 |
682.25 |
-11.75 |
97,520 |
208,604 |
+14,391 |
Dec18 |
180913 |
690.50 |
690.75 |
677.75 |
679.25 |
-11.50 |
75,766 |
164,976 |
+5,964 |
Jan19 |
180913 |
688.75 |
689.00 |
676.50 |
678.25 |
-11.25 |
22,202 |
66,244 |
-1,138 |
Feb19 |
180913 |
685.25 |
687.75 |
675.50 |
677.25 |
-11.00 |
10,276 |
43,093 |
+1,200 |
Mar19 |
180913 |
684.75 |
686.00 |
674.00 |
675.50 |
-11.00 |
11,960 |
34,949 |
-575 |
Apr19 |
180913 |
682.50 |
684.25 |
672.25 |
673.75 |
-11.00 |
6,245 |
20,994 |
-824 |
May19 |
180913 |
681.75 |
683.50 |
671.50 |
673.00 |
-10.75 |
6,416 |
17,306 |
+1,000 |
Jun19 |
180913 |
681.75 |
683.50 |
671.50 |
673.00 |
-10.75 |
14,673 |
51,093 |
+166 |
Jul19 |
180913 |
683.00 |
684.00 |
672.25 |
673.75 |
-10.75 |
2,400 |
14,229 |
+438 |
Total Volume and Open Interest |
456,480 |
1,106,013 |
+341 |
Ethanol(CBOT) |
Oct18 |
180913 |
1.265 |
1.280 |
1.256 |
1.274 |
+0.009 |
80 |
1,239 |
-1 |
Nov18 |
180913 |
1.284 |
1.289 |
1.270 |
1.282 |
+0.007 |
11 |
445 |
+10 |
Dec18 |
180913 |
1.300 |
1.300 |
1.300 |
1.300 |
+0.007 |
21 |
218 |
+20 |
Jan19 |
180913 |
1.320 |
1.320 |
1.320 |
1.320 |
+0.007 |
0 |
120 |
+0 |
Feb19 |
180913 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.007 |
0 |
1 |
+0 |
Mar19 |
180913 |
1.357 |
1.357 |
1.357 |
1.357 |
+0.007 |
|
|
|
Apr19 |
180913 |
1.367 |
1.367 |
1.367 |
1.367 |
+0.007 |
|
|
|
May19 |
180913 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.007 |
|
|
|
Total Volume and Open Interest |
112 |
2,023 |
+29 |
WTI Crude Oil(ICE) |
Oct18 |
180913 |
70.20 |
70.20 |
68.36 |
68.59 |
-1.78 |
55,596 |
45,851 |
-1,072 |
Nov18 |
180913 |
69.95 |
69.97 |
68.17 |
68.41 |
-1.75 |
90,553 |
55,704 |
-1,504 |
Dec18 |
180913 |
69.85 |
69.85 |
68.08 |
68.35 |
-1.69 |
78,798 |
131,298 |
-360 |
Jan19 |
180913 |
69.60 |
69.60 |
67.96 |
68.25 |
-1.63 |
34,750 |
40,562 |
+5 |
Feb19 |
180913 |
69.25 |
69.25 |
67.77 |
68.09 |
-1.56 |
17,386 |
23,294 |
+549 |
Mar19 |
180913 |
68.95 |
68.96 |
67.58 |
67.91 |
-1.50 |
13,083 |
31,612 |
+700 |
Apr19 |
180913 |
68.70 |
68.70 |
67.42 |
67.71 |
-1.46 |
2,123 |
11,339 |
+116 |
May19 |
180913 |
68.53 |
68.53 |
67.22 |
67.50 |
-1.44 |
1,539 |
7,460 |
+44 |
Jun19 |
180913 |
68.22 |
68.30 |
66.95 |
67.27 |
-1.40 |
13,939 |
80,403 |
+714 |
Jul19 |
180913 |
67.01 |
67.01 |
67.01 |
67.01 |
-1.36 |
242 |
4,524 |
+0 |
Aug19 |
180913 |
66.74 |
66.74 |
66.74 |
66.74 |
-1.33 |
120 |
5,400 |
+0 |
Sep19 |
180913 |
66.47 |
66.47 |
66.47 |
66.47 |
-1.30 |
578 |
13,551 |
+201 |
Oct19 |
180913 |
66.20 |
66.20 |
66.20 |
66.20 |
-1.28 |
45 |
4,283 |
+0 |
Nov19 |
180913 |
65.93 |
65.93 |
65.93 |
65.93 |
-1.25 |
23 |
4,708 |
+4 |
Dec19 |
180913 |
66.48 |
66.50 |
65.41 |
65.69 |
-1.20 |
8,336 |
83,402 |
+572 |
Jan20 |
180913 |
65.35 |
65.35 |
65.35 |
65.35 |
-1.19 |
44 |
2,173 |
+8 |
Total Volume and Open Interest |
322,334 |
624,355 |
+1,148 |
US Dollar Index(ICE) |
Sep18 |
180913 |
94.850 |
94.955 |
94.410 |
94.518 |
-0.250 |
29,316 |
27,940 |
-7,119 |
Dec18 |
180913 |
94.445 |
94.545 |
93.985 |
94.098 |
-0.260 |
15,860 |
29,718 |
+10,767 |
Mar19 |
180913 |
93.865 |
94.005 |
93.475 |
93.603 |
-0.265 |
54 |
897 |
+24 |
Total Volume and Open Interest |
45,264 |
58,932 |
+3,694 |
Australian Dollar(CME) |
Sep18 |
180913 |
71.74 |
72.29 |
71.68 |
71.95 |
+0.17 |
143,831 |
