|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180914 |
833.75 |
838.00 |
829.50 |
830.50 |
-2.75 |
186,328 |
440,090 |
+800 |
Jan19 |
180914 |
847.00 |
851.50 |
843.50 |
844.25 |
-2.75 |
46,469 |
122,309 |
+3,212 |
Mar19 |
180914 |
860.00 |
864.25 |
856.50 |
857.25 |
-2.50 |
28,168 |
114,159 |
+2,668 |
May19 |
180914 |
873.25 |
877.00 |
869.00 |
870.25 |
-2.25 |
12,817 |
70,304 |
+495 |
Jul19 |
180914 |
884.00 |
887.00 |
879.00 |
880.25 |
-2.25 |
9,525 |
58,845 |
+1,081 |
Aug19 |
180914 |
889.00 |
890.00 |
883.75 |
884.25 |
-2.25 |
511 |
2,431 |
+102 |
Sep19 |
180914 |
888.50 |
888.50 |
886.00 |
886.50 |
-1.00 |
201 |
1,066 |
-3 |
Nov19 |
180914 |
893.00 |
894.75 |
889.75 |
891.75 |
+0.50 |
5,678 |
24,554 |
+945 |
Jan20 |
180914 |
901.75 |
902.75 |
900.25 |
901.50 |
+0.25 |
22 |
521 |
-5 |
Mar20 |
180914 |
909.25 |
909.25 |
908.00 |
908.00 |
unch |
3 |
157 |
+0 |
May20 |
180914 |
915.25 |
915.25 |
913.00 |
915.25 |
-0.25 |
0 |
98 |
+0 |
Jul20 |
180914 |
922.75 |
923.50 |
922.75 |
922.75 |
-0.25 |
3 |
128 |
+0 |
Aug20 |
180914 |
923.75 |
923.75 |
923.75 |
923.75 |
-0.25 |
0 |
39 |
+0 |
Sep20 |
180914 |
910.75 |
910.75 |
910.75 |
910.75 |
-0.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
290,386 |
835,642 |
+9,373 |
Soybean Meal(CBOT) |
Oct18 |
180914 |
312.00 |
312.70 |
305.30 |
305.80 |
-6.60 |
23,950 |
54,679 |
-1,603 |
Dec18 |
180914 |
314.30 |
315.40 |
308.20 |
308.70 |
-6.20 |
82,760 |
228,061 |
+249 |
Jan19 |
180914 |
314.30 |
315.20 |
308.60 |
309.20 |
-5.50 |
25,547 |
62,365 |
+1,888 |
Mar19 |
180914 |
311.50 |
313.30 |
308.00 |
308.40 |
-3.60 |
21,735 |
60,254 |
-1,095 |
May19 |
180914 |
310.00 |
311.70 |
307.70 |
308.40 |
-1.90 |
12,850 |
43,911 |
-349 |
Jul19 |
180914 |
313.10 |
313.60 |
309.90 |
310.70 |
-1.50 |
6,880 |
33,597 |
+274 |
Aug19 |
180914 |
314.30 |
314.30 |
311.00 |
311.80 |
-1.30 |
921 |
6,377 |
-172 |
Sep19 |
180914 |
313.50 |
313.50 |
311.00 |
311.80 |
-0.90 |
654 |
7,851 |
+17 |
Oct19 |
180914 |
311.20 |
311.20 |
309.30 |
309.90 |
-0.60 |
301 |
6,164 |
+32 |
Dec19 |
180914 |
310.60 |
311.10 |
308.50 |
309.70 |
-0.20 |
2,320 |
23,270 |
+734 |
Total Volume and Open Interest |
178,541 |
528,655 |
-144 |
Soybean Oil(CBOT) |
Oct18 |
180914 |
27.54 |
27.68 |
27.39 |
27.49 |
-0.03 |
17,380 |
53,500 |
-2,461 |
Dec18 |
180914 |
27.83 |
27.95 |
27.65 |
27.76 |
-0.03 |
89,624 |
268,395 |
+7,098 |
Jan19 |
180914 |
28.07 |
28.20 |
27.91 |
28.02 |
-0.04 |
24,606 |
74,934 |
+1,006 |
Mar19 |
180914 |
28.36 |
28.52 |
28.25 |
28.35 |
-0.04 |
13,151 |
61,666 |
+167 |
May19 |
180914 |
28.74 |
28.85 |
28.56 |
28.68 |
-0.04 |
8,927 |
38,198 |
+2,005 |
Jul19 |
180914 |
29.04 |
29.09 |
28.84 |
28.96 |
-0.04 |
4,970 |
42,912 |
+1,844 |
Aug19 |
180914 |
29.18 |
29.27 |
29.03 |
29.11 |
-0.03 |
492 |
6,545 |
+179 |
Sep19 |
180914 |
29.31 |
29.35 |
29.18 |
29.24 |
-0.05 |
298 |
5,103 |
+141 |
Oct19 |
180914 |
29.33 |
29.43 |
29.23 |
29.30 |
-0.07 |
326 |
3,990 |
+151 |
Dec19 |
180914 |
29.60 |
29.66 |
29.39 |
29.48 |
-0.08 |
1,371 |
15,092 |
+618 |
Total Volume and Open Interest |
162,219 |
575,199 |
+11,170 |
Canola(WCE) |
Nov18 |
180914 |
489.9 |
491.5 |
489.5 |
490.9 |
+1.0 |
10,401 |
112,212 |
+2,076 |
Jan19 |
180914 |
496.7 |
498.0 |
496.2 |
497.6 |
+1.1 |
2,406 |
50,532 |
+554 |
Mar19 |
180914 |
501.9 |
502.9 |
501.3 |
502.5 |
+0.7 |
173 |
10,623 |
+27 |
May19 |
180914 |
506.3 |
506.9 |
505.5 |
506.9 |
+0.4 |
25 |
1,564 |
-11 |
Jul19 |
180914 |
509.4 |
510.8 |
509.0 |
510.7 |
+0.7 |
12 |
1,182 |
+5 |
Total Volume and Open Interest |
13,046 |
176,743 |
+2,654 |
Corn(CBOT) |
Dec18 |
180914 |
350.75 |
352.50 |
349.50 |
351.75 |
+1.25 |
412,447 |
965,307 |
-17,608 |
Mar19 |
180914 |
363.00 |
364.75 |
362.00 |
363.75 |
+1.00 |
140,355 |
310,617 |
+4,774 |
May19 |
180914 |
371.50 |
373.00 |
370.25 |
372.25 |
+1.00 |
69,785 |
96,107 |
+7,194 |
Jul19 |
180914 |
377.50 |
379.00 |
376.50 |
378.25 |
+0.75 |
54,260 |
126,680 |
+8,693 |
Sep19 |
180914 |
382.00 |
383.50 |
381.25 |
383.25 |
+0.75 |
11,598 |
55,546 |
+2,217 |
Dec19 |
180914 |
388.25 |
390.00 |
387.50 |
390.00 |
+1.25 |
23,791 |
116,131 |
-317 |
Mar20 |
180914 |
399.75 |
400.75 |
398.75 |
400.75 |
+0.75 |
871 |
5,239 |
+168 |
May20 |
180914 |
406.25 |
407.00 |
405.75 |
407.00 |
+0.75 |
37 |
836 |
+15 |
Jul20 |
180914 |
410.25 |
411.75 |
410.00 |
411.75 |
+0.50 |
109 |
2,121 |
+12 |
Sep20 |
180914 |
403.75 |
404.00 |
403.75 |
403.75 |
+0.25 |
12 |
331 |
+11 |
Total Volume and Open Interest |
714,044 |
1,682,062 |
+4,997 |
Wheat(CBOT) |
Dec18 |
180914 |
497.00 |
514.25 |
496.00 |
511.50 |
+14.50 |
130,565 |
225,169 |
+2,791 |
Mar19 |
180914 |
518.00 |
533.25 |
517.00 |
530.25 |
+12.50 |
35,051 |
112,794 |
-1,127 |
May19 |
180914 |
533.25 |
547.00 |
532.50 |
544.50 |
+11.25 |
18,657 |
40,287 |
+3,820 |
Jul19 |
180914 |
538.25 |
551.75 |
537.25 |
550.25 |
+12.00 |
12,868 |
47,845 |
-138 |
Sep19 |
180914 |
549.25 |
560.75 |
549.25 |
559.75 |
+10.50 |
1,430 |
9,613 |
+28 |
Dec19 |
180914 |
564.75 |
576.25 |
564.75 |
574.75 |
+9.00 |
2,111 |
17,352 |
+285 |
Total Volume and Open Interest |
201,281 |
459,785 |
+5,783 |
Wheat(KCBT) |
Dec18 |
180914 |
501.50 |
518.50 |
500.00 |
516.25 |
+14.50 |
39,216 |
155,357 |
+588 |
Mar19 |
180914 |
523.75 |
539.50 |
521.50 |
537.00 |
+14.25 |
20,470 |
59,121 |
-370 |
May19 |
180914 |
537.50 |
553.00 |
535.75 |
550.75 |
+13.25 |
9,063 |
23,305 |
+794 |
Jul19 |
180914 |
540.00 |
554.00 |
538.75 |
552.50 |
+12.25 |
5,131 |
21,473 |
+413 |
Sep19 |
180914 |
552.50 |
565.25 |
552.50 |
564.00 |
+11.00 |
246 |
1,520 |
+32 |
Dec19 |
180914 |
576.75 |
583.50 |
574.75 |
582.50 |
+10.00 |
365 |
3,258 |
-116 |
Mar20 |
180914 |
595.75 |
595.75 |
584.00 |
595.75 |
+9.75 |
2 |
376 |
-1 |
Total Volume and Open Interest |
74,510 |
264,634 |
+1,327 |
Wheat(MGE) |
Dec18 |
180914 |
567.75 |
575.00 |
566.25 |
572.25 |
+10.25 |
6,584 |
33,720 |
-178 |
Mar19 |
180914 |
578.25 |
589.25 |
578.00 |
587.50 |
+9.50 |
2,632 |
12,382 |
-112 |
May19 |
180914 |
591.00 |
597.25 |
590.75 |
596.50 |
+9.50 |
549 |
4,332 |
+109 |
Jul19 |
