|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 18, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180918 |
821.00 |
825.25 |
812.25 |
814.00 |
-9.50 |
70,421 |
439,502 |
+2,797 |
Jan19 |
180918 |
835.00 |
839.00 |
826.25 |
828.00 |
-9.25 |
29,042 |
126,118 |
+3,718 |
Mar19 |
180918 |
848.50 |
852.25 |
839.75 |
841.50 |
-9.00 |
16,458 |
122,362 |
+1,979 |
May19 |
180918 |
861.75 |
865.25 |
853.00 |
854.75 |
-9.00 |
9,360 |
74,227 |
+1,758 |
Jul19 |
180918 |
872.25 |
875.50 |
863.25 |
865.25 |
-8.75 |
4,921 |
59,844 |
+334 |
Aug19 |
180918 |
875.50 |
875.50 |
868.25 |
870.00 |
-8.50 |
146 |
2,416 |
-22 |
Sep19 |
180918 |
881.75 |
881.75 |
873.25 |
873.50 |
-8.50 |
68 |
1,131 |
+6 |
Nov19 |
180918 |
886.75 |
890.00 |
879.25 |
880.75 |
-8.25 |
3,172 |
25,166 |
+561 |
Jan20 |
180918 |
896.00 |
896.00 |
890.75 |
892.25 |
-7.75 |
13 |
532 |
+6 |
Mar20 |
180918 |
900.75 |
900.75 |
898.25 |
898.75 |
-8.25 |
11 |
163 |
+0 |
May20 |
180918 |
907.75 |
907.75 |
905.50 |
905.75 |
-8.50 |
0 |
98 |
+0 |
Jul20 |
180918 |
914.00 |
915.00 |
912.50 |
913.00 |
-8.75 |
3 |
130 |
+2 |
Aug20 |
180918 |
914.00 |
914.00 |
914.00 |
914.00 |
-8.75 |
0 |
39 |
+0 |
Sep20 |
180918 |
901.75 |
901.75 |
901.75 |
901.75 |
-8.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
133,633 |
852,260 |
+11,048 |
Soybean Meal(CBOT) |
Oct18 |
180918 |
302.60 |
302.90 |
298.80 |
300.50 |
-2.40 |
14,780 |
51,486 |
-828 |
Dec18 |
180918 |
305.20 |
305.70 |
301.60 |
303.30 |
-2.40 |
58,910 |
225,356 |
-1,940 |
Jan19 |
180918 |
306.00 |
306.60 |
302.90 |
304.50 |
-2.00 |
26,832 |
67,284 |
+2,757 |
Mar19 |
180918 |
306.00 |
306.40 |
303.40 |
304.70 |
-1.60 |
19,570 |
59,666 |
-339 |
May19 |
180918 |
306.60 |
306.80 |
303.70 |
304.90 |
-1.80 |
8,801 |
43,968 |
-918 |
Jul19 |
180918 |
309.10 |
309.10 |
306.10 |
307.30 |
-1.80 |
6,570 |
35,949 |
+1,246 |
Aug19 |
180918 |
310.30 |
310.40 |
307.50 |
308.60 |
-1.70 |
506 |
6,607 |
+132 |
Sep19 |
180918 |
311.30 |
311.30 |
308.00 |
309.40 |
-1.40 |
308 |
7,887 |
-2 |
Oct19 |
180918 |
310.20 |
310.20 |
307.10 |
308.20 |
-1.20 |
209 |
6,229 |
+21 |
Dec19 |
180918 |
309.30 |
309.30 |
307.20 |
308.40 |
-1.10 |
1,457 |
23,388 |
+41 |
Total Volume and Open Interest |
137,948 |
529,811 |
+159 |
Soybean Oil(CBOT) |
Oct18 |
180918 |
27.43 |
27.46 |
27.09 |
27.12 |
-0.31 |
7,208 |
50,732 |
-773 |
Dec18 |
180918 |
27.68 |
27.72 |
27.34 |
27.37 |
-0.33 |
47,956 |
269,817 |
+1,927 |
Jan19 |
180918 |
27.92 |
27.96 |
27.58 |
27.61 |
-0.35 |
18,581 |
74,972 |
+545 |
Mar19 |
180918 |
28.20 |
28.28 |
27.90 |
27.94 |
-0.35 |
12,314 |
62,982 |
+746 |
May19 |
180918 |
28.60 |
28.61 |
28.22 |
28.26 |
-0.36 |
9,572 |
43,440 |
+2,040 |
Jul19 |
180918 |
28.80 |
28.90 |
28.49 |
28.52 |
-0.39 |
6,067 |
47,633 |
+2,590 |
Aug19 |
180918 |
28.99 |
28.99 |
28.66 |
28.68 |
-0.35 |
268 |
6,555 |
-13 |
Sep19 |
180918 |
29.01 |
29.01 |
28.80 |
28.81 |
-0.35 |
218 |
5,146 |
+16 |
Oct19 |
180918 |
29.17 |
29.28 |
28.86 |
28.88 |
-0.35 |
253 |
4,011 |
+12 |
Dec19 |
180918 |
29.35 |
29.48 |
29.05 |
29.07 |
-0.35 |
1,618 |
15,537 |
+459 |
Total Volume and Open Interest |
104,385 |
585,568 |
+7,444 |
Canola(WCE) |
Nov18 |
180918 |
488.8 |
489.0 |
483.5 |
486.4 |
-2.4 |
6,220 |
115,103 |
+882 |
Jan19 |
180918 |
495.6 |
495.6 |
490.2 |
492.6 |
-3.0 |
795 |
51,228 |
+18 |
Mar19 |
180918 |
501.1 |
501.1 |
495.7 |
497.9 |
-3.2 |
493 |
10,885 |
+292 |
May19 |
180918 |
504.2 |
504.2 |
500.1 |
502.5 |
-3.1 |
33 |
1,823 |
-1 |
Jul19 |
180918 |
508.2 |
508.2 |
503.6 |
506.0 |
-3.5 |
22 |
1,229 |
+0 |
Total Volume and Open Interest |
7,566 |
180,902 |
+1,194 |
Corn(CBOT) |
Dec18 |
180918 |
348.00 |
348.75 |
342.50 |
343.25 |
-4.75 |
138,241 |
959,833 |
-5,274 |
Mar19 |
180918 |
360.25 |
360.75 |
354.75 |
355.50 |
-4.50 |
47,587 |
309,111 |
+5,159 |
May19 |
180918 |
368.50 |
368.75 |
363.25 |
364.00 |
-4.25 |
22,102 |
111,215 |
+5,497 |
Jul19 |
180918 |
375.00 |
375.25 |
370.00 |
370.75 |
-4.00 |
12,185 |
128,800 |
-797 |
Sep19 |
180918 |
380.25 |
380.50 |
375.75 |
376.00 |
-4.25 |
2,762 |
56,704 |
+655 |
Dec19 |
180918 |
387.25 |
387.50 |
383.25 |
383.75 |
-3.50 |
5,977 |
117,680 |
+415 |
Mar20 |
180918 |
398.50 |
398.50 |
395.00 |
395.25 |
-3.25 |
145 |
5,594 |
+31 |
May20 |
180918 |
403.25 |
404.25 |
402.50 |
402.50 |
-2.50 |
11 |
825 |
+6 |
Jul20 |
180918 |
407.25 |
409.50 |
407.00 |
407.00 |
-2.25 |
48 |
2,171 |
+9 |
Sep20 |
180918 |
400.75 |
405.75 |
400.75 |
402.00 |
-0.75 |
0 |
331 |
+0 |
Total Volume and Open Interest |
229,175 |
1,695,247 |
+5,650 |
Wheat(CBOT) |
Dec18 |
180918 |
506.25 |
514.25 |
506.25 |
510.50 |
+4.25 |
86,639 |
229,952 |
+3,340 |
Mar19 |
180918 |
525.25 |
533.00 |
525.00 |
529.00 |
+3.75 |
34,297 |
109,224 |
-1,503 |
May19 |
180918 |
540.00 |
546.25 |
540.00 |
541.50 |
+2.25 |
18,612 |
45,682 |
+2,761 |
Jul19 |
180918 |
546.75 |
551.75 |
545.50 |
546.50 |