103,649 |
-25,234 |
Dec18 |
180913 |
71.75 |
72.32 |
71.71 |
71.97 |
+0.16 |
69,805 |
71,667 |
+37,480 |
Mar19 |
180913 |
71.95 |
72.39 |
71.95 |
72.05 |
+0.15 |
24 |
193 |
+4 |
Total Volume and Open Interest |
215,624 |
176,761 |
+12,568 |
British Pound(CME) |
Sep18 |
180913 |
130.51 |
131.26 |
130.28 |
131.13 |
+0.55 |
162,196 |
174,222 |
-4,904 |
Dec18 |
180913 |
131.00 |
131.77 |
130.79 |
131.64 |
+0.54 |
56,226 |
102,173 |
+32,320 |
Mar19 |
180913 |
131.71 |
132.29 |
131.60 |
132.29 |
+0.56 |
6 |
1,176 |
+6 |
Total Volume and Open Interest |
220,761 |
279,503 |
+27,650 |
Canadian Dollar(CME) |
Sep18 |
180913 |
76.96 |
77.07 |
76.78 |
76.99 |
-0.02 |
83,897 |
115,127 |
-20,816 |
Dec18 |
180913 |
77.09 |
77.20 |
76.91 |
77.12 |
-0.02 |
33,874 |
41,620 |
+21,081 |
Mar19 |
180913 |
77.30 |
77.30 |
77.24 |
77.25 |
-0.01 |
56 |
1,134 |
+42 |
Jun19 |
180913 |
77.39 |
77.39 |
77.36 |
77.36 |
-0.01 |
4 |
300 |
+3 |
Total Volume and Open Interest |
118,099 |
158,974 |
+308 |
Japanese Yen(CME) |
Sep18 |
180913 |
89.91 |
89.97 |
89.29 |
89.39 |
-0.54 |
116,682 |
133,420 |
-14,065 |
Dec18 |
180913 |
90.48 |
90.55 |
89.88 |
89.98 |
-0.54 |
38,705 |
57,833 |
+20,507 |
Mar19 |
180913 |
91.05 |
91.05 |
90.66 |
90.68 |
-0.56 |
0 |
123 |
+0 |
Total Volume and Open Interest |
157,255 |
193,428 |
+6,450 |
Swiss Franc(CME) |
Sep18 |
180913 |
103.11 |
103.63 |
103.06 |
103.56 |
+0.43 |
37,335 |
60,481 |
-7,415 |
Dec18 |
180913 |
103.89 |
104.45 |
103.88 |
104.39 |
+0.44 |
15,683 |
19,251 |
+7,630 |
Mar19 |
180913 |
105.15 |
105.36 |
105.15 |
105.36 |
+0.43 |
14 |
92 |
+13 |
Total Volume and Open Interest |
53,032 |
79,879 |
+228 |
EuroFX(CME) |
Sep18 |
180913 |
116.32 |
117.03 |
116.11 |
116.94 |
+0.57 |
331,638 |
370,327 |
-59,001 |
Dec18 |
180913 |
117.14 |
117.86 |
116.93 |
117.76 |
+0.58 |
160,854 |
170,989 |
+89,194 |
Mar19 |
180913 |
118.12 |
118.84 |
118.12 |
118.74 |
+0.59 |
128 |
2,008 |
+81 |
Total Volume and Open Interest |
497,135 |
550,492 |
+31,167 |
Mexican Peso(CME) |
Sep18 |
180913 |
525.25 |
532.00 |
524.63 |
530.25 |
+5.63 |
119,209 |
134,164 |
-33,046 |
Oct18 |
180913 |
528.13 |
528.13 |
528.13 |
528.13 |
+5.75 |
|
|
|
Total Volume and Open Interest |
193,374 |
245,043 |
+31,029 |
Brazilian Real(CME) |
Oct18 |
180913 |
238.15 |
241.85 |
237.15 |
238.15 |
-3.40 |
5,365 |
39,963 |
+2,350 |
Nov18 |
180913 |
237.10 |
237.60 |
237.10 |
237.60 |
-3.40 |
17 |
197 |
+4 |
Dec18 |
180913 |
237.70 |
237.70 |
236.75 |
236.95 |
-3.40 |
17 |
1,627 |
-10 |
Jan19 |
180913 |
236.25 |
236.25 |
236.25 |
236.25 |
-3.45 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,399 |
41,837 |
+2,344 |
30-Year T-Bonds(CBOT) |
Sep18 |
180913 |
142~280 |
143~140 |
142~250 |
143~050 |
+0~030 |
4,579 |
10,807 |
-3,424 |
Dec18 |
180913 |
142~100 |
142~220 |
141~310 |
142~120 |
+0~030 |
281,057 |
833,936 |
+11,901 |
Mar19 |
180913 |
141~210 |
141~210 |
141~210 |
141~210 |
+0~030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
285,636 |
844,744 |
+8,477 |
10-Year T-Notes(CBOT) |
Sep18 |
180913 |
119~180 |
119~240 |
119~145 |
119~190 |
-0~005 |
16,762 |
53,651 |
-8,788 |
Dec18 |
180913 |
119~140 |
119~190 |
119~085 |
119~135 |
-0~005 |
1,388,452 |
3,814,997 |
+20,529 |
Mar19 |
180913 |
119~065 |
119~170 |
119~065 |