180914 |
600.00 |
604.25 |
599.00 |
604.00 |
+8.75 |
302 |
1,988 |
+103 |
Sep19 |
180914 |
608.50 |
609.50 |
605.25 |
609.50 |
+7.25 |
210 |
2,745 |
+105 |
Dec19 |
180914 |
618.50 |
618.50 |
618.50 |
618.50 |
+6.75 |
26 |
1,237 |
+4 |
Total Volume and Open Interest |
10,310 |
56,471 |
+36 |
Oats(CBOT) |
Dec18 |
180914 |
242.50 |
243.25 |
240.25 |
241.75 |
-0.75 |
186 |
3,505 |
+17 |
Mar19 |
180914 |
247.00 |
247.00 |
246.00 |
246.00 |
-0.75 |
3 |
314 |
+1 |
May19 |
180914 |
249.25 |
249.25 |
249.25 |
249.25 |
-0.50 |
0 |
1 |
+0 |
Jul19 |
180914 |
253.00 |
253.00 |
253.00 |
253.00 |
+0.25 |
|
|
|
Total Volume and Open Interest |
189 |
3,820 |
+18 |
Rough Rice(CBOT) |
Sep18 |
180914 |
10.66 |
10.66 |
10.66 |
10.66 |
unch |
|
|
|
Nov18 |
180914 |
10.75 |
10.77 |
10.44 |
10.49 |
-0.28 |
130 |
6,737 |
+40 |
Jan19 |
180914 |
10.69 |
10.69 |
10.63 |
10.63 |
-0.27 |
27 |
418 |
+18 |
Mar19 |
180914 |
10.97 |
10.97 |
10.77 |
10.79 |
-0.23 |
14 |
483 |
+12 |
Total Volume and Open Interest |
171 |
7,638 |
+70 |
Live Cattle(CME) |
Oct18 |
180914 |
111.100 |
113.800 |
110.950 |
113.800 |
+3.000 |
52,540 |
75,557 |
-10,186 |
Dec18 |
180914 |
115.600 |
118.400 |
115.480 |
118.050 |
+2.650 |
41,207 |
92,411 |
+3,272 |
Feb19 |
180914 |
119.900 |
122.450 |
119.885 |
121.900 |
+2.000 |
20,248 |
53,976 |
+551 |
Apr19 |
180914 |
121.250 |
123.480 |
121.230 |
123.150 |
+1.850 |
12,126 |
39,241 |
+1,319 |
Jun19 |
180914 |
114.230 |
116.300 |
114.080 |
115.850 |
+1.620 |
5,326 |
30,531 |
+1,482 |
Aug19 |
180914 |
112.830 |
114.480 |
112.730 |
114.100 |
+1.270 |
558 |
6,075 |
+125 |
Total Volume and Open Interest |
132,061 |
298,772 |
-3,421 |
Feeder Cattle(CME) |
Sep18 |
180914 |
155.050 |
158.100 |
154.935 |
157.435 |
+2.485 |
1,676 |
2,971 |
+8 |
Oct18 |
180914 |
155.700 |
159.900 |
155.435 |
158.880 |
+3.480 |
8,674 |
14,602 |
-1,403 |
Nov18 |
180914 |
155.350 |
159.285 |
155.130 |
158.435 |
+3.355 |
6,387 |
12,980 |
+1,133 |
Jan19 |
180914 |
151.750 |
155.580 |
151.685 |
154.900 |
+3.100 |
3,255 |
12,433 |
+237 |
Mar19 |
180914 |
150.535 |
153.450 |
150.250 |
152.900 |
+2.500 |
1,372 |
4,903 |
+117 |
Apr19 |
180914 |
150.985 |
153.650 |
150.700 |
153.000 |
+2.150 |
548 |
1,859 |
-56 |
May19 |
180914 |
151.185 |
153.400 |
151.150 |
152.850 |
+1.770 |
326 |
912 |
+67 |
Total Volume and Open Interest |
22,280 |
50,699 |
+119 |
Lean Hogs(CME) |
Oct18 |
180914 |
56.330 |
56.880 |
55.485 |
56.235 |
+0.555 |
37,660 |
59,143 |
-6,674 |
Dec18 |
180914 |
56.430 |
57.485 |
56.100 |
56.650 |
+0.720 |
34,018 |
83,950 |
+6,770 |
Feb19 |
180914 |
65.550 |
66.250 |
65.385 |
65.680 |
+0.330 |
13,759 |
32,028 |
+1,656 |
Apr19 |
180914 |
70.135 |
70.480 |
69.850 |
70.285 |
+0.285 |
4,384 |
27,560 |
+587 |
May19 |
180914 |
75.350 |
75.535 |
75.350 |
75.500 |
+0.150 |
46 |
649 |
+25 |
Jun19 |
180914 |
80.500 |
80.635 |
80.035 |
80.400 |
-0.030 |
1,935 |
13,551 |
+125 |
Jul19 |
180914 |
80.580 |
80.750 |
80.150 |
80.680 |
+0.030 |
611 |
3,674 |
+191 |
Aug19 |
180914 |
79.535 |
79.700 |
79.350 |
79.635 |
-0.095 |
326 |
2,294 |
+91 |
Total Volume and Open Interest |
92,804 |
223,747 |
+2,795 |
Class III Milk(CME) |
Sep18 |
180914 |
16.13 |
16.13 |
16.07 |
16.11 |
-0.02 |
199 |
3,825 |
-99 |
Oct18 |
180914 |
16.10 |
16.30 |
15.96 |
16.26 |
+0.16 |
524 |
4,401 |
+59 |
Nov18 |
180914 |
16.16 |
16.35 |
16.10 |
16.31 |
+0.09 |
328 |
3,836 |
-50 |
Dec18 |
180914 |
16.04 |
16.12 |
15.96 |
16.12 |
+0.07 |
66 |
3,210 |
+16 |
Jan19 |
180914 |
15.86 |
15.94 |
15.82 |
15.92 |
unch |
70 |
1,442 |
-1 |
Feb19 |
180914 |
15.78 |
15.80 |
15.73 |
15.80 |
+0.01 |
24 |
933 |
-3 |
Mar19 |
180914 |
15.79 |
15.82 |
15.79 |
15.82 |
unch |
52 |
1,040 |
-7 |
Apr19 |
180914 |
15.95 |
15.95 |
15.95 |
15.95 |
unch |
7 |
924 |
+1 |
May19 |
180914 |
15.94 |
15.94 |
15.94 |
15.94 |
-0.02 |
6 |
769 |
+1 |
Jun19 |
180914 |
15.99 |
15.99 |
15.99 |
15.99 |
-0.01 |
24 |
683 |
+19 |
Jul19 |
180914 |
16.19 |
16.19 |
16.19 |
16.19 |
-0.01 |
12 |
366 |
+4 |
Aug19 |
180914 |
16.36 |
16.36 |
16.36 |
16.36 |
unch |
21 |
277 |
+7 |
Sep19 |
180914 |
16.42 |
16.46 |
16.42 |
16.46 |
unch |
21 |
263 |
+11 |
Total Volume and Open Interest |
1,354 |
22,468 |
-42 |
Cocoa(ICE) |
Sep18 |
180913 |
2314 |
2314 |
2314 |
2314 |
-41 |
15 |
56 |
-5 |
Dec18 |
180914 |
2319 |
2327 |
2205 |
2219 |
-96 |
18,253 |
116,681 |
+1,237 |
Mar19 |
180914 |
2326 |
2334 |
2226 |
2238 |
-84 |
7,527 |
63,189 |
+128 |
May19 |
180914 |
2335 |
2341 |
2238 |
2250 |
-80 |
2,334 |
23,183 |
-42 |
Jul19 |
180914 |
2342 |
2343 |
2250 |
2263 |
-76 |
2,028 |
11,131 |
+1,119 |
Sep19 |
180914 |
2349 |
2349 |
2263 |
2275 |
-70 |
282 |
10,452 |
-28 |
Dec19 |
180914 |
2357 |
2357 |
2279 |
2290 |
-63 |
140 |
15,202 |
+32 |
Total Volume and Open Interest |
30,620 |
242,987 |
+2,404 |
Coffee "C"(ICE) |
Sep18 |
180914 |
95.45 |
95.45 |
95.25 |
95.45 |
-0.95 |
2 |
52 |
+0 |
Dec18 |
180914 |
100.50 |
100.85 |
99.50 |
99.70 |
-0.95 |
22,992 |
175,144 |
-821 |
Mar19 |
180914 |
104.10 |
104.25 |
102.95 |
103.15 |
-0.90 |
9,957 |
73,459 |
+1,338 |
May19 |
180914 |
106.50 |
106.55 |
105.30 |
105.55 |
-0.90 |
3,389 |
29,712 |
-121 |
Jul19 |
180914 |
108.75 |
108.95 |
107.75 |
107.95 |
-0.90 |
1,811 |
15,844 |
+274 |
Sep19 |
180914 |
111.20 |
111.35 |
110.15 |
110.35 |
-0.85 |
502 |
7,590 |
+136 |
Total Volume and Open Interest |
39,014 |
317,320 |
+869 |
Orange Juice(ICE) |
Nov18 |
180914 |
153.90 |
154.60 |
152.90 |
153.50 |
-0.10 |
734 |
10,146 |
-54 |
Jan19 |
180914 |
153.70 |
154.40 |
153.00 |
153.55 |
-0.15 |
125 |
1,402 |
+74 |
Mar19 |
180914 |
154.40 |
154.55 |
153.35 |
153.85 |
-0.35 |
45 |
737 |
+14 |
May19 |
180914 |
155.00 |
155.00 |
153.95 |
154.45 |
-0.40 |
65 |
261 |
+53 |
Jul19 |
180914 |
154.90 |
155.25 |
154.80 |
155.25 |
-0.30 |
1 |
94 |
+1 |
Sep19 |
180914 |
157.05 |
157.05 |
157.00 |
157.00 |
-0.30 |
0 |
24 |
+0 |
Total Volume and Open Interest |
970 |
12,664 |
+88 |
Sugar #11(ICE) |
Oct18 |
180914 |
11.64 |
11.68 |
11.00 |
11.16 |
-0.52 |
191,089 |
215,382 |
-62,687 |
Mar19 |
180914 |
12.43 |
12.45 |
11.85 |
12.02 |
-0.43 |