+1.00 |
15,440 |
53,855 |
+2,387 |
Sep19 |
180918 |
556.00 |
560.50 |
555.75 |
555.75 |
+1.25 |
921 |
9,929 |
+170 |
Dec19 |
180918 |
570.75 |
574.50 |
569.50 |
570.00 |
+0.75 |
1,281 |
17,560 |
+190 |
Total Volume and Open Interest |
157,452 |
472,854 |
+7,304 |
Wheat(KCBT) |
Dec18 |
180918 |
511.75 |
521.00 |
510.75 |
516.00 |
+3.25 |
24,178 |
156,129 |
+294 |
Mar19 |
180918 |
535.00 |
542.00 |
534.00 |
537.75 |
+3.75 |
10,218 |
60,158 |
-58 |
May19 |
180918 |
545.00 |
555.00 |
545.00 |
551.25 |
+4.00 |
4,414 |
25,441 |
+1,162 |
Jul19 |
180918 |
551.50 |
557.75 |
549.50 |
552.00 |
+3.25 |
3,074 |
23,029 |
+937 |
Sep19 |
180918 |
565.75 |
565.75 |
560.75 |
562.00 |
+2.25 |
170 |
1,755 |
+14 |
Dec19 |
180918 |
580.75 |
582.75 |
578.25 |
579.50 |
+2.00 |
125 |
3,168 |
+0 |
Mar20 |
180918 |
592.00 |
592.00 |
592.00 |
592.00 |
+1.75 |
0 |
374 |
+0 |
Total Volume and Open Interest |
42,191 |
270,278 |
+2,348 |
Wheat(MGE) |
Dec18 |
180918 |
573.75 |
581.00 |
573.50 |
580.25 |
+5.00 |
2,997 |
33,267 |
+33,267 |
Mar19 |
180918 |
588.00 |
595.25 |
588.00 |
594.75 |
+4.75 |
1,497 |
12,903 |
+438 |
May19 |
180918 |
597.75 |
603.25 |
597.75 |
603.25 |
+4.75 |
200 |
4,429 |
-9 |
Jul19 |
180918 |
606.00 |
610.00 |
606.00 |
609.25 |
+4.50 |
59 |
2,039 |
+19 |
Sep19 |
180918 |
612.00 |
614.25 |
612.00 |
614.25 |
+4.25 |
60 |
2,796 |
+2,796 |
Dec19 |
180918 |
619.75 |
621.25 |
619.50 |
621.25 |
+3.50 |
6 |
1,238 |
+1,238 |
Total Volume and Open Interest |
4,819 |
56,722 |
+207 |
Oats(CBOT) |
Dec18 |
180918 |
242.75 |
246.50 |
238.50 |
245.75 |
+2.75 |
205 |
3,512 |
+4 |
Mar19 |
180918 |
244.00 |
250.25 |
243.00 |
250.25 |
+2.25 |
14 |
367 |
+1 |
May19 |
180918 |
253.25 |
253.25 |
253.25 |
253.25 |
+2.25 |
0 |
1 |
+0 |
Jul19 |
180918 |
256.00 |
256.00 |
252.75 |
256.00 |
+2.25 |
|
|
|
Total Volume and Open Interest |
219 |
3,880 |
+5 |
Rough Rice(CBOT) |
Sep18 |
180914 |
10.66 |
10.66 |
10.66 |
10.66 |
unch |
|
|
|
Nov18 |
180918 |
10.30 |
10.30 |
10.01 |
10.05 |
-0.26 |
636 |
6,572 |
-241 |
Jan19 |
180918 |
10.32 |
10.32 |
10.19 |
10.19 |
-0.26 |
46 |
446 |
+15 |
Mar19 |
180918 |
10.50 |
10.50 |
10.32 |
10.34 |
-0.25 |
10 |
491 |
+4 |
Total Volume and Open Interest |
692 |
7,509 |
-222 |
Live Cattle(CME) |
Oct18 |
180918 |
113.250 |
113.580 |
113.035 |
113.230 |
-0.200 |
47,519 |
66,842 |
-3,982 |
Dec18 |
180918 |
118.000 |
118.285 |
117.650 |
117.980 |
-0.120 |
44,046 |
100,582 |
+5,137 |
Feb19 |
180918 |
122.035 |
122.230 |
121.635 |
121.850 |
-0.450 |
24,071 |
59,258 |
+2,925 |
Apr19 |
180918 |
122.950 |
123.385 |
122.500 |
123.035 |
-0.350 |
12,718 |
42,853 |
+1,726 |
Jun19 |
180918 |
115.635 |
116.080 |
115.330 |
115.750 |
-0.385 |
5,761 |
32,940 |
+1,008 |
Aug19 |
180918 |
113.750 |
113.980 |
113.400 |
113.680 |
-0.455 |
1,055 |
6,370 |
+211 |
Total Volume and Open Interest |
135,852 |
310,114 |
+7,259 |
Feeder Cattle(CME) |
Sep18 |
180918 |
157.050 |
157.100 |
155.650 |
155.830 |
-1.500 |
2,213 |
2,699 |
-217 |
Oct18 |
180918 |
158.900 |
159.785 |
157.830 |
158.035 |
-1.150 |
10,640 |
11,837 |
-1,171 |
Nov18 |
180918 |
158.630 |
159.400 |
157.535 |
157.830 |
-1.205 |
8,156 |
16,301 |
+1,536 |
Jan19 |
180918 |
155.050 |
155.985 |
154.450 |
154.900 |
-0.700 |
4,191 |
13,287 |
+591 |
Mar19 |
180918 |
152.685 |
153.350 |
152.100 |
152.500 |
-0.650 |
1,598 |
5,261 |
+283 |
Apr19 |
180918 |
152.550 |
153.150 |
151.900 |
152.380 |
-0.620 |
548 |
1,899 |
+41 |
May19 |
180918 |
152.130 |
152.735 |
151.435 |
152.000 |
-0.485 |
392 |
1,091 |
+107 |
Total Volume and Open Interest |
27,794 |
52,454 |
+1,200 |
Lean Hogs(CME) |
Oct18 |
180918 |
57.400 |
59.450 |
57.400 |
59.180 |
+2.730 |
28,555 |
46,870 |
-5,864 |
Dec18 |
180918 |
56.035 |
58.080 |
55.950 |
57.985 |
+2.605 |
30,657 |
97,060 |
+5,682 |
Feb19 |
180918 |
65.100 |
65.950 |
64.800 |
65.800 |
+1.265 |
11,872 |
33,361 |
+372 |
Apr19 |
180918 |
69.730 |
70.385 |
69.250 |
70.285 |
+0.935 |
5,486 |
28,033 |
+269 |
May19 |
180918 |
74.850 |
75.550 |
74.800 |
75.535 |
+0.985 |
79 |
786 |
+46 |
Jun19 |
180918 |
79.950 |
80.350 |
79.430 |
80.300 |
+0.820 |
2,378 |
13,355 |
-223 |
Jul19 |
180918 |
79.700 |
80.500 |
79.600 |
80.480 |
+1.000 |
535 |
4,050 |
+126 |
Aug19 |
180918 |
78.635 |
79.250 |
78.635 |
79.180 |
+0.880 |
266 |
2,601 |
+63 |
Total Volume and Open Interest |
79,910 |
227,182 |
+504 |
Class III Milk(CME) |
Sep18 |
180918 |
16.11 |
16.15 |
16.11 |
16.13 |
+0.01 |
64 |
3,814 |
+6 |
Oct18 |
180918 |
16.15 |
16.18 |
16.01 |
16.06 |
-0.05 |
474 |
4,372 |
-54 |
Nov18 |
180918 |
16.23 |
16.30 |
16.13 |
16.18 |
-0.07 |
393 |
3,737 |
-138 |
Dec18 |
180918 |
16.08 |
16.08 |
15.90 |
15.94 |
-0.10 |
160 |
3,297 |
+75 |
Jan19 |
180918 |
15.81 |
15.83 |
15.77 |
15.82 |
-0.06 |
45 |
1,475 |
+23 |
Feb19 |
180918 |
15.75 |
15.75 |
15.70 |
15.72 |
-0.05 |
32 |
956 |
+18 |
Mar19 |
180918 |
15.79 |
15.80 |
15.74 |