119~065 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,405,214 |
3,868,648 |
+11,741 |
5-Year T-Notes(CBOT) |
Sep18 |
180913 |
113~014 |
113~050 |
112~302 |
113~012 |
-0~006 |
16,858 |
89,893 |
-8,190 |
Dec18 |
180913 |
112~256 |
112~284 |
112~216 |
112~250 |
-0~006 |
756,977 |
4,247,308 |
+10,227 |
Mar19 |
180913 |
112~220 |
112~220 |
112~220 |
112~220 |
-0~006 |
|
|
|
Total Volume and Open Interest |
773,835 |
4,337,201 |
+2,037 |
2 Year T-Notes(CBOT) |
Sep18 |
180913 |
105~202 |
105~204 |
105~196 |
105~200 |
-0~004 |
3,134 |
22,953 |
-1,619 |
Dec18 |
180913 |
105~144 |
105~154 |
105~132 |
105~142 |
-0~004 |
351,609 |
2,049,726 |
+743 |
Mar19 |
180913 |
105~142 |
105~142 |
105~142 |
105~142 |
-0~004 |
|
|
|
Total Volume and Open Interest |
354,743 |
2,072,679 |
-876 |
Eurodollars(CME) |
Sep18 |
180913 |
97.650 |
97.660 |
97.650 |
97.660 |
+0.008 |
228,743 |
1,400,826 |
+13,695 |
Dec18 |
180913 |
97.350 |
97.370 |
97.345 |
97.365 |
+0.015 |
289,471 |
1,761,411 |
+2,936 |
Mar19 |
180913 |
97.175 |
97.190 |
97.160 |
97.185 |
+0.010 |
244,772 |
1,295,422 |
-14,479 |
Jun19 |
180913 |
97.035 |
97.055 |
97.010 |
97.030 |
-0.005 |
227,720 |
1,238,999 |
-260 |
Sep19 |
180913 |
96.950 |
96.970 |
96.925 |
96.945 |
-0.010 |
220,871 |
1,070,164 |
+15,867 |
Dec19 |
180913 |
96.900 |
96.925 |
96.870 |
96.895 |
-0.010 |
391,811 |
1,885,993 |
+20,222 |
Mar20 |
180913 |
96.895 |
96.915 |
96.870 |
96.890 |
-0.010 |
189,903 |
975,107 |
-10,076 |
Jun20 |
180913 |
96.905 |
96.925 |
96.880 |
96.900 |
-0.010 |
152,681 |
843,630 |
+9,125 |
Sep20 |
180913 |
96.915 |
96.940 |
96.890 |
96.910 |
-0.010 |
119,454 |
862,839 |
+6,099 |
Dec20 |
180913 |
96.920 |
96.945 |
96.895 |
96.915 |
-0.010 |
157,981 |
847,883 |
+1,697 |
Mar21 |
180913 |
96.940 |
96.965 |
96.915 |
96.940 |
-0.005 |
71,959 |
445,732 |
+3,775 |
Jun21 |
180913 |
96.955 |
96.980 |
96.930 |
96.955 |
-0.005 |
85,555 |
323,674 |
+7,232 |
Sep21 |
180913 |
96.960 |
96.985 |
96.935 |
96.960 |
-0.005 |
42,907 |
250,851 |
+2,385 |
Dec21 |
180913 |
96.955 |
96.980 |
96.930 |
96.955 |
-0.005 |
46,211 |
337,381 |
-4,699 |
Mar22 |
180913 |
96.965 |
96.990 |
96.940 |
96.965 |
-0.005 |
29,360 |
138,637 |
-2,752 |
Jun22 |
180913 |
96.965 |
96.990 |
96.940 |
96.965 |
-0.005 |
19,439 |
130,654 |
+2,094 |
Sep22 |
180913 |
96.960 |
96.985 |
96.935 |
96.960 |
-0.005 |
21,307 |
62,543 |
+510 |
Dec22 |
180913 |
96.945 |
96.970 |
96.920 |
96.945 |
-0.005 |
29,449 |
107,122 |
-7,406 |
Total Volume and Open Interest |
2,645,608 |
14,446,608 |
+53,712 |
Ultra T-Bond(CBOT) |
Sep18 |
180913 |
156~14 |
157~00 |
156~00 |
156~18 |
+0~05 |
4,093 |
19,485 |
-1,207 |
Dec18 |
180913 |
156~23 |
157~09 |
156~08 |
156~26 |
+0~05 |
132,014 |
1,012,277 |
+3,647 |
Mar19 |
180913 |
156~26 |
156~26 |
156~26 |
156~26 |
+0~05 |
|
|
|
Total Volume and Open Interest |
136,107 |
1,031,762 |
+2,440 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180913 |
127~095 |
127~125 |
127~045 |
127~075 |
unch |
1,091 |
2,441 |
-916 |
Dec18 |
180913 |
126~300 |
127~050 |
126~235 |
126~295 |
-0~005 |
130,214 |
573,089 |
+905 |
Mar19 |
180913 |
126~295 |
126~295 |
126~295 |
126~295 |
-0~005 |
|
|
|
Total Volume and Open Interest |
131,305 |
575,530 |
-11 |
30 Day Federal Funds(CBOT) |
Sep18 |
180913 |
98.050 |
98.050 |
98.048 |