158,019 |
389,387 |
+26,792 |
May19 |
180914 |
12.53 |
12.58 |
12.03 |
12.19 |
-0.37 |
31,559 |
123,348 |
-438 |
Jul19 |
180914 |
12.60 |
12.64 |
12.13 |
12.29 |
-0.32 |
14,085 |
57,445 |
+3,793 |
Oct19 |
180914 |
12.79 |
12.85 |
12.38 |
12.54 |
-0.26 |
4,075 |
61,198 |
+406 |
Mar20 |
180914 |
13.35 |
13.35 |
13.00 |
13.09 |
-0.23 |
1,025 |
17,716 |
+179 |
May20 |
180914 |
13.34 |
13.34 |
13.03 |
13.13 |
-0.19 |
199 |
3,448 |
+27 |
Jul20 |
180914 |
13.31 |
13.31 |
13.03 |
13.17 |
-0.16 |
169 |
3,124 |
+56 |
Total Volume and Open Interest |
400,292 |
875,376 |
-31,823 |
London Cocoa(LCE) |
Dec18 |
180914 |
1634 |
1640 |
1582 |
1584 |
-49 |
26,107 |
89,651 |
+6,947 |
Mar19 |
180914 |
1655 |
1659 |
1610 |
1611 |
-41 |
10,913 |
64,184 |
+936 |
May19 |
180914 |
1666 |
1672 |
1624 |
1625 |
-38 |
4,022 |
34,220 |
+838 |
Jul19 |
180914 |
1665 |
1665 |
1634 |
1635 |
-36 |
2,903 |
20,972 |
+1,146 |
Sep19 |
180914 |
1670 |
1672 |
1641 |
1642 |
-35 |
886 |
21,469 |
+102 |
Dec19 |
180914 |
1680 |
1680 |
1652 |
1653 |
-34 |
625 |
22,992 |
+166 |
Mar20 |
180914 |
1688 |
1690 |
1663 |
1663 |
-34 |
68 |
2,840 |
+3 |
Total Volume and Open Interest |
63,771 |
259,899 |
-4,871 |
London Sugar(LCE) |
Oct18 |
180914 |
336.10 |
336.10 |
312.90 |
328.90 |
-3.70 |
6,016 |
3,793 |
-3,441 |
Dec18 |
180914 |
350.00 |
351.60 |
337.70 |
339.70 |
-10.90 |
10,949 |
44,311 |
+561 |
Mar19 |
180914 |
350.00 |
351.30 |
338.50 |
340.50 |
-10.00 |
4,252 |
27,030 |
+1,376 |
May19 |
180914 |
351.90 |
352.50 |
341.40 |
343.80 |
-8.80 |
1,022 |
9,948 |
-222 |
Aug19 |
180914 |
354.00 |
354.50 |
344.30 |
346.40 |
-8.10 |
411 |
7,287 |
-24 |
Total Volume and Open Interest |
22,786 |
97,247 |
-1,753 |
Cotton(ICE) |
Oct18 |
180914 |
81.98 |
82.08 |
81.74 |
81.90 |
+0.28 |
1 |
167 |
+1 |
Dec18 |
180914 |
81.41 |
81.98 |
81.35 |
81.83 |
+0.32 |
18,287 |
145,599 |
-739 |
Mar19 |
180914 |
81.66 |
82.41 |
81.66 |
82.14 |
+0.17 |
4,891 |
67,967 |
+472 |
May19 |
180914 |
82.43 |
82.86 |
82.32 |
82.64 |
+0.20 |
729 |
10,270 |
+122 |
Jul19 |
180914 |
82.75 |
83.24 |
82.73 |
83.05 |
+0.20 |
402 |
7,626 |
+33 |
Oct19 |
180914 |
79.02 |
79.02 |
79.02 |
79.02 |
+0.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,789 |
256,582 |
+126 |
Lumber(CME) |
Sep18 |
180914 |
419.5 |
424.0 |
415.2 |
420.0 |
-14.7 |
59 |
106 |
-100 |
Nov18 |
180914 |
373.0 |
373.0 |
364.5 |
370.0 |
-8.5 |
318 |
2,947 |
-10 |
Jan19 |
180914 |
362.1 |
366.7 |
359.5 |
365.2 |
-6.9 |
59 |
605 |
+8 |
Mar19 |
180914 |
362.1 |
368.5 |
360.0 |
365.0 |
-7.5 |
21 |
190 |
+2 |
Total Volume and Open Interest |
465 |
3,970 |
-100 |
Crude Oil(NYM) |
Oct18 |
180914 |
68.79 |
69.91 |
67.94 |
68.99 |
+0.40 |
800,543 |
233,987 |
-44,787 |
Nov18 |
180914 |
68.63 |
69.70 |
67.79 |
68.77 |
+0.36 |
311,694 |
342,462 |
+35,494 |
Dec18 |
180914 |
68.56 |
69.57 |
67.74 |
68.67 |
+0.32 |
212,376 |
287,114 |
-4,611 |
Jan19 |
180914 |
68.41 |
69.40 |
67.65 |
68.54 |
+0.29 |
81,074 |
154,742 |
+70 |
Feb19 |
180914 |
68.31 |
69.12 |
67.52 |
68.38 |
+0.29 |
58,554 |
95,728 |
-4,266 |
Mar19 |
180914 |
68.10 |
68.92 |
67.32 |
68.20 |
+0.29 |
66,516 |
122,097 |
+775 |
Apr19 |
180914 |
67.80 |
68.67 |
67.15 |
68.00 |
+0.29 |
20,220 |
65,388 |
+2,185 |
May19 |
180914 |
67.62 |
67.98 |
67.04 |
67.80 |
+0.30 |
20,809 |
50,807 |
+960 |
Jun19 |
180914 |
67.42 |
68.21 |
66.71 |
67.56 |
+0.29 |
67,396 |
166,901 |
-1,051 |
Jul19 |
180914 |
67.09 |
67.73 |
66.55 |
67.30 |
+0.29 |
7,502 |
44,357 |
-395 |
Aug19 |
180914 |
66.77 |
67.50 |
66.76 |
67.03 |
+0.29 |
5,943 |
41,644 |
-7 |
Sep19 |
180914 |
66.57 |
67.29 |
66.04 |
66.76 |
+0.29 |
11,424 |
69,254 |
-1,924 |
Oct19 |
180914 |
66.23 |
66.50 |
66.23 |
66.50 |
+0.30 |
5,195 |
37,808 |
-493 |
Nov19 |
180914 |
66.24 |
66.24 |
66.24 |
66.24 |
+0.31 |
3,218 |
34,382 |
+651 |
Dec19 |
180914 |
65.73 |
66.47 |
65.15 |
65.99 |
+0.30 |
61,188 |
234,926 |
-1,062 |
Jan20 |
180914 |
65.67 |
65.67 |
65.67 |
65.67 |
+0.32 |
1,261 |
29,398 |
-431 |
Total Volume and Open Interest |
1,767,135 |
2,266,415 |
-15,454 |
e-miNY Crude Oil(NYM) |
Oct18 |
180914 |
68.775 |
69.900 |
67.950 |
69.000 |
+0.400 |
17,420 |
2,312 |
+269 |
Nov18 |
180914 |
68.600 |
69.650 |
67.800 |
68.775 |
+0.375 |
710 |
367 |
+60 |
Dec18 |
180914 |
68.525 |
69.500 |
67.725 |
68.675 |
+0.325 |
187 |
299 |
+50 |
Jan19 |
180914 |
68.500 |
69.250 |
67.950 |
68.550 |
+0.300 |
30 |
27 |
+5 |
Feb19 |
180914 |
68.300 |
68.375 |
68.300 |
68.375 |
+0.275 |
2 |
28 |
+1 |
Mar19 |
180914 |
68.050 |
68.850 |
67.825 |
68.200 |
+0.300 |
5 |
61 |
+2 |
Apr19 |
180914 |
67.300 |
68.300 |
67.300 |
68.000 |
+0.300 |
3 |
116 |
-1 |
May19 |
180914 |
67.000 |
68.350 |
66.850 |
67.800 |
+0.300 |
0 |
92 |
+0 |
Jun19 |
180914 |
67.500 |
67.550 |
67.500 |
67.550 |
+0.275 |
1 |
50 |
-1 |
Jul19 |
180914 |
67.300 |
67.300 |
67.300 |
67.300 |
+0.300 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,360 |
3,479 |
+385 |
NY Harbor ULSD(NYM) |
Oct18 |
180914 |
222.84 |
223.38 |
219.35 |
220.92 |
-1.43 |
83,982 |
109,368 |
-7,702 |
Nov18 |
180914 |
223.13 |
223.73 |
219.72 |
221.30 |
-1.34 |
54,291 |
81,057 |
-608 |
Dec18 |
180914 |
223.47 |
224.13 |
220.15 |
221.73 |
-1.22 |
46,268 |
73,601 |
+389 |
Jan19 |
180914 |
224.03 |
224.40 |
220.54 |
222.11 |
-1.13 |
26,911 |
43,742 |
+867 |
Feb19 |
180914 |
223.71 |
224.11 |
220.77 |
221.88 |
-1.11 |
8,988 |
21,666 |
+522 |
Mar19 |
180914 |
222.60 |
223.26 |
220.10 |
221.15 |
-1.07 |
14,179 |
30,925 |
-729 |
Apr19 |
180914 |
221.33 |
222.19 |
219.43 |
220.19 |
-1.05 |
4,480 |
14,683 |
+177 |
May19 |
180914 |
221.23 |
221.23 |
218.45 |
219.74 |
-1.14 |
2,422 |
6,098 |
+1 |
Jun19 |
180914 |
220.53 |
221.65 |
218.14 |
219.38 |
-1.25 |
9,849 |
19,232 |
-366 |
Jul19 |
180914 |
220.23 |
220.23 |
218.99 |
219.70 |
-1.30 |
629 |
2,473 |
-3 |
Aug19 |
180914 |
220.87 |
220.87 |
219.93 |
220.32 |
-1.32 |
451 |
1,012 |
-33 |
Sep19 |
180914 |
221.59 |
221.87 |
220.79 |
221.14 |
-1.30 |
388 |
1,437 |
+37 |
Oct19 |
180914 |
222.65 |
222.65 |
221.97 |
221.97 |
-1.27 |
212 |
711 |
+29 |
Nov19 |
180914 |
222.25 |
222.57 |