15.76 |
-0.06 |
19 |
1,061 |
+14 |
Apr19 |
180918 |
15.93 |
15.93 |
15.85 |
15.89 |
-0.06 |
12 |
949 |
+11 |
May19 |
180918 |
15.91 |
15.95 |
15.91 |
15.93 |
-0.02 |
21 |
792 |
+19 |
Jun19 |
180918 |
15.97 |
16.00 |
15.95 |
15.96 |
-0.03 |
19 |
713 |
+18 |
Jul19 |
180918 |
16.16 |
16.16 |
16.16 |
16.16 |
-0.03 |
7 |
375 |
+7 |
Aug19 |
180918 |
16.35 |
16.35 |
16.35 |
16.35 |
-0.01 |
7 |
285 |
+6 |
Sep19 |
180918 |
16.45 |
16.45 |
16.44 |
16.45 |
unch |
11 |
275 |
+10 |
Total Volume and Open Interest |
1,285 |
22,622 |
+33 |
Cocoa(ICE) |
Dec18 |
180918 |
2238 |
2281 |
2224 |
2242 |
+6 |
28,599 |
111,856 |
-1,800 |
Mar19 |
180918 |
2258 |
2296 |
2246 |
2258 |
+5 |
15,234 |
64,132 |
+1,246 |
May19 |
180918 |
2271 |
2308 |
2259 |
2267 |
+3 |
5,778 |
22,860 |
+157 |
Jul19 |
180918 |
2280 |
2315 |
2271 |
2278 |
+4 |
2,555 |
12,017 |
+421 |
Sep19 |
180918 |
2286 |
2321 |
2285 |
2289 |
+6 |
798 |
10,823 |
+131 |
Dec19 |
180918 |
2307 |
2333 |
2298 |
2301 |
+5 |
914 |
15,370 |
+8 |
Mar20 |
180918 |
2347 |
2347 |
2315 |
2315 |
+5 |
495 |
2,495 |
+348 |
Total Volume and Open Interest |
54,400 |
240,550 |
+513 |
Coffee "C"(ICE) |
Sep18 |
180918 |
92.00 |
92.00 |
92.00 |
92.00 |
-1.45 |
17 |
38 |
-4 |
Dec18 |
180918 |
97.30 |
98.20 |
95.10 |
95.85 |
-1.45 |
19,741 |
178,025 |
+1,008 |
Mar19 |
180918 |
100.85 |
101.60 |
98.55 |
99.20 |
-1.55 |
10,630 |
74,789 |
+215 |
May19 |
180918 |
103.15 |
104.00 |
101.00 |
101.65 |
-1.55 |
7,182 |
30,652 |
+495 |
Jul19 |
180918 |
105.70 |
106.35 |
103.35 |
104.00 |
-1.60 |
2,435 |
16,718 |
+456 |
Sep19 |
180918 |
108.05 |
108.75 |
105.75 |
106.35 |
-1.60 |
892 |
7,903 |
+222 |
Total Volume and Open Interest |
42,386 |
324,198 |
+2,792 |
Orange Juice(ICE) |
Nov18 |
180918 |
152.20 |
152.20 |
146.60 |
146.80 |
-5.70 |
385 |
10,027 |
-96 |
Jan19 |
180918 |
152.15 |
152.15 |
146.90 |
147.30 |
-5.40 |
77 |
1,474 |
+47 |
Mar19 |
180918 |
152.45 |
152.45 |
148.00 |
148.25 |
-4.75 |
30 |
751 |
+8 |
May19 |
180918 |
153.10 |
153.10 |
149.10 |
149.25 |
-4.35 |
24 |
275 |
+6 |
Jul19 |
180918 |
153.20 |
153.20 |
150.00 |
150.05 |
-4.35 |
10 |
100 |
+6 |
Sep19 |
180918 |
155.00 |
155.00 |
151.95 |
151.95 |
-4.15 |
8 |
32 |
+8 |
Total Volume and Open Interest |
534 |
12,659 |
-21 |
Sugar #11(ICE) |
Oct18 |
180918 |
10.70 |
10.83 |
10.43 |
10.52 |
-0.11 |
92,787 |
157,070 |
-29,563 |
Mar19 |
180918 |
11.60 |
11.75 |
11.39 |
11.50 |
-0.08 |
119,689 |
409,909 |
+10,683 |
May19 |
180918 |
11.77 |
11.90 |
11.55 |
11.65 |
-0.11 |
31,435 |
120,426 |
-2,219 |
Jul19 |
180918 |
11.92 |
12.00 |
11.65 |
11.75 |
-0.13 |
18,484 |
63,713 |
+5,261 |
Oct19 |
180918 |
12.18 |
12.27 |
11.93 |
12.02 |
-0.15 |
6,024 |
63,402 |
+1,495 |
Mar20 |
180918 |
12.76 |
12.83 |
12.52 |
12.60 |
-0.17 |
1,134 |
19,098 |
+62 |
May20 |
180918 |
12.90 |
12.90 |
12.60 |
12.68 |
-0.18 |
305 |
3,734 |
+1 |
Jul20 |
180918 |
12.74 |
12.74 |
12.74 |
12.74 |
-0.18 |
482 |
3,491 |
+282 |
Total Volume and Open Interest |
270,610 |
845,807 |
-13,900 |
London Cocoa(LCE) |
Dec18 |
180918 |
1587 |
1607 |
1580 |
1592 |
+7 |
14,416 |
88,619 |
-1,599 |
Mar19 |
180918 |
1614 |
1633 |
1610 |
1622 |
+9 |
14,967 |
61,197 |
-3,230 |
May19 |
180918 |
1632 |
1644 |
1626 |
1635 |
+8 |
6,399 |
34,508 |
+212 |
Jul19 |
180918 |
1641 |
1653 |
1640 |
1646 |
+9 |
4,497 |
22,414 |
+1,197 |
Sep19 |
180918 |
1650 |
1662 |
1649 |
1655 |
+8 |
3,456 |
22,804 |
+1,336 |
Dec19 |
180918 |
1661 |
1674 |
1660 |
1668 |
+10 |
2,046 |
23,943 |
+827 |
Mar20 |
180918 |
1675 |
1687 |
1675 |
1678 |
+10 |
252 |
2,897 |
+11 |
Total Volume and Open Interest |
46,050 |
258,199 |
-1,260 |
London Sugar(LCE) |
Dec18 |
180918 |
331.30 |
334.90 |
328.00 |
329.10 |
-1.00 |
11,329 |
46,305 |
-276 |
Mar19 |
180918 |
333.50 |
336.50 |
329.80 |
331.30 |
-0.90 |
5,034 |
29,902 |
+1,287 |
May19 |
180918 |
337.00 |
340.20 |
332.80 |
334.60 |
-1.50 |
850 |
9,795 |
+145 |
Aug19 |
180918 |
341.00 |
342.50 |
336.00 |
337.60 |
-1.70 |
357 |
7,245 |
+30 |
Oct19 |
180918 |
343.20 |
344.60 |
340.20 |
340.20 |
-2.10 |
154 |
2,631 |
-3 |
Total Volume and Open Interest |
17,820 |
98,172 |
+645 |
Cotton(ICE) |
Oct18 |
180918 |
82.01 |
82.01 |
79.15 |
79.15 |
-2.36 |
8 |
186 |
+19 |
Dec18 |
180918 |
81.44 |
81.67 |
78.35 |
78.52 |
-2.79 |
12,204 |
144,626 |
-1,306 |
Mar19 |
180918 |
81.70 |
82.00 |
78.97 |
79.13 |
-2.51 |
4,404 |
67,429 |
-1,226 |
May19 |
180918 |
82.14 |
82.53 |
79.74 |
79.89 |
-2.31 |
473 |
10,588 |
+66 |
Jul19 |
180918 |
82.60 |
82.96 |
80.41 |
80.51 |
-2.16 |
125 |
7,753 |
+27 |
Oct19 |
180918 |
76.80 |
76.80 |
76.80 |
76.80 |
-1.87 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,901 |
255,704 |
-2,305 |
Lumber(CME) |
Nov18 |
180918 |
358.9 |
359.9 |
348.1 |
348.1 |
-15.0 |
410 |
2,938 |
-32 |
Jan19 |
180918 |
356.5 |
356.5 |
341.5 |
342.9 |
-13.6 |
155 |
645 |
+24 |
Mar19 |
180918 |
345.0 |
349.9 |
345.0 |
345.0 |