98.048 |
unch |
1,099 |
114,864 |
-145 |
Oct18 |
180913 |
97.835 |
97.835 |
97.830 |
97.835 |
unch |
22,431 |
341,527 |
-6,881 |
Nov18 |
180913 |
97.830 |
97.835 |
97.825 |
97.830 |
-0.005 |
22,036 |
261,307 |
-4,772 |
Dec18 |
180913 |
97.755 |
97.760 |
97.750 |
97.755 |
-0.005 |
6,795 |
95,291 |
+2,205 |
Jan19 |
180913 |
97.640 |
97.645 |
97.630 |
97.635 |
-0.005 |
49,133 |
288,339 |
-1,554 |
Feb19 |
180913 |
97.625 |
97.625 |
97.615 |
97.620 |
-0.005 |
16,069 |
159,344 |
+3,409 |
Total Volume and Open Interest |
202,576 |
1,807,782 |
+1,311 |
Japanese Govt Bonds(SGX) |
Dec18 |
180912 |
150.28 |
150.31 |
150.10 |
150.29 |
unch |
6,136 |
15,679 |
+2,670 |
Mar19 |
180912 |
150.29 |
150.29 |
150.29 |
150.29 |
unch |
|
|
|
Jun19 |
180912 |
150.29 |
150.29 |
150.29 |
150.29 |
unch |
|
|
|
Total Volume and Open Interest |
11,990 |
25,083 |
+1,231 |
Euro-Buxl(EUREX) |
Dec18 |
180913 |
174.72 |
174.84 |
173.60 |
174.16 |
-0.28 |
37,821 |
236,814 |
-1,795 |
Mar19 |
180913 |
172.92 |
172.92 |
172.92 |
172.92 |
-0.28 |
|
|
|
Jun19 |
180913 |
171.56 |
171.56 |
171.56 |
171.56 |
-0.28 |
|
|
|
Total Volume and Open Interest |
37,821 |
236,814 |
-1,795 |
Euro-Bund(EUREX) |
Dec18 |
180913 |
159.71 |
159.78 |
159.26 |
159.46 |
-0.17 |
612,067 |
2,015,570 |
+24,388 |
Mar19 |
180913 |
160.44 |
160.47 |
160.04 |
160.25 |
-0.18 |
572 |
11,232 |
+9,654 |
Jun19 |
180913 |
158.16 |
158.16 |
158.16 |
158.16 |
-0.17 |
|
|
|
Total Volume and Open Interest |
612,639 |
2,026,802 |
+34,042 |
Euro-Bobl(EUREX) |
Dec18 |
180913 |
131.17 |
131.20 |
131.01 |
131.08 |
-0.06 |
360,030 |
1,592,724 |
-1,302 |
Mar19 |
180913 |
131.08 |
131.08 |
131.08 |
131.08 |
-0.06 |
|
|
|
Jun19 |
180913 |
130.68 |
130.68 |
130.68 |
130.68 |
-0.46 |
|
|
|
Total Volume and Open Interest |
360,030 |
1,592,724 |
-1,302 |
Euro-Schatz(EUREX) |
Dec18 |
180913 |
111.84 |
111.86 |
111.81 |
111.83 |
unch |
298,146 |
1,808,633 |
-2,229 |
Mar19 |
180913 |
111.76 |
111.76 |
111.76 |
111.76 |
unch |
|
|
|
Jun19 |
180913 |
111.68 |
111.68 |
111.68 |
111.68 |
unch |
|
|
|
Total Volume and Open Interest |
298,146 |
1,808,633 |
-2,229 |
3-Mth Euribor(EUREX) |
Sep18 |
180913 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
43 |
3,314 |
+0 |
Dec18 |
180913 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
55 |
13,985 |
+0 |
Mar19 |
180913 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
40 |
2,076 |
+50 |
Total Volume and Open Interest |
358 |
30,633 |
+100 |
Long Gilt(LIFFE) |
Sep18 |
180913 |
122~21 |
122~25 |
122~12 |
122~18 |
-0~06 |
20,101 |
91,879 |
-7,906 |
Dec18 |
180913 |
121~26 |
121~30 |
121~15 |
121~22 |
-0~06 |
275,441 |
819,437 |
-4,535 |
Total Volume and Open Interest |
295,542 |
911,316 |
-12,441 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180913 |
99.19 |
99.20 |
99.19 |
99.20 |
+0.00 |
58,867 |
530,737 |
-1,794 |
Dec18 |
180913 |
99.15 |
99.15 |
99.13 |
99.15 |
+0.01 |
99,522 |
576,621 |
-11,756 |
Mar19 |
180913 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
98,149 |
371,696 |
+10,986 |
Jun19 |
180913 |
98.96 |
98.97 |
98.94 |
98.96 |
unch |
110,374 |
302,283 |
+7,193 |
Sep19 |
180913 |
98.87 |
98.90 |
98.86 |
98.88 |
unch |
127,987 |
302,953 |
-2,735 |
Dec19 |
180913 |
98.81 |
98.83 |
98.79 |
98.81 |
-0.01 |
134,526 |
337,527 |