222.25 |
222.57 |
-1.23 |
165 |
723 |
-10 |
Total Volume and Open Interest |
253,903 |
417,234 |
-7,312 |
RBOB Gasoline(NYM) |
Oct18 |
180914 |
199.87 |
200.15 |
196.04 |
197.02 |
-2.27 |
80,318 |
100,656 |
-10,197 |
Nov18 |
180914 |
198.26 |
198.71 |
194.82 |
195.91 |
-1.73 |
66,107 |
137,116 |
+9,455 |
Dec18 |
180914 |
196.87 |
197.43 |
193.57 |
194.73 |
-1.49 |
36,654 |
71,542 |
+1,181 |
Jan19 |
180914 |
196.31 |
197.10 |
193.55 |
194.55 |
-1.42 |
16,419 |
41,660 |
+1,319 |
Feb19 |
180914 |
196.57 |
197.81 |
194.29 |
195.24 |
-1.36 |
7,667 |
16,641 |
-124 |
Mar19 |
180914 |
198.04 |
199.03 |
196.21 |
196.89 |
-1.29 |
7,963 |
25,899 |
+132 |
Apr19 |
180914 |
215.97 |
216.84 |
213.67 |
214.85 |
-1.13 |
5,058 |
13,444 |
+682 |
May19 |
180914 |
216.36 |
216.75 |
214.49 |
215.29 |
-1.12 |
3,454 |
8,326 |
+540 |
Jun19 |
180914 |
215.13 |
215.82 |
213.58 |
214.14 |
-1.09 |
3,493 |
11,306 |
+731 |
Jul19 |
180914 |
212.74 |
212.74 |
212.26 |
212.26 |
-1.03 |
1,451 |
5,006 |
-102 |
Total Volume and Open Interest |
232,124 |
442,263 |
+4,016 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180914 |
197.02 |
197.02 |
197.00 |
197.02 |
-2.27 |
1 |
1 |
-1 |
Nov18 |
180914 |
195.91 |
195.91 |
195.90 |
195.91 |
-1.73 |
|
|
|
Dec18 |
180914 |
194.73 |
194.73 |
194.70 |
194.73 |
-1.49 |
|
|
|
Jan19 |
180914 |
194.55 |
194.60 |
194.55 |
194.55 |
-1.42 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Oct18 |
180914 |
2.810 |
2.814 |
2.762 |
2.767 |
-0.050 |
156,788 |
153,129 |
-28,003 |
Nov18 |
180914 |
2.797 |
2.802 |
2.747 |
2.751 |
-0.049 |
109,951 |
231,528 |
+12,724 |
Dec18 |
180914 |
2.886 |
2.890 |
2.840 |
2.843 |
-0.047 |
46,500 |
157,512 |
+6,790 |
Jan19 |
180914 |
2.974 |
2.981 |
2.930 |
2.934 |
-0.047 |
50,093 |
189,285 |
+925 |
Feb19 |
180914 |
2.948 |
2.952 |
2.904 |
2.908 |
-0.046 |
20,068 |
86,626 |
+3,193 |
Mar19 |
180914 |
2.850 |
2.855 |
2.810 |
2.814 |
-0.044 |
35,286 |
201,925 |
+933 |
Apr19 |
180914 |
2.606 |
2.610 |
2.575 |
2.582 |
-0.028 |
16,400 |
160,465 |
+607 |
May19 |
180914 |
2.583 |
2.584 |
2.552 |
2.561 |
-0.025 |
5,458 |
82,893 |
-37 |
Jun19 |
180914 |
2.610 |
2.610 |
2.581 |
2.591 |
-0.024 |
3,211 |
41,800 |
+49 |
Jul19 |
180914 |
2.642 |
2.645 |
2.614 |
2.623 |
-0.023 |
1,818 |
36,177 |
+223 |
Aug19 |
180914 |
2.646 |
2.646 |
2.617 |
2.626 |
-0.023 |
562 |
28,375 |
+111 |
Sep19 |
180914 |
2.625 |
2.628 |
2.600 |
2.607 |
-0.024 |
757 |
27,672 |
-147 |
Oct19 |
180914 |
2.642 |
2.646 |
2.616 |
2.623 |
-0.024 |
4,110 |
71,573 |
+342 |
Nov19 |
180914 |
2.687 |
2.692 |
2.665 |
2.671 |
-0.022 |
1,376 |
32,505 |
+66 |
Dec19 |
180914 |
2.810 |
2.810 |
2.782 |
2.788 |
-0.022 |
1,061 |
27,638 |
+38 |
Jan20 |
180914 |
2.894 |
2.895 |
2.871 |
2.877 |
-0.020 |
1,914 |
27,806 |
+325 |
Total Volume and Open Interest |
457,375 |
1,623,868 |
-1,535 |
Brent Crude Oil(ICE) |
Nov18 |
180914 |
78.45 |
78.94 |
77.37 |
78.09 |
-0.09 |
315,266 |
383,157 |
-16,444 |
Dec18 |
180914 |
78.02 |
78.45 |
76.92 |
77.61 |
-0.14 |
258,562 |
430,220 |
+5,311 |
Jan19 |
180914 |
77.65 |
78.04 |
76.56 |
77.22 |
-0.16 |
108,283 |
197,915 |
+12,600 |
Feb19 |
180914 |
77.35 |
77.71 |
76.25 |
76.90 |
-0.18 |
56,713 |
114,476 |
-2,792 |
Mar19 |
180914 |
77.05 |
77.44 |
75.99 |
76.63 |
-0.19 |
64,280 |
141,836 |
+3,582 |
Apr19 |
180914 |
76.78 |
77.18 |
75.76 |
76.39 |
-0.18 |
34,209 |
58,182 |
+4,658 |
May19 |
180914 |
76.49 |
76.93 |
75.53 |
76.14 |
-0.17 |
17,072 |
56,014 |
+414 |
Jun19 |
180914 |
76.30 |
76.66 |
75.28 |
75.88 |
-0.16 |
58,847 |
136,508 |
-3,640 |
Jul19 |
180914 |
75.74 |
76.34 |
75.16 |
75.61 |
-0.14 |
6,860 |
46,875 |
+797 |
Aug19 |
180914 |
75.29 |
75.32 |
75.29 |
75.32 |
-0.12 |
2,545 |
36,691 |
+372 |
Sep19 |
180914 |
74.98 |
75.00 |
74.97 |
75.00 |
-0.11 |
5,895 |
44,301 |
-291 |
Oct19 |
180914 |
74.87 |
75.11 |
74.09 |
74.67 |
-0.10 |
2,676 |
36,917 |
+311 |
Nov19 |
180914 |
74.31 |
74.48 |
74.01 |
74.37 |
-0.09 |
3,172 |
45,287 |
+537 |
Dec19 |
180914 |
74.27 |
74.72 |
73.47 |
74.02 |
-0.08 |
59,255 |
168,153 |
+1,089 |
Total Volume and Open Interest |
1,020,029 |
2,230,399 |
+6,615 |
Gas Oil(ICE) |
Oct18 |
180914 |
685.25 |
687.00 |
674.25 |
680.00 |
-3.50 |
131,234 |
257,624 |
-27,422 |
Nov18 |
180914 |
684.75 |
685.75 |
673.50 |
679.25 |
-3.00 |
111,824 |
206,819 |
-1,785 |
Dec18 |
180914 |
682.00 |
683.25 |
671.50 |
677.25 |
-2.00 |
111,561 |
163,313 |
-1,663 |
Jan19 |
180914 |
680.50 |
682.00 |
670.75 |
676.50 |
-1.75 |
30,505 |
67,424 |
+1,180 |
Feb19 |
180914 |
679.50 |
681.25 |
671.25 |
675.75 |
-1.50 |
11,289 |
43,286 |
+193 |
Mar19 |
180914 |
677.75 |
680.25 |
669.00 |
674.75 |
-0.75 |
11,055 |
35,222 |
+273 |
Apr19 |
180914 |
676.00 |
678.50 |
669.25 |
673.25 |
-0.50 |
4,463 |
20,957 |
-37 |
May19 |
180914 |
675.25 |
676.25 |
668.25 |
672.50 |
-0.50 |
3,621 |
18,353 |
+1,047 |
Jun19 |
180914 |
675.25 |
677.75 |
667.00 |
672.75 |
-0.25 |
15,371 |
51,443 |
+350 |
Jul19 |
180914 |
675.00 |
677.00 |
669.50 |
673.75 |
unch |
600 |
14,457 |
+228 |
Total Volume and Open Interest |
444,711 |
1,071,823 |
-34,190 |
Ethanol(CBOT) |
Oct18 |
180914 |
1.284 |
1.289 |
1.274 |
1.281 |
+0.007 |
392 |
1,210 |
-29 |
Nov18 |
180914 |
1.292 |
1.294 |
1.285 |
1.288 |
+0.006 |
96 |
475 |
+30 |
Dec18 |
180914 |
1.310 |
1.310 |
1.305 |
1.306 |
+0.006 |
17 |
220 |
+2 |
Jan19 |
180914 |
1.326 |
1.326 |
1.326 |
1.326 |
+0.006 |
0 |
120 |
+0 |
Feb19 |
180914 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.006 |
0 |
1 |
+0 |
Mar19 |
180914 |
1.363 |
1.363 |
1.363 |
1.363 |
+0.006 |
|
|
|
Apr19 |
180914 |
1.373 |
1.373 |
1.373 |
1.373 |
+0.006 |
|
|
|
May19 |
180914 |
1.378 |
1.378 |
1.378 |
1.378 |
+0.006 |
|
|
|
Total Volume and Open Interest |
505 |
2,026 |
+3 |
WTI Crude Oil(ICE) |
Oct18 |
180914 |
68.86 |
69.88 |
67.95 |
68.99 |
+0.40 |
64,883 |
42,509 |
-3,342 |
Nov18 |
180914 |
68.68 |
69.69 |
67.80 |
68.77 |
+0.36 |
97,666 |
62,792 |
+7,088 |
Dec18 |
180914 |
68.61 |
69.56 |
67.75 |
68.67 |
+0.32 |
88,286 |
128,601 |
-2,697 |
Jan19 |
180914 |
68.32 |
69.38 |
67.65 |
68.54 |
+0.29 |
42,311 |
43,525 |