-15.0 |
72 |
182 |
-14 |
May19 |
180918 |
350.0 |
350.0 |
347.5 |
347.5 |
-15.0 |
8 |
77 |
-1 |
Total Volume and Open Interest |
650 |
3,893 |
-67 |
Crude Oil(NYM) |
Oct18 |
180918 |
68.80 |
70.42 |
68.53 |
69.85 |
+0.94 |
611,075 |
143,296 |
-38,208 |
Nov18 |
180918 |
68.58 |
70.17 |
68.29 |
69.59 |
+0.91 |
225,309 |
383,664 |
+20,505 |
Dec18 |
180918 |
68.59 |
70.02 |
68.19 |
69.45 |
+0.86 |
115,793 |
292,317 |
+3,473 |
Jan19 |
180918 |
68.35 |
69.84 |
68.06 |
69.30 |
+0.83 |
33,824 |
157,652 |
+3,090 |
Feb19 |
180918 |
68.11 |
69.62 |
67.95 |
69.12 |
+0.80 |
22,385 |
94,679 |
-401 |
Mar19 |
180918 |
67.86 |
69.42 |
67.75 |
68.94 |
+0.79 |
32,460 |
137,644 |
+7,872 |
Apr19 |
180918 |
67.71 |
69.08 |
67.68 |
68.73 |
+0.76 |
5,970 |
66,392 |
+607 |
May19 |
180918 |
67.53 |
68.93 |
67.49 |
68.53 |
+0.75 |
5,675 |
52,172 |
+726 |
Jun19 |
180918 |
67.46 |
68.71 |
67.22 |
68.30 |
+0.73 |
27,102 |
169,076 |
+2,532 |
Jul19 |
180918 |
68.02 |
68.24 |
67.72 |
68.02 |
+0.70 |
1,032 |
43,490 |
+48 |
Aug19 |
180918 |
66.79 |
67.82 |
66.79 |
67.73 |
+0.69 |
738 |
42,291 |
+29 |
Sep19 |
180918 |
67.50 |
67.68 |
67.26 |
67.45 |
+0.67 |
2,730 |
69,483 |
-41 |
Oct19 |
180918 |
66.91 |
67.18 |
66.91 |
67.18 |
+0.65 |
1,898 |
38,379 |
+340 |
Nov19 |
180918 |
66.90 |
66.90 |
66.90 |
66.90 |
+0.63 |
1,074 |
34,911 |
+164 |
Dec19 |
180918 |
65.72 |
67.02 |
65.67 |
66.62 |
+0.61 |
29,181 |
233,719 |
-223 |
Jan20 |
180918 |
66.29 |
66.29 |
66.29 |
66.29 |
+0.60 |
650 |
28,988 |
+12 |
Total Volume and Open Interest |
1,130,199 |
2,243,940 |
+1,945 |
e-miNY Crude Oil(NYM) |
Oct18 |
180918 |
68.800 |
70.425 |
68.525 |
69.850 |
+0.950 |
18,017 |
1,468 |
-101 |
Nov18 |
180918 |
68.600 |
70.175 |
68.275 |
69.600 |
+0.925 |
894 |
402 |
+21 |
Dec18 |
180918 |
68.400 |
70.050 |
68.200 |
69.450 |
+0.850 |
128 |
300 |
+5 |
Jan19 |
180918 |
68.275 |
69.825 |
68.250 |
69.300 |
+0.825 |
14 |
24 |
+1 |
Feb19 |
180918 |
69.125 |
69.125 |
69.125 |
69.125 |
+0.800 |
4 |
44 |
+2 |
Mar19 |
180918 |
68.325 |
69.200 |
68.325 |
68.950 |
+0.800 |
20 |
40 |
-3 |
Apr19 |
180918 |
68.800 |
68.800 |
68.650 |
68.725 |
+0.750 |
4 |
119 |
+1 |
May19 |
180918 |
68.500 |
68.525 |
68.500 |
68.525 |
+0.750 |
6 |
91 |
-1 |
Jun19 |
180918 |
68.000 |
68.300 |
68.000 |
68.300 |
+0.725 |
1 |
51 |
+1 |
Jul19 |
180918 |
68.025 |
68.025 |
68.025 |
68.025 |
+0.700 |
0 |
3 |
+0 |
Total Volume and Open Interest |
19,090 |
2,665 |
-76 |
NY Harbor ULSD(NYM) |
Oct18 |
180918 |
220.01 |
225.63 |
219.32 |
223.57 |
+2.93 |
62,514 |
98,065 |
-5,049 |
Nov18 |
180918 |
220.57 |
225.93 |
219.71 |
223.89 |
+2.87 |
36,746 |
91,706 |
+6,589 |
Dec18 |
180918 |
220.95 |
226.27 |
220.19 |
224.26 |
+2.78 |
31,024 |
75,154 |
+2,217 |
Jan19 |
180918 |
221.45 |
226.60 |
220.64 |
224.66 |
+2.72 |
15,597 |
43,724 |
+688 |
Feb19 |
180918 |
221.02 |
226.42 |
220.62 |
224.52 |
+2.70 |
11,263 |
22,900 |
-328 |
Mar19 |
180918 |
220.85 |
225.55 |
220.73 |
223.84 |
+2.65 |
11,516 |
32,116 |
+212 |
Apr19 |
180918 |
222.17 |
224.35 |
221.65 |
222.82 |
+2.55 |
5,629 |
16,577 |
+1,377 |
May19 |
180918 |
221.69 |
223.88 |
221.69 |
222.24 |
+2.46 |
3,001 |
6,559 |
+139 |
Jun19 |
180918 |
218.26 |
223.55 |
218.18 |
221.79 |
+2.39 |
6,527 |
19,605 |
+462 |
Jul19 |
180918 |
222.63 |
222.63 |
222.04 |
222.04 |
+2.26 |
586 |
2,608 |
+185 |
Aug19 |
180918 |
222.88 |
222.88 |
222.25 |
222.62 |
+2.21 |
264 |
1,095 |
+72 |
Sep19 |
180918 |
223.83 |
224.55 |
222.95 |
223.46 |
+2.23 |
201 |
1,408 |
-26 |
Oct19 |
180918 |
224.06 |
224.32 |
223.74 |
224.32 |
+2.26 |
69 |
725 |
+9 |
Nov19 |
180918 |
225.01 |
225.01 |
225.01 |
225.01 |
+2.32 |
44 |
738 |
+2 |
Total Volume and Open Interest |
185,607 |
423,627 |
+6,597 |
RBOB Gasoline(NYM) |
Oct18 |
180918 |
197.36 |
202.52 |
196.43 |
200.49 |
+2.81 |
87,569 |
75,635 |
-18,417 |
Nov18 |
180918 |
196.21 |
201.19 |
195.26 |
199.27 |
+2.81 |
77,375 |
152,752 |
+11,296 |
Dec18 |
180918 |
195.15 |
199.64 |
193.93 |
197.91 |
+2.78 |
33,960 |
72,196 |
-307 |
Jan19 |
180918 |
194.70 |
199.25 |
193.87 |
197.65 |
+2.75 |
14,472 |
43,216 |
+760 |
Feb19 |
180918 |
194.61 |
199.91 |
194.61 |
198.36 |
+2.76 |
8,021 |
17,039 |
-108 |
Mar19 |
180918 |
196.97 |
201.37 |
196.97 |
200.04 |
+2.79 |
7,305 |
26,026 |
-264 |
Apr19 |
180918 |
215.33 |
219.16 |
215.33 |
217.70 |
+2.59 |
5,184 |
14,778 |
+681 |
May19 |
180918 |
215.71 |
219.12 |
215.71 |
218.02 |
+2.53 |
2,993 |
9,977 |
+1,013 |
Jun19 |
180918 |
216.86 |
218.45 |
216.14 |
216.79 |
+2.46 |
2,022 |
11,912 |
+412 |
Jul19 |
180918 |
214.70 |
214.90 |
214.50 |
214.87 |
+2.43 |
671 |
5,262 |
+146 |
Total Volume and Open Interest |
241,087 |
439,308 |
-4,852 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180918 |
200.50 |
200.50 |
200.49 |
200.49 |
+2.81 |
0 |
1 |
+0 |
Nov18 |
180918 |
199.27 |
199.30 |
199.27 |
199.27 |
+2.81 |
|
|
|
Dec18 |
180918 |
197.91 |
197.91 |