+6,302 |
Total Volume and Open Interest |
1,170,863 |
3,373,279 |
+11,567 |
3-Mth Euribor(LIFFE) |
Sep18 |
180913 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
32,494 |
455,441 |
+5,406 |
Dec18 |
180913 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
109,278 |
553,172 |
-5,615 |
Mar19 |
180913 |
100.285 |
100.290 |
100.280 |
100.285 |
-0.005 |
48,003 |
464,919 |
-17 |
Total Volume and Open Interest |
945,659 |
5,307,809 |
+45,393 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180913 |
98.04 |
98.10 |
98.03 |
98.08 |
+0.03 |
20,396 |
48,920 |
-23,082 |
Dec18 |
180913 |
98.05 |
98.06 |
98.04 |
98.05 |
-0.01 |
22,300 |
235,534 |
-4,270 |
Mar19 |
180913 |
98.06 |
98.07 |
98.04 |
98.05 |
-0.02 |
21,672 |
196,333 |
-3,052 |
Jun19 |
180913 |
98.05 |
98.05 |
98.02 |
98.03 |
-0.02 |
9,309 |
187,643 |
+1,841 |
Sep19 |
180913 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.01 |
10,322 |
131,875 |
-182 |
Dec19 |
180913 |
97.96 |
97.98 |
97.94 |
97.95 |
-0.02 |
9,879 |
143,207 |
+1,354 |
Mar20 |
180913 |
97.91 |
97.92 |
97.89 |
97.90 |
-0.02 |
10,623 |
85,488 |
+4,260 |
Jun20 |
180913 |
97.87 |
97.88 |
97.84 |
97.85 |
-0.02 |
5,790 |
60,743 |
+1,121 |
Sep20 |
180913 |
97.83 |
97.84 |
97.80 |
97.81 |
-0.02 |
1,837 |
13,382 |
+87 |
Dec20 |
180913 |
97.79 |
97.79 |
97.76 |
97.77 |
-0.02 |
172 |
8,824 |
-486 |
Total Volume and Open Interest |
112,334 |
1,116,727 |
-22,405 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180913 |
97.41 |
97.44 |
97.39 |
97.40 |
-0.01 |
275,489 |
1,201,423 |
-39,813 |
Dec18 |
180913 |
97.40 |
97.43 |
97.37 |
97.39 |
-0.01 |
212,743 |
211,150 |
+180,202 |
Total Volume and Open Interest |
488,232 |
1,412,573 |
+140,389 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180913 |
97.97 |
97.98 |
97.93 |
97.94 |
-0.03 |
181,976 |
1,141,691 |
-30,051 |
Dec18 |
180913 |
97.96 |
97.97 |
97.93 |
97.94 |
-0.02 |
71,488 |
145,021 |
+51,106 |
Total Volume and Open Interest |
253,464 |
1,286,712 |
+21,055 |
Gold(CMX) |
Oct18 |
180913 |
1207.0 |
1212.4 |
1200.0 |
1202.8 |
-2.7 |
6,843 |
37,888 |
-1,382 |
Dec18 |
180913 |
1212.4 |
1218.0 |
1205.0 |
1208.2 |
-2.7 |
263,070 |
361,629 |
-416 |
Feb19 |
180913 |
1217.2 |
1223.5 |
1211.5 |
1214.0 |
-2.7 |
1,515 |
39,716 |
-228 |
Apr19 |
180913 |
1221.9 |
1229.0 |
1217.2 |
1219.6 |
-2.7 |
1,639 |
9,992 |
+639 |
Jun19 |
180913 |
1227.2 |
1235.2 |
1224.6 |
1225.7 |
-2.7 |
1,379 |
10,902 |
+598 |
Aug19 |
180913 |
1236.0 |
1239.7 |
1231.5 |
1231.5 |
-2.7 |
320 |
2,136 |
+25 |
Oct19 |
180913 |
1237.6 |
1237.6 |
1231.8 |
1237.6 |
-2.8 |
12 |
731 |
-2 |
Dec19 |
180913 |
1246.4 |
1252.5 |
1242.1 |
1243.8 |
-2.8 |
164 |
4,567 |
+65 |
Feb20 |
180913 |
1250.2 |
1250.2 |
1250.2 |
1250.2 |
-2.8 |
0 |
13 |
+0 |
Apr20 |
180913 |
1256.2 |
1256.2 |
1256.2 |
1256.2 |
-2.8 |
|
|
|
Jun20 |
180913 |
1262.2 |
1262.2 |
1262.2 |
1262.2 |
-2.9 |
0 |
395 |
+0 |
Total Volume and Open Interest |
274,986 |
469,450 |
-697 |
Silver(CMX) |
Sep18 |
180913 |
1413.5 |
1425.5 |
1413.5 |
1414.3 |
-4.9 |
99 |
462 |
+10 |
Dec18 |
180913 |
1429.5 |
1439.0 |
1419.0 |
1424.4 |
-4.9 |
81,308 |
182,345 |
-722 |
Mar19 |
180913 |
1440.0 |
1449.5 |
1431.0 |
1435.5 |
-4.7 |
3,703 |
18,649 |
+1,599 |
May19 |
180913 |
1452.5 |
1452.5 |
1443.1 |
1443.1 |
-4.7 |
379 |
2,709 |
+114 |