+2,963 |
Feb19 |
180914 |
68.31 |
69.16 |
67.50 |
68.38 |
+0.29 |
25,593 |
23,890 |
+596 |
Mar19 |
180914 |
68.15 |
68.94 |
67.33 |
68.20 |
+0.29 |
18,069 |
31,715 |
+103 |
Apr19 |
180914 |
67.80 |
68.66 |
67.16 |
68.00 |
+0.29 |
5,837 |
12,599 |
+1,260 |
May19 |
180914 |
67.15 |
68.39 |
67.11 |
67.80 |
+0.30 |
2,574 |
8,356 |
+896 |
Jun19 |
180914 |
67.29 |
68.00 |
66.90 |
67.56 |
+0.29 |
25,724 |
79,148 |
-1,255 |
Jul19 |
180914 |
67.30 |
67.30 |
67.30 |
67.30 |
+0.29 |
761 |
4,526 |
+2 |
Aug19 |
180914 |
67.03 |
67.03 |
67.03 |
67.03 |
+0.29 |
118 |
5,400 |
+0 |
Sep19 |
180914 |
66.76 |
66.76 |
66.76 |
66.76 |
+0.29 |
340 |
13,543 |
-8 |
Oct19 |
180914 |
66.50 |
66.50 |
66.50 |
66.50 |
+0.30 |
71 |
4,283 |
+0 |
Nov19 |
180914 |
66.24 |
66.24 |
66.24 |
66.24 |
+0.31 |
38 |
4,732 |
+24 |
Dec19 |
180914 |
65.58 |
66.34 |
65.42 |
65.99 |
+0.30 |
13,946 |
84,039 |
+637 |
Jan20 |
180914 |
65.67 |
65.67 |
65.67 |
65.67 |
+0.32 |
43 |
2,184 |
+11 |
Total Volume and Open Interest |
390,484 |
631,794 |
+7,439 |
US Dollar Index(ICE) |
Sep18 |
180914 |
94.560 |
94.990 |
94.355 |
94.925 |
+0.408 |
34,874 |
22,892 |
-5,048 |
Dec18 |
180914 |
94.115 |
94.575 |
93.920 |
94.505 |
+0.407 |
16,096 |
38,725 |
+9,007 |
Mar19 |
180914 |
93.465 |
94.000 |
93.465 |
94.000 |
+0.397 |
5 |
899 |
+2 |
Total Volume and Open Interest |
50,980 |
62,896 |
+3,964 |
Australian Dollar(CME) |
Sep18 |
180914 |
71.91 |
72.16 |
71.51 |
71.66 |
-0.29 |
155,787 |
72,813 |
-30,836 |
Dec18 |
180914 |
71.94 |
72.18 |
71.53 |
71.68 |
-0.29 |
73,177 |
109,804 |
+38,137 |
Mar19 |
180914 |
72.10 |
72.10 |
71.71 |
71.76 |
-0.29 |
9 |
192 |
-1 |
Total Volume and Open Interest |
231,296 |
184,342 |
+7,581 |
British Pound(CME) |
Sep18 |
180914 |
131.05 |
131.54 |
130.58 |
130.67 |
-0.46 |
151,802 |
143,312 |
-30,910 |
Dec18 |
180914 |
131.58 |
132.06 |
131.08 |
131.18 |
-0.46 |
70,875 |
150,412 |
+48,239 |
Mar19 |
180914 |
132.38 |
132.65 |
131.82 |
131.82 |
-0.47 |
27 |
1,176 |
+0 |
Total Volume and Open Interest |
225,688 |
297,191 |
+17,688 |
Canadian Dollar(CME) |
Sep18 |
180914 |
76.93 |
77.03 |
76.61 |
76.74 |
-0.25 |
130,594 |
93,032 |
-22,095 |
Dec18 |
180914 |
77.06 |
77.16 |
76.74 |
76.87 |
-0.25 |
62,437 |
65,850 |
+24,230 |
Mar19 |
180914 |
77.20 |
77.20 |
76.93 |
77.00 |
-0.25 |
109 |
1,239 |
+105 |
Jun19 |
180914 |
77.08 |
77.11 |
77.08 |
77.11 |
-0.25 |
7 |
307 |
+7 |
Total Volume and Open Interest |
194,276 |
161,204 |
+2,230 |
Japanese Yen(CME) |
Sep18 |
180914 |
89.34 |
89.49 |
89.15 |
89.28 |
-0.11 |
170,097 |
92,831 |
-40,589 |
Dec18 |
180914 |
89.94 |
90.08 |
89.73 |
89.86 |
-0.12 |
86,210 |
117,097 |
+59,264 |
Mar19 |
180914 |
90.57 |
90.57 |
90.57 |
90.57 |
-0.11 |
0 |
123 |
+0 |
Total Volume and Open Interest |
257,811 |
212,097 |
+18,669 |
Swiss Franc(CME) |
Sep18 |
180914 |
103.54 |
103.81 |
103.36 |
103.43 |
-0.13 |
40,418 |
44,922 |
-15,559 |
Dec18 |
180914 |
104.40 |
104.64 |
104.19 |
104.26 |
-0.13 |
23,833 |
36,413 |
+17,162 |
Mar19 |
180914 |
105.25 |
105.25 |
105.25 |
105.25 |
-0.11 |
0 |
92 |
+0 |
Total Volume and Open Interest |
64,262 |
81,485 |
+1,606 |
EuroFX(CME) |
Sep18 |
180914 |
116.91 |
117.23 |
116.21 |
116.34 |
-0.60 |
345,733 |
292,058 |
-78,269 |
Dec18 |
180914 |
117.75 |
118.06 |
117.04 |
117.16 |
-0.60 |
168,716 |
248,196 |
+77,207 |
Mar19 |
180914 |
118.74 |
118.88 |
118.08 |
118.13 |
-0.61 |
148 |
2,019 |
+11 |
Total Volume and Open Interest |
519,818 |
549,540 |
-952 |
Mexican Peso(CME) |
Sep18 |
180914 |
531.13 |
532.75 |
528.38 |
529.75 |
-0.50 |
133,335 |
109,308 |
-24,856 |
Oct18 |
180914 |
527.63 |
527.63 |
527.63 |
527.63 |
-0.50 |
|
|
|
Total Volume and Open Interest |
213,797 |
275,517 |
+30,474 |
Brazilian Real(CME) |
Oct18 |
180914 |
237.70 |
240.10 |
236.80 |
240.05 |
+1.90 |
2,061 |
39,784 |
-179 |
Nov18 |
180914 |
237.60 |
239.45 |
236.90 |
239.45 |
+1.85 |
4 |
197 |
+0 |
Dec18 |
180914 |
236.25 |
238.85 |
236.25 |
238.85 |
+1.90 |
2 |
1,627 |
+0 |
Jan19 |
180914 |
238.05 |
238.05 |
238.05 |
238.05 |
+1.80 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,067 |
41,658 |
-179 |
30-Year T-Bonds(CBOT) |
Sep18 |
180914 |
142~290 |
143~000 |
142~120 |
142~170 |
-0~200 |
4,868 |
8,210 |
-2,597 |
Dec18 |
180914 |
142~060 |
142~090 |
141~170 |
141~240 |
-0~200 |
252,545 |
834,058 |
+122 |
Mar19 |
180914 |
141~010 |
141~010 |
141~010 |
141~010 |
-0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
257,413 |
842,269 |
-2,475 |
10-Year T-Notes(CBOT) |
Sep18 |
180914 |
119~185 |
119~190 |
119~100 |
119~115 |
-0~075 |
21,477 |
40,698 |
-12,953 |
Dec18 |
180914 |
119~115 |
119~135 |
119~035 |
119~055 |
-0~080 |
1,308,068 |
3,839,017 |
+24,020 |
Mar19 |
180914 |
119~115 |
119~115 |
119~000 |
119~000 |
-0~065 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,329,546 |
3,879,716 |
+11,068 |
5-Year T-Notes(CBOT) |
Sep18 |
180914 |
113~014 |
113~014 |
112~276 |
112~286 |
-0~044 |
5,508 |
85,764 |
-4,129 |
Dec18 |
180914 |
112~236 |
112~250 |
112~190 |
112~202 |
-0~046 |
786,963 |
4,291,385 |
+44,077 |
Mar19 |
180914 |
112~172 |
112~172 |
112~172 |
112~172 |
-0~046 |
|
|
|
Total Volume and Open Interest |
792,471 |
4,377,149 |
+39,948 |
2 Year T-Notes(CBOT) |
Sep18 |
180914 |
105~200 |
105~204 |
105~184 |
105~186 |
-0~012 |
6,499 |
20,442 |
-2,511 |
Dec18 |
180914 |
105~136 |
105~144 |
105~122 |
105~124 |
-0~016 |
332,964 |
2,083,244 |
+33,518 |
Mar19 |
180914 |
105~124 |
105~124 |
105~124 |
105~124 |
-0~016 |
|
|
|
Total Volume and Open Interest |
339,463 |
2,103,686 |
+31,007 |
Eurodollars(CME) |
Sep18 |
180914 |
97.658 |
97.660 |
97.658 |
97.658 |
-0.003 |
379,043 |
1,413,106 |
+12,280 |
Dec18 |
180914 |
97.360 |
97.365 |
97.350 |
97.355 |
-0.010 |
432,713 |
1,772,093 |
+10,682 |
Mar19 |
180914 |
97.180 |
97.185 |
97.165 |
97.170 |
-0.015 |
323,008 |
1,303,507 |
+8,085 |
Jun19 |
180914 |
97.025 |
97.035 |
97.005 |
97.010 |
-0.020 |
433,558 |
1,230,999 |
-8,000 |
Sep19 |
180914 |
96.945 |
96.950 |
96.915 |
96.920 |
-0.025 |
366,110 |
1,086,206 |
+16,042 |
Dec19 |
180914 |
96.885 |
96.895 |