197.90 |
197.91 |
+2.78 |
|
|
|
Jan19 |
180918 |
197.65 |
197.65 |
197.60 |
197.65 |
+2.75 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct18 |
180918 |
2.814 |
2.937 |
2.811 |
2.933 |
+0.119 |
151,714 |
121,100 |
-10,852 |
Nov18 |
180918 |
2.780 |
2.899 |
2.777 |
2.896 |
+0.117 |
102,566 |
261,721 |
+20,998 |
Dec18 |
180918 |
2.868 |
2.964 |
2.860 |
2.961 |
+0.099 |
40,202 |
168,866 |
+2,377 |
Jan19 |
180918 |
2.952 |
3.054 |
2.951 |
3.050 |
+0.098 |
48,071 |
185,794 |
-3,981 |
Feb19 |
180918 |
2.921 |
3.009 |
2.920 |
3.005 |
+0.083 |
17,671 |
92,841 |
+3,977 |
Mar19 |
180918 |
2.824 |
2.897 |
2.823 |
2.893 |
+0.068 |
35,380 |
201,587 |
+150 |
Apr19 |
180918 |
2.594 |
2.626 |
2.585 |
2.614 |
+0.025 |
23,419 |
163,220 |
+1,294 |
May19 |
180918 |
2.573 |
2.597 |
2.562 |
2.588 |
+0.022 |
6,525 |
85,575 |
+863 |
Jun19 |
180918 |
2.599 |
2.620 |
2.590 |
2.617 |
+0.024 |
2,530 |
42,170 |
+511 |
Jul19 |
180918 |
2.629 |
2.654 |
2.621 |
2.650 |
+0.025 |
1,637 |
35,906 |
-97 |
Aug19 |
180918 |
2.639 |
2.658 |
2.625 |
2.655 |
+0.024 |
699 |
28,450 |
+6 |
Sep19 |
180918 |
2.615 |
2.640 |
2.608 |
2.637 |
+0.025 |
709 |
27,173 |
-321 |
Oct19 |
180918 |
2.630 |
2.660 |
2.624 |
2.654 |
+0.025 |
4,562 |
82,259 |
+642 |
Nov19 |
180918 |
2.682 |
2.707 |
2.673 |
2.701 |
+0.024 |
1,052 |
33,289 |
+116 |
Dec19 |
180918 |
2.803 |
2.825 |
2.794 |
2.820 |
+0.023 |
1,743 |
28,066 |
+325 |
Jan20 |
180918 |
2.888 |
2.913 |
2.882 |
2.909 |
+0.023 |
2,296 |
28,763 |
+343 |
Total Volume and Open Interest |
443,037 |
1,655,194 |
+17,298 |
Brent Crude Oil(ICE) |
Nov18 |
180918 |
77.78 |
79.73 |
77.46 |
79.03 |
+0.98 |
261,057 |
325,339 |
-26,897 |
Dec18 |
180918 |
77.33 |
79.21 |
77.01 |
78.53 |
+0.94 |
203,642 |
475,505 |
+18,750 |
Jan19 |
180918 |
76.86 |
78.81 |
76.68 |
78.15 |
+0.92 |
72,606 |
209,090 |
+5,257 |
Feb19 |
180918 |
76.58 |
78.49 |
76.41 |
77.85 |
+0.89 |
27,351 |
119,893 |
+1,532 |
Mar19 |
180918 |
76.39 |
78.22 |
76.21 |
77.61 |
+0.87 |
37,777 |
148,296 |
+3,120 |
Apr19 |
180918 |
76.14 |
77.98 |
75.97 |
77.38 |
+0.85 |
17,138 |
59,470 |
-342 |
May19 |
180918 |
75.98 |
77.72 |
75.75 |
77.14 |
+0.83 |
12,573 |
55,178 |
-376 |
Jun19 |
180918 |
75.73 |
77.43 |
75.50 |
76.84 |
+0.78 |
33,695 |
136,934 |
+115 |
Jul19 |
180918 |
75.56 |
77.10 |
75.56 |
76.55 |
+0.75 |
3,027 |
46,934 |
+483 |
Aug19 |
180918 |
76.06 |
76.24 |
76.06 |
76.24 |
+0.73 |
6,003 |
37,448 |
+962 |
Sep19 |
180918 |
76.00 |
76.00 |
75.82 |
75.90 |
+0.71 |
6,402 |
42,352 |
-967 |
Oct19 |
180918 |
75.56 |
75.56 |
75.56 |
75.56 |
+0.69 |
2,034 |
38,684 |
+77 |
Nov19 |
180918 |
75.13 |
75.93 |
75.13 |
75.25 |
+0.67 |
2,647 |
47,899 |
+942 |
Dec19 |
180918 |
73.92 |
75.48 |
73.71 |
74.90 |
+0.66 |
33,845 |
165,089 |
-1,495 |
Total Volume and Open Interest |
738,434 |
2,245,102 |
+2,717 |
Gas Oil(ICE) |
Oct18 |
180918 |
676.50 |
693.50 |
674.50 |
685.00 |
+3.50 |
104,159 |
231,724 |
-8,929 |
Nov18 |
180918 |
676.00 |
692.75 |
674.25 |
685.00 |
+3.75 |
89,616 |
206,047 |
-5,168 |
Dec18 |
180918 |
675.00 |
689.75 |
672.25 |
682.50 |
+3.50 |
80,449 |
162,518 |
-698 |
Jan19 |
180918 |
673.50 |
688.75 |
671.50 |
682.00 |
+3.50 |
30,559 |
63,968 |
-1,369 |
Feb19 |
180918 |
673.25 |
688.25 |
671.50 |
681.75 |
+3.50 |
16,862 |
46,281 |
+2,028 |
Mar19 |
180918 |
672.50 |
687.25 |
671.00 |
681.00 |
+3.75 |
15,197 |
37,775 |
+2,427 |
Apr19 |
180918 |
670.25 |
685.75 |
669.75 |
679.50 |
+3.50 |
4,675 |
21,110 |
+421 |
May19 |
180918 |
671.00 |
684.50 |
669.00 |
678.50 |
+3.25 |
2,157 |
19,295 |
+586 |
Jun19 |
180918 |
669.75 |
684.50 |
669.25 |
678.25 |
+3.00 |
15,753 |
51,351 |
-42 |
Jul19 |
180918 |
670.25 |
684.75 |
670.25 |
679.00 |
+2.75 |
2,749 |
14,996 |
+123 |
Total Volume and Open Interest |
374,289 |
1,051,158 |
-9,808 |
Ethanol(CBOT) |
Oct18 |
180918 |
1.275 |
1.275 |
1.256 |
1.267 |
-0.007 |
142 |
1,210 |
+34 |
Nov18 |
180918 |
1.283 |
1.283 |
1.265 |
1.274 |
-0.007 |
171 |
563 |
+46 |
Dec18 |
180918 |
1.287 |
1.292 |
1.287 |
1.292 |
-0.007 |
13 |
234 |
+13 |
Jan19 |
180918 |
1.292 |
1.312 |
1.292 |
1.312 |
-0.007 |
0 |
120 |
+0 |
Feb19 |
180918 |
1.334 |
1.334 |
1.334 |
1.334 |
-0.007 |
0 |
1 |
+0 |
Mar19 |
180918 |
1.349 |
1.349 |
1.349 |
1.349 |
-0.007 |
|
|
|
Apr19 |
180918 |
1.359 |
1.359 |
1.359 |
1.359 |
-0.007 |
|
|
|
May19 |
180918 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.007 |
|
|
|
Total Volume and Open Interest |
326 |
2,128 |
+93 |
WTI Crude Oil(ICE) |
Oct18 |
180918 |
68.55 |
70.40 |
68.52 |
69.85 |
+0.94 |
38,221 |
33,496 |
-442 |
Nov18 |
180918 |
68.33 |
70.16 |
68.29 |
69.59 |
+0.91 |
48,986 |
67,172 |
+1,503 |
Dec18 |
180918 |
68.20 |
70.01 |
68.18 |
69.45 |
+0.86 |
35,417 |
126,275 |
-1,228 |
Jan19 |
180918 |
68.18 |
69.83 |
68.11 |
69.30 |
+0.83 |
16,388 |
42,700 |
+647 |
Feb19 |
180918 |
67.98 |
69.63 |
67.95 |
69.12 |
+0.80 |
9,956 |
25,150 |
+645 |
Mar19 |