Jul19 |
180913 |
1453.5 |
1453.5 |
1451.0 |
1451.2 |
-4.1 |
246 |
1,888 |
+173 |
Sep19 |
180913 |
1458.9 |
1458.9 |
1432.5 |
1458.9 |
-4.1 |
4 |
368 |
+0 |
Dec19 |
180913 |
1482.0 |
1482.0 |
1471.0 |
1471.0 |
-4.1 |
3 |
742 |
-2 |
Total Volume and Open Interest |
85,941 |
208,969 |
+1,158 |
Platinum(NYMEX) |
Oct18 |
180913 |
801.7 |
813.7 |
799.3 |
803.3 |
+3.4 |
15,151 |
71,136 |
-1,767 |
Jan19 |
180913 |
803.3 |
816.2 |
802.4 |
806.2 |
+3.2 |
3,419 |
21,390 |
+1,843 |
Apr19 |
180913 |
811.6 |
815.9 |
810.9 |
810.9 |
+3.1 |
18 |
581 |
+13 |
Jul19 |
180913 |
824.6 |
824.6 |
816.9 |
816.9 |
+2.6 |
0 |
165 |
+0 |
Total Volume and Open Interest |
18,588 |
93,273 |
+88 |
Palladium(NYMEX) |
Sep18 |
180913 |
996.60 |
999.90 |
996.00 |
997.00 |
+3.70 |
3 |
70 |
-1 |
Dec18 |
180913 |
965.70 |
973.60 |
963.20 |
968.70 |
+3.70 |
3,524 |
16,534 |
-26 |
Mar19 |
180913 |
962.30 |
968.30 |
961.00 |
963.40 |
+4.20 |
53 |
610 |
+19 |
Total Volume and Open Interest |
3,580 |
17,214 |
-8 |
Copper(CMX) |
Sep18 |
180913 |
266.25 |
269.60 |
265.55 |
266.45 |
+0.60 |
942 |
2,762 |
-333 |
Dec18 |
180913 |
268.50 |
271.75 |
267.30 |
268.30 |
+0.70 |
101,400 |
146,052 |
-932 |
Mar19 |
180913 |
270.30 |
273.65 |
269.45 |
270.35 |
+0.75 |
9,348 |
38,254 |
+1,104 |
May19 |
180913 |
271.85 |
274.55 |
270.70 |
271.55 |
+0.85 |
3,166 |
14,873 |
-1,082 |
Jul19 |
180913 |
273.45 |
275.50 |
271.95 |
272.75 |
+0.95 |
1,065 |
7,040 |
-112 |
Total Volume and Open Interest |
117,350 |
230,351 |
-1,181 |
E-mini DJIA Index(CBOT) |
Sep18 |
180913 |
26004 |
26203 |
25980 |
26160 |
+146 |
153,176 |
104,921 |
-105 |
Dec18 |
180913 |
26015 |
26224 |
26002 |
26184 |
+148 |
5,871 |
3,782 |
+989 |
Mar19 |
180913 |
26199 |
26233 |
26196 |
26233 |
+156 |
9 |
170 |
+1 |
Jun19 |
180913 |
26279 |
26279 |
26279 |
26279 |
+148 |
|
|
|
Total Volume and Open Interest |
159,056 |
108,873 |
+885 |
S & P 500(CME) |
Sep18 |
180913 |
2890.00 |
2906.50 |
2885.00 |
2905.30 |
+16.90 |
1,163 |
68,763 |
+79 |
Dec18 |
180913 |
2903.50 |
2911.50 |
2902.30 |
2910.30 |
+16.90 |
672 |
918 |
+494 |
Mar19 |
180913 |
2918.00 |
2918.00 |
2918.00 |
2918.00 |
+17.00 |
|
|
|
Jun19 |
180913 |
2927.50 |
2927.50 |
2927.50 |
2927.50 |
+18.20 |
|
|
|
Total Volume and Open Interest |
1,835 |
69,681 |
+573 |
S & P 500 E-Mini(CME) |
Sep18 |
180913 |
2887.00 |
2907.00 |
2884.75 |
2905.25 |
+16.75 |
1,269,254 |
2,690,666 |
-23,824 |
Dec18 |
180913 |
2892.50 |
2912.00 |
2889.75 |
2910.25 |
+16.75 |
101,671 |
192,932 |
+54,976 |
Mar19 |
180913 |
2900.75 |
2918.75 |
2898.00 |
2918.00 |
+17.00 |
978 |
27,319 |
+18 |
Jun19 |
180913 |
2926.75 |
2927.50 |
2926.75 |
2927.50 |
+18.25 |
0 |
7,461 |
+0 |
Total Volume and Open Interest |
1,371,903 |
2,918,387 |
+31,170 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180913 |
7483.25 |
7583.25 |
7470.00 |
7564.50 |
+78.75 |
467,702 |
252,540 |
-4,040 |
Dec18 |
180913 |
7510.25 |
7611.25 |
7496.75 |
7593.00 |
+79.25 |
9,027 |
11,019 |
+1,653 |
Mar19 |
180913 |
7539.00 |
7631.50 |
7533.25 |
7623.75 |
+81.00 |
3 |
68 |
+0 |
Total Volume and Open Interest |
476,732 |
263,631 |
-2,387 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180913 |
2035.90 |
2046.20 |
2034.40 |
2040.80 |
+3.80 |
13,231 |
85,344 |
+368 |
Dec18 |
180913 |
2042.00 |
2051.90 |