96.855 |
96.865 |
-0.030 |
622,083 |
1,931,191 |
+45,198 |
Mar20 |
180914 |
96.885 |
96.890 |
96.850 |
96.855 |
-0.035 |
305,292 |
966,674 |
-8,433 |
Jun20 |
180914 |
96.890 |
96.900 |
96.860 |
96.865 |
-0.035 |
217,517 |
832,803 |
-10,827 |
Sep20 |
180914 |
96.900 |
96.910 |
96.870 |
96.880 |
-0.030 |
223,175 |
860,634 |
-2,205 |
Dec20 |
180914 |
96.905 |
96.910 |
96.875 |
96.885 |
-0.030 |
190,441 |
862,163 |
+14,280 |
Mar21 |
180914 |
96.930 |
96.935 |
96.895 |
96.905 |
-0.035 |
118,196 |
456,307 |
+10,575 |
Jun21 |
180914 |
96.945 |
96.950 |
96.910 |
96.920 |
-0.035 |
133,912 |
330,025 |
+6,351 |
Sep21 |
180914 |
96.950 |
96.955 |
96.920 |
96.930 |
-0.030 |
101,923 |
261,626 |
+10,775 |
Dec21 |
180914 |
96.945 |
96.950 |
96.915 |
96.925 |
-0.030 |
81,884 |
344,317 |
+6,936 |
Mar22 |
180914 |
96.950 |
96.960 |
96.925 |
96.935 |
-0.030 |
50,381 |
141,386 |
+2,749 |
Jun22 |
180914 |
96.955 |
96.960 |
96.925 |
96.935 |
-0.030 |
42,987 |
129,681 |
-973 |
Sep22 |
180914 |
96.945 |
96.955 |
96.925 |
96.930 |
-0.030 |
30,293 |
65,540 |
+2,997 |
Dec22 |
180914 |
96.935 |
96.940 |
96.910 |
96.915 |
-0.030 |
33,210 |
106,074 |
-1,048 |
Total Volume and Open Interest |
4,194,675 |
14,568,832 |
+122,224 |
Ultra T-Bond(CBOT) |
Sep18 |
180914 |
156~11 |
156~12 |
155~16 |
155~24 |
-0~26 |
3,291 |
16,879 |
-2,606 |
Dec18 |
180914 |
156~20 |
156~24 |
155~21 |
156~00 |
-0~26 |
96,827 |
1,011,532 |
-745 |
Mar19 |
180914 |
156~00 |
156~00 |
156~00 |
156~00 |
-0~26 |
|
|
|
Total Volume and Open Interest |
100,118 |
1,028,411 |
-3,351 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180914 |
127~015 |
127~035 |
126~290 |
126~300 |
-0~095 |
260 |
2,217 |
-224 |
Dec18 |
180914 |
126~270 |
126~290 |
126~165 |
126~195 |
-0~100 |
149,091 |
587,351 |
+14,262 |
Mar19 |
180914 |
126~195 |
126~195 |
126~195 |
126~195 |
-0~100 |
|
|
|
Total Volume and Open Interest |
149,351 |
589,568 |
+14,038 |
30 Day Federal Funds(CBOT) |
Sep18 |
180914 |
98.050 |
98.050 |
98.048 |
98.048 |
unch |
8,954 |
114,924 |
+60 |
Oct18 |
180914 |
97.835 |
97.840 |
97.830 |
97.835 |
unch |
118,638 |
319,706 |
-21,821 |
Nov18 |
180914 |
97.835 |
97.835 |
97.830 |
97.830 |
unch |
33,200 |
271,030 |
+9,723 |
Dec18 |
180914 |
97.755 |
97.755 |
97.750 |
97.755 |
unch |
20,865 |
94,917 |
-374 |
Jan19 |
180914 |
97.635 |
97.635 |
97.630 |
97.635 |
unch |
100,255 |
259,271 |
-29,068 |
Feb19 |
180914 |
97.620 |
97.620 |
97.615 |
97.620 |
unch |
34,193 |
156,687 |
-2,657 |
Total Volume and Open Interest |
403,041 |
1,769,170 |
-38,612 |
Japanese Govt Bonds(SGX) |
Dec18 |
180913 |
150.32 |
150.33 |
150.27 |
150.30 |
+0.01 |
2,092 |
15,735 |
+56 |
Mar19 |
180913 |
150.30 |
150.30 |
150.30 |
150.30 |
+0.01 |
|
|
|
Jun19 |
180913 |
150.30 |
150.30 |
150.30 |
150.30 |
+0.01 |
|
|
|
Total Volume and Open Interest |
3,322 |
15,735 |
-9,348 |
Euro-Buxl(EUREX) |
Dec18 |
180914 |
174.36 |
174.36 |
173.08 |
173.62 |
-0.54 |
38,091 |
234,784 |
-2,030 |
Mar19 |
180914 |
171.90 |
171.90 |
171.90 |
171.90 |
-1.02 |
|
|
|
Jun19 |
180914 |
171.02 |
171.02 |
171.02 |
171.02 |
-0.54 |
|
|
|
Total Volume and Open Interest |
38,091 |
234,784 |
-2,030 |
Euro-Bund(EUREX) |
Dec18 |
180914 |
159.50 |
159.54 |
159.01 |
159.17 |
-0.29 |
669,389 |
2,014,460 |
-1,110 |
Mar19 |
180914 |
160.29 |
160.29 |
159.79 |
159.94 |
-0.31 |
10,819 |
17,595 |
+6,363 |
Jun19 |
180914 |
157.87 |
157.87 |
157.87 |
157.87 |
-0.29 |
|
|
|
Total Volume and Open Interest |
680,208 |
2,032,055 |
+5,253 |
Euro-Bobl(EUREX) |
Dec18 |
180914 |
131.08 |
131.11 |
130.94 |
130.98 |
-0.10 |
441,359 |
1,575,744 |
-16,980 |
Mar19 |
180914 |
130.98 |
130.98 |
130.98 |
130.98 |
-0.10 |
|
|
|
Jun19 |
180914 |
130.58 |
130.58 |
130.58 |
130.58 |
-0.10 |
|
|
|
Total Volume and Open Interest |
441,359 |
1,575,744 |
-16,980 |
Euro-Schatz(EUREX) |
Dec18 |
180914 |
111.83 |
111.85 |
111.82 |
111.82 |
-0.01 |
332,390 |
1,776,263 |
-32,370 |
Mar19 |
180914 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.01 |
|
|
|
Jun19 |
180914 |
111.67 |
111.67 |
111.67 |
111.67 |
-0.01 |
|
|
|
Total Volume and Open Interest |
332,390 |
1,776,263 |
-32,370 |
3-Mth Euribor(EUREX) |
Sep18 |
180914 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180914 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
13,985 |
+0 |
Mar19 |
180914 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
50 |
2,076 |
+0 |
Total Volume and Open Interest |
150 |
30,668 |
+35 |
Long Gilt(LIFFE) |
Sep18 |
180914 |
122~13 |
122~13 |
122~06 |
122~11 |
-0~07 |
322 |
92,019 |
+140 |
Dec18 |
180914 |
121~19 |
121~21 |
121~09 |
121~15 |
-0~07 |
170,888 |
814,077 |
-5,360 |
Total Volume and Open Interest |
171,210 |
906,096 |
-5,220 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180914 |
99.20 |
99.20 |
99.19 |
99.19 |
-0.00 |
8,116 |
530,258 |
-479 |
Dec18 |
180914 |
99.15 |
99.15 |
99.13 |
99.14 |
-0.01 |
49,738 |
574,997 |
-1,624 |
Mar19 |
180914 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
65,341 |
370,169 |
-1,527 |
Jun19 |
180914 |
98.96 |
98.96 |
98.94 |
98.95 |
-0.01 |
76,928 |
296,207 |
-6,076 |
Sep19 |
180914 |
98.87 |
98.88 |
98.85 |
98.87 |
-0.01 |
71,414 |
308,007 |
+5,054 |
Dec19 |
180914 |
98.80 |
98.81 |
98.78 |
98.80 |
-0.01 |
95,825 |
352,894 |
+15,367 |
Total Volume and Open Interest |
714,125 |
3,370,582 |
-2,697 |
3-Mth Euribor(LIFFE) |
Sep18 |
180914 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
25,650 |
456,974 |
+1,533 |
Dec18 |
180914 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
45,572 |
543,521 |
-9,651 |
Mar19 |
180914 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
39,228 |
465,614 |
+695 |
Total Volume and Open Interest |
720,339 |
5,310,204 |
+2,395 |
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 |
180914 |
98.04 |
98.06 |
98.04 |
98.06 |
+0.01 |
26,359 |
235,076 |
-458 |
Mar19 |
180914 |
98.05 |
98.07 |
98.04 |
98.06 |
+0.01 |
18,365 |
200,699 |
+4,366 |
Jun19 |
180914 |
98.03 |
98.05 |
98.02 |
98.04 |
+0.01 |
11,978 |
189,365 |
+1,722 |
Sep19 |
180914 |
97.99 |
98.02 |
97.99 |
98.01 |