180918 |
67.82 |
69.40 |
67.80 |
68.94 |
+0.79 |
8,646 |
32,952 |
+1,921 |
Apr19 |
180918 |
67.81 |
69.16 |
67.81 |
68.73 |
+0.76 |
1,467 |
12,522 |
+242 |
May19 |
180918 |
68.25 |
68.91 |
68.13 |
68.53 |
+0.75 |
1,140 |
8,376 |
+136 |
Jun19 |
180918 |
68.00 |
68.71 |
67.90 |
68.30 |
+0.73 |
7,965 |
79,090 |
+2,215 |
Jul19 |
180918 |
68.02 |
68.02 |
68.02 |
68.02 |
+0.70 |
261 |
4,637 |
+113 |
Aug19 |
180918 |
67.73 |
67.73 |
67.73 |
67.73 |
+0.69 |
29 |
5,400 |
+0 |
Sep19 |
180918 |
67.45 |
67.45 |
67.45 |
67.45 |
+0.67 |
98 |
13,529 |
+0 |
Oct19 |
180918 |
67.18 |
67.18 |
67.18 |
67.18 |
+0.65 |
48 |
4,340 |
-10 |
Nov19 |
180918 |
66.90 |
66.90 |
66.90 |
66.90 |
+0.63 |
26 |
4,712 |
-16 |
Dec19 |
180918 |
66.60 |
66.99 |
66.29 |
66.62 |
+0.61 |
6,911 |
83,711 |
+209 |
Jan20 |
180918 |
66.29 |
66.29 |
66.29 |
66.29 |
+0.60 |
3 |
2,657 |
+3 |
Total Volume and Open Interest |
178,533 |
629,998 |
+6,313 |
US Dollar Index(ICE) |
Dec18 |
180918 |
94.180 |
94.320 |
93.880 |
94.228 |
+0.153 |
26,152 |
54,765 |
+3,702 |
Mar19 |
180918 |
93.650 |
93.750 |
93.475 |
93.723 |
+0.153 |
18 |
1,045 |
+2 |
Jun19 |
180918 |
93.085 |
93.223 |
93.050 |
93.223 |
+0.153 |
0 |
381 |
+0 |
Total Volume and Open Interest |
36,637 |
75,815 |
+1,385 |
Australian Dollar(CME) |
Sep18 |
180917 |
71.53 |
71.93 |
71.43 |
71.92 |
+0.26 |
146,760 |
40,194 |
-32,619 |
Dec18 |
180918 |
71.80 |
72.25 |
71.46 |
72.17 |
+0.34 |
112,946 |
158,704 |
+11,157 |
Mar19 |
180918 |
72.23 |
72.25 |
72.14 |
72.24 |
+0.33 |
28 |
305 |
+16 |
Total Volume and Open Interest |
150,741 |
187,048 |
-2,932 |
British Pound(CME) |
Sep18 |
180917 |
130.72 |
131.56 |
130.70 |
131.48 |
+0.81 |
225,450 |
118,210 |
-25,102 |
Dec18 |
180918 |
132.10 |
132.27 |
131.70 |
131.90 |
-0.23 |
106,388 |
234,009 |
+12,683 |
Mar19 |
180918 |
132.55 |
132.81 |
132.55 |
132.55 |
-0.23 |
25 |
1,201 |
+19 |
Total Volume and Open Interest |
152,786 |
314,579 |
-30,257 |
Canadian Dollar(CME) |
Sep18 |
180918 |
76.64 |
76.98 |
76.55 |
76.97 |
+0.20 |
40,823 |
38,307 |
-21,089 |
Dec18 |
180918 |
76.84 |
77.23 |
76.67 |
77.16 |
+0.26 |
79,901 |
110,662 |
+20,786 |
Mar19 |
180918 |
77.25 |
77.30 |
77.17 |
77.30 |
+0.27 |
95 |
1,321 |
+56 |
Jun19 |
180918 |
77.42 |
77.42 |
77.42 |
77.42 |
+0.27 |
1 |
313 |
+1 |
Total Volume and Open Interest |
121,645 |
151,395 |
-289 |
Japanese Yen(CME) |
Sep18 |
180917 |
89.26 |
89.41 |
89.20 |
89.34 |
+0.06 |
159,481 |
54,985 |
-37,846 |
Dec18 |
180918 |
90.01 |
90.14 |
89.55 |
89.57 |
-0.40 |
125,446 |
180,220 |
+18,614 |
Mar19 |
180918 |
90.76 |
90.78 |
90.28 |
90.28 |
-0.41 |
0 |
271 |
+0 |
Total Volume and Open Interest |
167,268 |
223,468 |
+3,919 |
Swiss Franc(CME) |
Sep18 |
180917 |
103.39 |
104.03 |
103.31 |
104.02 |
+0.59 |
39,106 |
33,693 |
-11,229 |
Dec18 |
180918 |
104.73 |
104.99 |
104.39 |
104.45 |
-0.29 |
27,794 |
54,672 |
+3,364 |
Mar19 |
180918 |
105.73 |
105.87 |
105.43 |
105.43 |
-0.30 |
49 |
237 |
+24 |
Total Volume and Open Interest |
37,510 |
83,110 |
-2,162 |
EuroFX(CME) |
Sep18 |
180917 |
116.26 |
116.95 |
116.19 |
116.92 |
+0.58 |
447,496 |
159,537 |
-132,521 |
Dec18 |
180918 |
117.67 |
118.07 |
117.34 |
117.49 |
-0.19 |
283,375 |
451,897 |
+58,460 |
Mar19 |
180918 |
118.52 |
119.02 |
118.35 |
118.45 |
-0.21 |
192 |
2,057 |
-3 |
Total Volume and Open Interest |
418,741 |
544,529 |
-17,766 |
Mexican Peso(CME) |
Sep18 |
180917 |
529.63 |
531.50 |
528.50 |
529.88 |
+0.13 |
90,582 |
88,751 |
-20,557 |
Oct18 |
180918 |
530.38 |
530.38 |
530.38 |
530.38 |
+2.13 |
|
|
|
Total Volume and Open Interest |
88,881 |
280,800 |
-762 |
Brazilian Real(CME) |
Oct18 |
180918 |
241.00 |
242.55 |
239.95 |
241.90 |
+0.50 |
2,570 |
39,849 |
+537 |
Nov18 |
180918 |
241.25 |
241.25 |
239.50 |
241.25 |
+0.40 |
43 |
220 |
+22 |
Dec18 |
180918 |
239.90 |
240.60 |
239.90 |
240.60 |
+0.50 |
76 |
1,588 |
-45 |
Jan19 |
180918 |
239.85 |
239.85 |
239.85 |
239.85 |
+0.30 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,689 |
41,707 |
+514 |
30-Year T-Bonds(CBOT) |
Sep18 |
180918 |
142~180 |
142~180 |
141~090 |
141~130 |
-1~000 |
1,623 |
5,773 |
-676 |
Dec18 |
180918 |
141~260 |
141~310 |
140~150 |
140~200 |
-1~000 |
311,112 |
838,099 |
-79 |
Mar19 |
180918 |
140~100 |
140~100 |
139~290 |
139~290 |
-1~000 |
0 |
1 |
+0 |
Total Volume and Open Interest |
312,735 |
843,873 |
-755 |
10-Year T-Notes(CBOT) |
Sep18 |
180918 |
119~155 |
119~160 |
118~305 |
118~315 |
-0~105 |
15,676 |
32,816 |
-6,168 |
Dec18 |
180918 |
119~075 |
119~105 |
118~230 |
118~255 |
-0~105 |
1,462,638 |
3,900,111 |
+9,218 |
Mar19 |
180918 |
118~290 |
118~290 |
118~200 |
118~200 |
-0~105 |
8 |
7 |
+6 |
Total Volume and Open Interest |
1,478,322 |
3,932,934 |
+3,056 |
5-Year T-Notes(CBOT) |
Sep18 |
180918 |
112~294 |
112~302 |
112~230 |
112~242 |
-0~044 |
6,696 |
79,017 |
-3,013 |
Dec18 |
180918 |
112~216 |
112~240 |
112~134 |