2040.00 |
2046.00 |
+3.70 |
243 |
277 |
+100 |
Mar19 |
180913 |
2047.90 |
2047.90 |
2047.90 |
2047.90 |
+3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,474 |
85,622 |
+468 |
Volatility Index(CBOE) |
Sep18 |
180913 |
14.06 |
14.21 |
13.30 |
13.38 |
-0.65 |
88,106 |
115,520 |
-15,391 |
Oct18 |
180913 |
15.00 |
15.12 |
14.60 |
14.63 |
-0.40 |
79,359 |
188,386 |
+6,941 |
Nov18 |
180913 |
15.31 |
15.47 |
15.00 |
15.08 |
-0.30 |
27,755 |
70,643 |
+3,829 |
Dec18 |
180913 |
15.47 |
15.60 |
15.15 |
15.23 |
-0.30 |
7,312 |
60,678 |
+488 |
Total Volume and Open Interest |
213,003 |
521,709 |
-3,180 |
S & P 600(CME) |
Sep18 |
180913 |
1079.10 |
1083.00 |
1079.10 |
1079.10 |
-0.30 |
|
|
|
Dec18 |
180913 |
1079.80 |
1079.80 |
1079.80 |
1079.80 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180913 |
1715.40 |
1724.60 |
1711.20 |
1715.00 |
-1.60 |
113,716 |
536,326 |
+1,615 |
Dec18 |
180913 |
1720.50 |
1730.00 |
1716.20 |
1720.10 |
-1.50 |
5,600 |
10,332 |
+3,478 |
Mar19 |
180913 |
1723.30 |
1723.30 |
1723.30 |
1723.30 |
-2.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
119,316 |
546,660 |
+5,093 |
Nikkei 225(CME) |
Sep18 |
180913 |
22645 |
23005 |
22625 |
22980 |
+330 |
14,591 |
16,649 |
-2,928 |
Dec18 |
180913 |
22520 |
22875 |
22500 |
22845 |
+330 |
10,789 |
19,926 |
+3,961 |
Total Volume and Open Interest |
25,380 |
36,575 |
+1,033 |
Nikkei 225(SGX) |
Dec18 |
180913 |
22660 |
22685 |
22645 |
22645 |
+195 |
73,154 |
81,440 |
+37,677 |
Mar19 |
180912 |
22425 |
22425 |
22425 |
22425 |
-35 |
0 |
302 |
+0 |
Jun19 |
180912 |
22255 |
22255 |
22255 |
22255 |
-35 |
0 |
688 |
+0 |
Total Volume and Open Interest |
153,321 |
211,276 |
+11,745 |
Nikkei 225 Mini(JPX) |
Sep18 |
180912 |
22655 |
22740 |
22525 |
22620 |
-30 |
1,011,577 |
606,143 |
+239,694 |
Dec18 |
180912 |
22490 |
22570 |
22355 |
22440 |
-50 |
152,869 |
106,018 |
+43,774 |
Mar19 |
180912 |
22420 |
22505 |
22305 |
22380 |
-60 |
641 |
4,935 |
+265 |
Total Volume and Open Interest |
1,183,646 |
767,490 |
+288,735 |
Nikkei 225(JPX) |
Sep18 |
180912 |
22650 |
22740 |
22530 |
22620 |
-30 |
127,438 |
271,168 |
-12,834 |
Dec18 |
180912 |
22490 |
22570 |
22360 |
22440 |
-50 |
79,218 |
145,979 |
+58,990 |
Mar19 |
180912 |
22440 |
22500 |
22310 |
22380 |
-60 |
241 |
5,208 |
+221 |
Total Volume and Open Interest |
206,906 |
491,996 |
+46,375 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180913 |
22475 |
22835 |
22455 |
22800 |
+325 |
22,819 |
30,847 |
+11,770 |
Mar19 |
180913 |
22800 |
22800 |
22800 |
22800 |
+370 |
|
|
|
Total Volume and Open Interest |
64,016 |
63,304 |
+3,293 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22965 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180913 |
22800 |
22800 |
22800 |
22800 |
+320 |
|
|
|
Mar19 |
180913 |
22800 |
22800 |
22800 |
22800 |
+370 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180913 |
5317.5 |
5365.5 |
5314.0 |
5327.0 |
-4.0 |
67,873 |
284,843 |
+1,304 |
Oct18 |
180913 |
5308.0 |
5349.5 |
5303.5 |
5316.0 |
-4.0 |
30 |
945 |
+11 |
Nov18 |
180913 |
5336.5 |
5336.5 |
5312.5 |
5312.5 |
-4.0 |
0 |
2 |
+0 |
Dec18 |
180913 |
5320.0 |
5332.5 |
5297.5 |
5297.5 |
-4.0 |
68 |
30,388 |
+9 |
Total Volume and Open Interest |
67,971 |
336,187 |
+1,324 |
Hang Seng Index(HKFE) |
Sep18 |
180913 |
26328 |