+0.01 |
7,910 |
131,719 |
-156 |
Dec19 |
180914 |
97.95 |
97.96 |
97.94 |
97.96 |
+0.01 |
16,953 |
142,275 |
-932 |
Mar20 |
180914 |
97.90 |
97.92 |
97.88 |
97.90 |
unch |
10,965 |
90,495 |
+5,007 |
Jun20 |
180914 |
97.85 |
97.87 |
97.84 |
97.86 |
+0.01 |
4,743 |
61,718 |
+975 |
Sep20 |
180914 |
97.81 |
97.82 |
97.79 |
97.81 |
unch |
4,972 |
15,935 |
+2,553 |
Dec20 |
180914 |
97.76 |
97.78 |
97.75 |
97.76 |
-0.01 |
69 |
8,824 |
+0 |
Total Volume and Open Interest |
121,968 |
1,111,723 |
-5,004 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180914 |
97.40 |
97.41 |
97.38 |
97.40 |
unch |
839,104 |
862,983 |
-338,440 |
Dec18 |
180914 |
97.38 |
97.39 |
97.37 |
97.38 |
-0.01 |
740,077 |
748,293 |
+537,143 |
Total Volume and Open Interest |
1,579,181 |
1,611,276 |
+198,703 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180914 |
97.94 |
97.96 |
97.93 |
97.96 |
+0.01 |
562,333 |
1,055,914 |
-85,777 |
Dec18 |
180914 |
97.94 |
97.96 |
97.92 |
97.95 |
+0.01 |
415,184 |
461,029 |
+316,008 |
Total Volume and Open Interest |
977,517 |
1,516,943 |
+230,231 |
Gold(CMX) |
Oct18 |
180914 |
1201.8 |
1208.5 |
1192.9 |
1196.2 |
-6.6 |
5,020 |
37,789 |
-99 |
Dec18 |
180914 |
1206.6 |
1213.8 |
1197.7 |
1201.1 |
-7.1 |
304,315 |
362,874 |
+1,245 |
Feb19 |
180914 |
1213.5 |
1219.0 |
1203.8 |
1206.8 |
-7.2 |
1,899 |
40,111 |
+395 |
Apr19 |
180914 |
1219.8 |
1223.5 |
1210.7 |
1212.4 |
-7.2 |
1,141 |
10,119 |
+127 |
Jun19 |
180914 |
1228.9 |
1229.0 |
1216.2 |
1218.4 |
-7.3 |
1,102 |
11,007 |
+105 |
Aug19 |
180914 |
1233.2 |
1236.0 |
1224.3 |
1224.3 |
-7.2 |
194 |
2,064 |
-72 |
Oct19 |
180914 |
1235.9 |
1235.9 |
1230.4 |
1230.4 |
-7.2 |
15 |
735 |
+4 |
Dec19 |
180914 |
1244.0 |
1247.7 |
1234.8 |
1236.6 |
-7.2 |
396 |
4,753 |
+186 |
Feb20 |
180914 |
1248.8 |
1248.8 |
1243.0 |
1243.0 |
-7.2 |
0 |
13 |
+0 |
Apr20 |
180914 |
1249.0 |
1249.0 |
1249.0 |
1249.0 |
-7.2 |
|
|
|
Jun20 |
180914 |
1255.0 |
1255.0 |
1255.0 |
1255.0 |
-7.2 |
101 |
476 |
+81 |
Total Volume and Open Interest |
314,311 |
471,490 |
+2,040 |
Silver(CMX) |
Sep18 |
180914 |
1411.0 |
1417.5 |
1403.0 |
1404.2 |
-10.1 |
64 |
455 |
-7 |
Dec18 |
180914 |
1421.5 |
1431.5 |
1407.0 |
1414.2 |
-10.2 |
83,948 |
180,144 |
-2,201 |
Mar19 |
180914 |
1435.0 |
1439.0 |
1419.5 |
1425.1 |
-10.4 |
4,357 |
18,436 |
-213 |
May19 |
180914 |
1449.0 |
1449.0 |
1432.5 |
1432.7 |
-10.4 |
1,360 |
2,837 |
+128 |
Jul19 |
180914 |
1440.5 |
1440.5 |
1440.5 |
1440.5 |
-10.7 |
830 |
1,988 |
+100 |
Sep19 |
180914 |
1448.2 |
1448.2 |
1448.2 |
1448.2 |
-10.7 |
0 |
368 |
+0 |
Dec19 |
180914 |
1460.3 |
1460.3 |
1460.3 |
1460.3 |
-10.7 |
36 |
758 |
+16 |
Total Volume and Open Interest |
90,876 |
206,803 |
-2,166 |
Platinum(NYMEX) |
Oct18 |
180914 |
803.4 |
812.4 |
794.6 |
798.6 |
-4.7 |
16,693 |
70,060 |
-1,076 |
Jan19 |
180914 |
806.5 |
815.1 |
797.4 |
801.2 |
-5.0 |
2,923 |
23,283 |
+1,893 |
Apr19 |
180914 |
804.7 |
806.3 |
804.7 |
806.3 |
-4.6 |
37 |
590 |
+9 |
Jul19 |
180914 |
811.0 |
812.3 |
811.0 |
812.3 |
-4.6 |
21 |
173 |
+8 |
Total Volume and Open Interest |
19,674 |
94,107 |
+834 |
Palladium(NYMEX) |
Sep18 |
180914 |
999.90 |
1004.00 |
998.80 |
998.80 |
+1.80 |
21 |
51 |
-19 |
Dec18 |
180914 |
971.80 |
978.10 |
965.90 |
970.50 |
+1.80 |
3,829 |
16,266 |
-268 |
Mar19 |
180914 |
967.80 |
971.90 |
959.30 |
963.80 |
+0.40 |
36 |
611 |
+1 |
Total Volume and Open Interest |
3,886 |
16,928 |
-286 |
Copper(CMX) |
Sep18 |
180914 |
266.60 |
266.60 |
259.50 |
262.75 |
-3.70 |
614 |
2,621 |
-141 |
Dec18 |
180914 |
267.65 |
269.90 |
260.75 |
264.60 |
-3.70 |
121,297 |
144,623 |
-1,429 |
Mar19 |
180914 |
269.70 |
271.80 |
263.00 |
266.75 |
-3.60 |
14,504 |
40,218 |
+1,964 |
May19 |
180914 |
271.50 |
271.90 |
265.05 |
267.90 |
-3.65 |
8,127 |
17,156 |
+2,283 |
Jul19 |
180914 |
271.85 |
272.85 |
265.50 |
269.10 |
-3.65 |
1,401 |
6,750 |
-290 |
Total Volume and Open Interest |
147,961 |
232,614 |
+2,263 |
E-mini DJIA Index(CBOT) |
Sep18 |
180914 |
26161 |
26237 |
26078 |
26158 |
-2 |
198,741 |
101,985 |
-2,936 |
Dec18 |
180914 |
26191 |
26261 |
26104 |
26185 |
+1 |
14,788 |
6,810 |
+3,028 |
Mar19 |
180914 |
26246 |
26304 |
26200 |
26233 |
unch |
8 |
170 |
+0 |
Jun19 |
180914 |
26279 |
26279 |
26279 |
26279 |
unch |
|
|
|
Total Volume and Open Interest |
213,537 |
108,965 |
+92 |
S & P 500(CME) |
Sep18 |
180914 |
2907.50 |
2909.00 |
2898.00 |
2906.30 |
+1.00 |
4,079 |
68,405 |
-358 |
Dec18 |
180914 |
2910.70 |
2916.20 |
2910.70 |
2911.40 |
+1.10 |
2,231 |
2,242 |
+1,324 |
Mar19 |
180914 |
2919.30 |
2919.30 |
2919.30 |
2919.30 |
+1.30 |
|
|
|
Jun19 |
180914 |
2928.80 |
2928.80 |
2928.80 |
2928.80 |
+1.30 |
|
|
|
Total Volume and Open Interest |
6,310 |
70,647 |
+966 |
S & P 500 E-Mini(CME) |
Sep18 |
180914 |
2904.75 |
2912.25 |
2896.75 |
2906.25 |
+1.00 |
1,581,597 |
2,589,244 |
-101,422 |
Dec18 |
180914 |
2909.50 |
2917.25 |
2902.00 |
2911.50 |
+1.25 |
193,206 |
298,781 |
+105,849 |
Mar19 |
180914 |
2918.00 |
2925.25 |
2912.25 |
2919.25 |
+1.25 |
1,115 |
28,157 |
+838 |
Jun19 |
180914 |
2928.75 |
2928.80 |
2926.50 |
2928.75 |
+1.25 |
1 |
7,461 |
+0 |
Total Volume and Open Interest |
1,775,919 |
2,923,652 |
+5,265 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180914 |
7563.50 |
7598.75 |
7515.25 |
7544.75 |
-19.75 |
586,137 |
241,012 |
-11,528 |
Dec18 |
180914 |
7593.00 |
7627.00 |
7544.25 |
7573.50 |
-19.50 |
25,451 |
18,863 |
+7,844 |
Mar19 |
180914 |
7650.00 |
7657.50 |
7583.00 |
7604.50 |
-19.25 |
23 |
72 |
+4 |
Total Volume and Open Interest |
611,611 |
259,951 |
-3,680 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180914 |
2039.80 |
2052.70 |
2038.70 |
2048.40 |
+7.60 |
13,857 |
85,400 |
+56 |
Dec18 |
180914 |
2045.90 |
2058.20 |
2044.30 |
2053.70 |
+7.70 |
1,082 |
1,079 |
+802 |
Mar19 |
180914 |
2054.70 |
2054.70 |
2054.70 |
2054.70 |
+6.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,939 |
86,480 |
+858 |
Volatility Index(CBOE) |
Sep18 |
180914 |
13.45 |
13.51 |
12.85 |
12.88 |
-0.50 |
80,983 |
100,103 |
-15,417 |
Oct18 |
180914 |
14.65 |
14.80 |
14.35 |
14.38 |
-0.25 |