112~152 |
-0~046 |
767,882 |
4,344,551 |
+26,204 |
Mar19 |
180918 |
112~122 |
112~122 |
112~122 |
112~122 |
-0~046 |
|
|
|
Total Volume and Open Interest |
774,578 |
4,423,568 |
+23,191 |
2 Year T-Notes(CBOT) |
Sep18 |
180918 |
105~190 |
105~192 |
105~174 |
105~174 |
-0~012 |
1,215 |
18,027 |
-651 |
Dec18 |
180918 |
105~126 |
105~134 |
105~106 |
105~114 |
-0~010 |
322,328 |
2,121,964 |
+15,947 |
Mar19 |
180918 |
105~114 |
105~114 |
105~114 |
105~114 |
-0~010 |
|
|
|
Total Volume and Open Interest |
323,543 |
2,139,991 |
+15,296 |
Eurodollars(CME) |
Dec18 |
180918 |
97.360 |
97.375 |
97.360 |
97.370 |
+0.010 |
313,001 |
1,792,974 |
+9,391 |
Mar19 |
180918 |
97.190 |
97.200 |
97.180 |
97.185 |
unch |
275,101 |
1,264,670 |
-7,133 |
Jun19 |
180918 |
97.025 |
97.045 |
97.010 |
97.020 |
unch |
305,400 |
1,308,293 |
+346 |
Sep19 |
180918 |
96.940 |
96.960 |
96.910 |
96.925 |
-0.005 |
333,773 |
1,189,149 |
+126,082 |
Dec19 |
180918 |
96.875 |
96.900 |
96.845 |
96.860 |
-0.010 |
487,055 |
2,013,342 |
+17,202 |
Mar20 |
180918 |
96.865 |
96.890 |
96.825 |
96.840 |
-0.020 |
190,670 |
946,500 |
-17,312 |
Jun20 |
180918 |
96.875 |
96.900 |
96.825 |
96.845 |
-0.025 |
182,884 |
816,720 |
-2,273 |
Sep20 |
180918 |
96.895 |
96.915 |
96.835 |
96.855 |
-0.030 |
203,217 |
981,381 |
+119,176 |
Dec20 |
180918 |
96.895 |
96.915 |
96.835 |
96.855 |
-0.035 |
152,617 |
875,675 |
-16,188 |
Mar21 |
180918 |
96.920 |
96.940 |
96.855 |
96.875 |
-0.035 |
68,774 |
460,996 |
-3,256 |
Jun21 |
180918 |
96.935 |
96.955 |
96.870 |
96.885 |
-0.040 |
67,523 |
336,358 |
+3,550 |
Sep21 |
180918 |
96.940 |
96.960 |
96.875 |
96.890 |
-0.045 |
59,465 |
238,701 |
-23,732 |
Dec21 |
180918 |
96.935 |
96.955 |
96.865 |
96.880 |
-0.050 |
48,548 |
345,072 |
+1,502 |
Mar22 |
180918 |
96.945 |
96.960 |
96.875 |
96.890 |
-0.045 |
29,725 |
146,806 |
+4,233 |
Jun22 |
180918 |
96.945 |
96.960 |
96.875 |
96.890 |
-0.045 |
32,672 |
134,940 |
+1,392 |
Sep22 |
180918 |
96.935 |
96.950 |
96.870 |
96.885 |
-0.045 |
22,556 |
65,311 |
-2,225 |
Dec22 |
180918 |
96.920 |
96.935 |
96.855 |
96.870 |
-0.045 |
31,971 |
109,047 |
+1,343 |
Mar23 |
180918 |
96.915 |
96.930 |
96.850 |
96.865 |
-0.045 |
24,296 |
66,528 |
+425 |
Total Volume and Open Interest |
3,083,645 |
14,935,140 |
+224,557 |
Ultra T-Bond(CBOT) |
Sep18 |
180918 |
155~18 |
155~18 |
154~03 |
154~05 |
-1~15 |
7,292 |
11,138 |
-2,708 |
Dec18 |
180918 |
156~02 |
156~09 |
154~03 |
154~10 |
-1~17 |
118,619 |
1,022,439 |
+5,018 |
Mar19 |
180918 |
154~10 |
154~10 |
154~10 |
154~10 |
-1~17 |
|
|
|
Total Volume and Open Interest |
125,911 |
1,033,577 |
+2,310 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180918 |
126~125 |
126~125 |
126~120 |
126~125 |
-0~155 |
405 |
1,913 |
-249 |
Dec18 |
180918 |
126~215 |
126~255 |
125~300 |
126~020 |
-0~155 |
140,216 |
597,122 |
+3,423 |
Mar19 |
180918 |
126~020 |
126~020 |
126~020 |
126~020 |
-0~155 |
|
|
|
Total Volume and Open Interest |
140,621 |
599,035 |
+3,174 |
30 Day Federal Funds(CBOT) |
Sep18 |
180918 |
98.048 |
98.050 |
98.045 |
98.045 |
-0.003 |
1,159 |
114,908 |
+182 |
Oct18 |
180918 |
97.835 |
97.835 |
97.830 |
97.830 |
-0.005 |
52,497 |
267,190 |
-38,330 |
Nov18 |
180918 |
97.835 |
97.835 |
97.825 |
97.830 |
-0.005 |
12,044 |
258,881 |
-4,929 |
Dec18 |
180918 |
97.755 |
97.760 |
97.750 |
97.750 |
-0.005 |
7,830 |
94,831 |
-1,121 |
Jan19 |
180918 |
97.640 |
97.640 |
97.625 |
97.630 |
-0.005 |
28,158 |
271,172 |
-623 |
Feb19 |
180918 |
97.625 |
97.630 |
97.610 |
97.615 |
-0.005 |
19,767 |
161,809 |
+7,620 |
Total Volume and Open Interest |
197,852 |
1,737,419 |
-27,580 |
Japanese Govt Bonds(SGX) |
Dec18 |
180917 |
150.24 |
150.24 |
150.13 |
150.15 |
-0.15 |
895 |
15,746 |
+11 |
Mar19 |
180917 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.15 |
|
|
|
Jun19 |
180917 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.15 |
|
|
|
Total Volume and Open Interest |
895 |
15,746 |
+11 |
Euro-Buxl(EUREX) |
Dec18 |
180918 |
174.08 |
174.60 |
172.78 |
173.06 |
-0.74 |
36,755 |
236,756 |
+913 |
Mar19 |
180918 |
171.52 |
171.52 |
171.52 |
171.52 |
-0.56 |
|
|
|
Jun19 |
180918 |
170.46 |
170.46 |
170.46 |
170.46 |
-0.74 |
|
|
|
Total Volume and Open Interest |
36,755 |
236,756 |
+913 |
Euro-Bund(EUREX) |
Dec18 |
180918 |
159.07 |
159.26 |
158.66 |
158.74 |
-0.28 |
558,067 |
1,935,613 |
-45,200 |
Mar19 |
180918 |
159.92 |
159.94 |
159.39 |
159.47 |
-0.30 |
13,711 |
33,002 |
+1,988 |
Jun19 |
180918 |
157.44 |
157.44 |
157.44 |
157.44 |
-0.28 |
|
|
|
Total Volume and Open Interest |
571,778 |
1,968,615 |
-43,212 |
Euro-Bobl(EUREX) |
Dec18 |
180918 |
130.85 |
130.94 |
130.74 |
130.77 |
-0.10 |
359,414 |
1,606,216 |
+54,851 |
Mar19 |
180918 |
130.77 |
130.77 |
130.77 |
130.77 |
-0.10 |
|
|
|
Jun19 |
180918 |
130.37 |
130.37 |
130.37 |
130.37 |
-0.10 |
|
|
|
Total Volume and Open Interest |
359,414 |
1,606,216 |