27040 |
26222 |
26987 |
+646 |
247,145 |
111,233 |
+3,437 |
Oct18 |
180913 |
26303 |
27032 |
26218 |
26981 |
+651 |
1,119 |
4,166 |
+813 |
Total Volume and Open Interest |
248,775 |
129,939 |
+4,307 |
DAX(EUREX) |
Sep18 |
180913 |
12002.5 |
12128.0 |
11999.0 |
12056.0 |
+16.0 |
96,185 |
113,617 |
-1,855 |
Dec18 |
180913 |
11993.0 |
12113.0 |
11990.5 |
12041.0 |
+16.0 |
1,976 |
9,854 |
+3,805 |
Mar19 |
180913 |
11994.5 |
12094.0 |
11994.5 |
12034.0 |
+16.0 |
70 |
1,628 |
+211 |
Total Volume and Open Interest |
98,231 |
125,099 |
+2,161 |
Mini-DAX(EUREX) |
Sep18 |
180913 |
12004.0 |
12128.0 |
11999.0 |
12056.0 |
+16.0 |
36,578 |
17,520 |
-763 |
Dec18 |
180913 |
11989.0 |
12114.0 |
11989.0 |
12041.0 |
+16.0 |
219 |
769 |
+106 |
Mar19 |
180913 |
12004.0 |
12078.0 |
12004.0 |
12034.0 |
+16.0 |
21 |
99 |
+19 |
Total Volume and Open Interest |
36,818 |
18,388 |
-638 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180913 |
3320 |
3354 |
3316 |
3335 |
+7 |
857,542 |
3,152,331 |
-30,276 |
Dec18 |
180913 |
3302 |
3337 |
3298 |
3317 |
+7 |
70,836 |
393,148 |
+60,098 |
Mar19 |
180913 |
3294 |
3320 |
3294 |
3305 |
+7 |
26 |
97,215 |
+249 |
Total Volume and Open Interest |
928,404 |
3,647,566 |
+30,071 |
Swiss Market Index(EUREX) |
Sep18 |
180913 |
8940 |
8989 |
8928 |
8957 |
+5 |
32,175 |
227,187 |
-559 |
Dec18 |
180913 |
8913 |
8968 |
8913 |
8936 |
+5 |
1,018 |
8,599 |
+2,695 |
Mar19 |
180913 |
8831 |
8831 |
8831 |
8831 |
+5 |
0 |
45 |
+16 |
Total Volume and Open Interest |
33,193 |
235,831 |
+2,152 |
FT-SE 100(EURONEXT) |
Sep18 |
180913 |
7294.00 |
7320.50 |
7274.50 |
7279.00 |
-30.50 |
103,490 |
631,862 |
+6,987 |
Dec18 |
180913 |
7268.00 |
7280.00 |
7237.50 |
7241.00 |
-30.50 |
11,501 |
24,260 |
+9,649 |
Mar19 |
180913 |
7177.00 |
7177.00 |
7176.50 |
7176.50 |
-30.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
114,991 |
656,152 |
+16,636 |
SPI 200(SFE) |
Sep18 |
180913 |
6174.0 |
6182.0 |
6124.0 |
6131.0 |
-48.0 |
43,638 |
394,973 |
+4,961 |
Dec18 |
180913 |
6167.0 |
6176.0 |
6119.0 |
6125.0 |
-48.0 |
7,714 |
10,379 |
+5,016 |
Mar19 |
180913 |
6070.0 |
6070.0 |
6070.0 |
6070.0 |
-48.0 |
23 |
2,983 |
+23 |
Total Volume and Open Interest |
52,224 |
411,075 |
+10,847 |
FTSE MIB(ISE) |
Sep18 |
180913 |
20900.00 |
21040.00 |
20815.00 |
20849.00 |
-105.00 |
21,678 |
88,336 |
-1,816 |
Dec18 |
180913 |
20790.00 |
20905.00 |
20695.00 |
20727.00 |
-100.00 |
490 |
7,910 |
+291 |
Mar19 |
180913 |
20740.00 |
20740.00 |
20640.00 |
20640.00 |
-105.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
22,168 |
96,270 |
-1,525 |
KOSPI 200(KFE) |
Sep18 |
180913 |
292.35 |
293.50 |
291.55 |
292.15 |
-0.50 |
261,516 |
193,639 |
-66,742 |
Dec18 |
180913 |
292.75 |
293.80 |
291.80 |
293.25 |
+0.35 |
21,332 |
195,143 |
+75,438 |
Mar19 |
180913 |
289.60 |
290.30 |
289.40 |
290.00 |
+0.40 |
84 |
6,596 |
-67 |
Total Volume and Open Interest |
282,932 |
425,861 |
+8,629 |
GSCI(CME) |
Sep18 |
180913 |
469.10 |
469.25 |
464.70 |
464.70 |
-6.25 |
2,722 |
8,112 |
-2,719 |
Oct18 |
180913 |
468.50 |
469.05 |
464.25 |
464.85 |
-5.95 |
2,722 |
7,159 |
+2,720 |
Nov18 |
180913 |
465.25 |
465.25 |
465.25 |
465.25 |
-5.95 |
|
|
|
Total Volume and Open Interest |
5,444 |
15,271 |
+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. |
|
|