74,286 |
199,406 |
+11,020 |
Nov18 |
180914 |
15.10 |
15.18 |
14.85 |
14.88 |
-0.20 |
28,278 |
72,193 |
+1,550 |
Dec18 |
180914 |
15.25 |
15.30 |
15.00 |
15.08 |
-0.15 |
10,127 |
60,110 |
-568 |
Total Volume and Open Interest |
202,400 |
519,816 |
-1,893 |
S & P 600(CME) |
Sep18 |
180914 |
1086.30 |
1086.30 |
1086.30 |
1086.30 |
+7.20 |
1 |
1 |
+1 |
Dec18 |
180914 |
1087.00 |
1087.00 |
1087.00 |
1087.00 |
+7.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Russell 2000 Mini(CME) |
Sep18 |
180914 |
1715.30 |
1728.20 |
1712.60 |
1723.70 |
+8.70 |
133,565 |
527,547 |
-8,779 |
Dec18 |
180914 |
1721.00 |
1733.10 |
1717.50 |
1728.70 |
+8.60 |
16,721 |
23,783 |
+13,451 |
Mar19 |
180914 |
1728.70 |
1732.20 |
1728.70 |
1732.20 |
+8.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
150,286 |
551,332 |
+4,672 |
Nikkei 225(CME) |
Dec18 |
180914 |
22855 |
23130 |
22820 |
23095 |
+250 |
13,800 |
22,457 |
+2,531 |
Mar19 |
180914 |
23070 |
23070 |
23070 |
23070 |
+225 |
|
|
|
Total Volume and Open Interest |
28,490 |
35,888 |
-687 |
Nikkei 225(SGX) |
Dec18 |
180914 |
23005 |
23035 |
22980 |
22990 |
+345 |
90,156 |
118,610 |
+37,170 |
Mar19 |
180913 |
22620 |
22620 |
22620 |
22620 |
+195 |
0 |
302 |
+0 |
Jun19 |
180913 |
22445 |
22445 |
22445 |
22445 |
+190 |
0 |
688 |
+0 |
Total Volume and Open Interest |
196,689 |
227,169 |
+15,893 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180913 |
22450 |
22695 |
22370 |
22630 |
+190 |
143,807 |
145,454 |
+39,436 |
Mar19 |
180913 |
22390 |
22635 |
22320 |
22590 |
+210 |
1,039 |
4,905 |
-30 |
Total Volume and Open Interest |
1,013,051 |
791,732 |
+24,242 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180913 |
22450 |
22700 |
22370 |
22630 |
+190 |
83,676 |
209,943 |
+63,964 |
Mar19 |
180913 |
22390 |
22630 |
22330 |
22590 |
+210 |
87 |
5,209 |
+1 |
Total Volume and Open Interest |
196,127 |
513,309 |
+21,313 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180914 |
22815 |
23095 |
22780 |
23050 |
+250 |
29,110 |
42,604 |
+11,757 |
Mar19 |
180914 |
22990 |
23015 |
22740 |
22990 |
+190 |
|
|
|
Total Volume and Open Interest |
59,138 |
71,668 |
+8,364 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180914 |
23050 |
23050 |
23050 |
23050 |
+250 |
|
|
|
Mar19 |
180914 |
22990 |
22990 |
22990 |
22990 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180914 |
5339.5 |
5361.5 |
5333.5 |
5351.5 |
+24.5 |
86,434 |
285,411 |
+568 |
Oct18 |
180914 |
5328.5 |
5348.5 |
5322.0 |
5340.5 |
+24.5 |
405 |
1,359 |
+414 |
Nov18 |
180914 |
5337.0 |
5337.0 |
5337.0 |
5337.0 |
+24.5 |
1 |
3 |
+1 |
Dec18 |
180914 |
5318.5 |
5327.5 |
5308.5 |
5322.0 |
+24.5 |
199 |
30,425 |
+37 |
Total Volume and Open Interest |
87,039 |
337,207 |
+1,020 |
Hang Seng Index(HKFE) |
Sep18 |
180914 |
26983 |
27345 |
26959 |
27255 |
+268 |
272,067 |
109,776 |
-1,457 |
Oct18 |
180914 |
27014 |
27338 |
26976 |
27248 |
+267 |
917 |
4,297 |
+131 |
Total Volume and Open Interest |
273,423 |
128,685 |
-1,254 |
DAX(EUREX) |
Sep18 |
180914 |
12088.0 |
12134.5 |
12072.5 |
12130.5 |
+74.5 |
92,403 |
115,117 |
+1,500 |
Dec18 |
180914 |
12068.5 |
12118.5 |
12060.0 |
12115.5 |
+74.5 |
5,965 |
13,598 |
+3,744 |
Mar19 |
180914 |
12077.0 |
12110.0 |
12077.0 |
12106.5 |
+72.5 |
336 |
1,691 |
+63 |
Total Volume and Open Interest |
98,704 |
130,406 |
+5,307 |
Mini-DAX(EUREX) |
Sep18 |
180914 |
12090.0 |
12136.0 |
12073.0 |
12130.5 |
+74.5 |
39,876 |
17,230 |
-290 |
Dec18 |
180914 |
12076.0 |
12117.0 |
12061.0 |
12115.5 |
+74.5 |
392 |
1,513 |
+744 |
Mar19 |
180914 |
12096.0 |
12106.5 |
12068.0 |
12106.5 |
+72.5 |
30 |
93 |
-6 |
Total Volume and Open Interest |
40,298 |
18,836 |
+448 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180914 |
3339 |
3352 |
3333 |
3347 |
+12 |
1,047,106 |
3,049,596 |
-102,735 |
Dec18 |
180914 |
3321 |
3334 |
3316 |
3329 |
+12 |
169,102 |
558,321 |
+165,173 |
Mar19 |
180914 |
3316 |
3320 |
3305 |
3317 |
+12 |
253 |
97,233 |
+18 |
Total Volume and Open Interest |
1,216,591 |
3,712,122 |
+64,556 |
Swiss Market Index(EUREX) |
Sep18 |
180914 |
8963 |
8984 |
8931 |
8959 |
+2 |
33,224 |
227,071 |
-116 |
Dec18 |
180914 |
8948 |
8953 |
8912 |
8938 |
+2 |
5,355 |
19,310 |
+10,711 |
Mar19 |
180914 |
8833 |
8833 |
8833 |
8833 |
+2 |
16 |
45 |
+0 |
Total Volume and Open Interest |
38,595 |
246,426 |
+10,595 |
FT-SE 100(EURONEXT) |
Sep18 |
180914 |
7299.00 |
7324.00 |
7281.50 |
7307.00 |
+28.00 |
136,015 |
618,939 |
-12,923 |
Dec18 |
180914 |
7254.00 |
7285.00 |
7243.50 |
7269.50 |
+28.50 |
25,833 |
39,366 |
+15,106 |
Mar19 |
180914 |
7206.00 |
7206.00 |
7206.00 |
7206.00 |
+29.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
161,848 |
658,335 |
+2,183 |
SPI 200(SFE) |
Sep18 |
180914 |
6135.0 |
6176.0 |
6130.0 |
6174.0 |
+43.0 |
32,844 |
387,124 |
-7,849 |
Dec18 |
180914 |
6133.0 |
6171.0 |
6128.0 |
6169.0 |
+44.0 |
3,332 |
11,519 |
+1,140 |
Mar19 |
180914 |
6114.0 |
6114.0 |
6114.0 |
6114.0 |
+44.0 |
0 |
2,983 |
+0 |
Total Volume and Open Interest |
36,260 |
404,446 |
-6,629 |
FTSE MIB(ISE) |
Sep18 |
180914 |
20960.00 |
20960.00 |
20760.00 |
20868.00 |
+19.00 |
30,199 |
88,010 |
-326 |
Dec18 |
180914 |
20815.00 |
20835.00 |
20650.00 |
20746.00 |
+19.00 |
1,057 |
8,138 |
+228 |
Mar19 |
180914 |
20661.00 |
20661.00 |
20661.00 |
20661.00 |
+21.00 |
1 |
24 |
+0 |
Total Volume and Open Interest |
31,257 |
96,172 |
-98 |
KOSPI 200(KFE) |
Dec18 |
180914 |
293.95 |
298.15 |
293.40 |
298.05 |
+4.80 |
34,338 |
248,616 |
+53,473 |
Mar19 |
180914 |
291.00 |
294.70 |
290.80 |
294.55 |
+4.55 |
38 |
6,597 |
+1 |
Jun19 |
180914 |
294.20 |
295.35 |
294.10 |
295.35 |
+4.50 |
3 |
12,633 |
+1 |
Total Volume and Open Interest |
248,506 |
425,651 |
-210 |
GSCI(CME) |
Sep18 |
180914 |
463.15 |
463.70 |
463.10 |
463.70 |
-1.00 |
2,312 |
5,812 |
-2,300 |
Oct18 |
180914 |
462.20 |
467.50 |
462.15 |
463.65 |
-1.20 |
2,340 |
9,485 |
+2,326 |
Nov18 |
180914 |
464.05 |
464.05 |
464.05 |
464.05 |
-1.20 |
|
|
|
Total Volume and Open Interest |
4,652 |
15,297 |
+26 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|