+54,851 |
Euro-Schatz(EUREX) |
Dec18 |
180918 |
111.79 |
111.81 |
111.78 |
111.78 |
-0.02 |
230,308 |
1,753,834 |
+44,222 |
Mar19 |
180918 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.03 |
|
|
|
Jun19 |
180918 |
111.63 |
111.63 |
111.63 |
111.63 |
-0.02 |
|
|
|
Total Volume and Open Interest |
230,308 |
1,753,834 |
+44,222 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180918 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
48 |
13,945 |
-40 |
Mar19 |
180918 |
100.290 |
100.290 |
100.285 |
100.285 |
-0.005 |
0 |
2,076 |
+0 |
Total Volume and Open Interest |
49 |
27,314 |
-3,354 |
Long Gilt(LIFFE) |
Sep18 |
180918 |
122~11 |
122~12 |
122~00 |
122~00 |
-0~09 |
219 |
91,326 |
-179 |
Dec18 |
180918 |
121~11 |
121~18 |
121~02 |
121~04 |
-0~09 |
208,784 |
819,747 |
+5,718 |
Total Volume and Open Interest |
209,003 |
911,073 |
+5,539 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180918 |
99.20 |
99.21 |
99.19 |
99.20 |
-0.01 |
27,540 |
519,806 |
-5,099 |
Dec18 |
180918 |
99.15 |
99.16 |
99.15 |
99.15 |
unch |
103,302 |
576,508 |
-2,133 |
Mar19 |
180918 |
99.06 |
99.07 |
99.05 |
99.06 |
unch |
53,302 |
394,842 |
+11,989 |
Jun19 |
180918 |
98.96 |
98.98 |
98.95 |
98.96 |
unch |
104,769 |
299,070 |
+5,269 |
Sep19 |
180918 |
98.87 |
98.89 |
98.87 |
98.88 |
unch |
93,442 |
323,739 |
+10,058 |
Dec19 |
180918 |
98.80 |
98.82 |
98.79 |
98.80 |
unch |
134,049 |
354,902 |
+7,727 |
Total Volume and Open Interest |
950,565 |
3,409,301 |
+32,628 |
3-Mth Euribor(LIFFE) |
Dec18 |
180918 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
59,719 |
554,154 |
+14,187 |
Mar19 |
180918 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
57,899 |
459,340 |
-4,041 |
Jun19 |
180918 |
100.265 |
100.270 |
100.260 |
100.265 |
unch |
88,828 |
597,552 |
-10,510 |
Total Volume and Open Interest |
789,122 |
5,299,426 |
-26,243 |
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 |
180918 |
98.05 |
98.06 |
98.02 |
98.03 |
-0.02 |
12,828 |
221,226 |
+1,371 |
Mar19 |
180918 |
98.06 |
98.06 |
98.02 |
98.04 |
-0.02 |
15,484 |
203,172 |
-1,330 |
Jun19 |
180918 |
98.04 |
98.04 |
98.01 |
98.02 |
-0.02 |
10,304 |
194,873 |
+2,784 |
Sep19 |
180918 |
98.00 |
98.00 |
97.97 |
97.98 |
-0.02 |
9,975 |
135,158 |
+3 |
Dec19 |
180918 |
97.95 |
97.95 |
97.91 |
97.92 |
-0.03 |
10,781 |
139,081 |
+770 |
Mar20 |
180918 |
97.89 |
97.90 |
97.86 |
97.86 |
-0.04 |
10,501 |
96,645 |
+2,269 |
Jun20 |
180918 |
97.84 |
97.85 |
97.81 |
97.81 |
-0.04 |
8,066 |
67,678 |
+1,248 |
Sep20 |
180918 |
97.80 |
97.80 |
97.76 |
97.76 |
-0.04 |
6,189 |
21,969 |
+2,789 |
Dec20 |
180918 |
97.75 |
97.75 |
97.71 |
97.71 |
-0.04 |
1,879 |
11,772 |
+1,500 |
Total Volume and Open Interest |
86,827 |
1,097,128 |
+11,960 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180918 |
97.36 |
97.37 |
97.32 |
97.33 |
-0.03 |
249,979 |
1,147,912 |
+103,428 |
Mar19 |
180918 |
97.33 |
97.33 |
97.33 |
97.33 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Dec18 |
180918 |
97.94 |
97.94 |
97.90 |
97.90 |
-0.04 |
444,530 |
1,038,921 |
+144,753 |
Mar19 |
180918 |
97.90 |
97.90 |
97.90 |
97.90 |
|
|
|
|
Gold(CMX) |
Oct18 |
180918 |
1201.9 |
1203.5 |
1196.1 |
1198.5 |
-2.7 |
6,816 |
34,526 |
-867 |
Dec18 |
180918 |
1206.4 |
1208.2 |
1200.3 |
1202.9 |
-2.9 |
282,261 |
362,423 |
-5,922 |
Feb19 |
180918 |
1208.4 |
1213.7 |
1206.1 |
1208.6 |
-2.9 |
2,885 |
41,148 |
+539 |
Apr19 |
180918 |
1216.9 |
1218.6 |
1214.0 |
1214.2 |
-2.9 |
1,184 |
10,406 |
+382 |
Jun19 |
180918 |
1219.6 |
1223.8 |
1218.2 |
1220.1 |
-2.9 |
784 |
11,965 |
+518 |
Aug19 |
180918 |
1228.1 |
1228.8 |
1225.9 |
1226.0 |
-2.9 |
22 |
2,128 |
+5 |
Oct19 |
180918 |
1236.2 |
1236.2 |
1232.1 |
1232.1 |
-2.9 |
3 |
804 |
-1 |
Dec19 |
180918 |
1238.2 |
1241.2 |
1238.2 |
1238.3 |
-2.9 |
275 |
4,995 |
+162 |
Feb20 |
180918 |
1248.1 |
1248.1 |
1244.9 |
1244.9 |
-2.7 |
1 |
12 |
-1 |
Apr20 |
180918 |
1250.9 |
1250.9 |
1250.9 |
1250.9 |
-2.7 |
|
|
|
Jun20 |
180918 |
1256.9 |
1256.9 |
1256.9 |
1256.9 |
-2.7 |
0 |
476 |
+0 |
Total Volume and Open Interest |
294,348 |
470,441 |
-5,205 |
Silver(CMX) |
Sep18 |
180918 |
1411.5 |
1411.5 |
1406.0 |
1408.4 |
-3.8 |
55 |
313 |
-108 |
Dec18 |
180918 |
1423.0 |
1426.5 |
1410.5 |
1418.5 |
-3.8 |
66,725 |
175,453 |
-3,174 |
Mar19 |
180918 |
1434.5 |
1437.5 |
1422.0 |
1429.5 |
-3.9 |
2,643 |
19,966 |
+495 |
May19 |
180918 |
1444.0 |
1444.0 |
1434.0 |
1437.1 |
-4.0 |
487 |
3,128 |
+190 |
Jul19 |
180918 |
1448.0 |
1450.5 |
1444.7 |
1444.7 |
-4.1 |
65 |
1,859 |
+1 |
Sep19 |
180918 |
1452.4 |
1452.4 |
1452.4 |
1452.4 |
-4.1 |
0 |
368 |
+0 |
Dec19 |
180918 |
1463.5 |
1464.5 |
1463.5 |
1464.5 |
-4.1 |
0 |
761 |
+6 |
Total Volume and Open Interest |
70,331 |
203,734 |
-2,543 |
Platinum(NYMEX) |
Oct18 |
180918 |
800.0 |
819.1 |
794.2 |
814.9 |
+14.0 |
19,481 |
64,536 |
-3,420 |
Jan19 |
180918 |
803.2 |
820.7 |
796.6 |
816.5 |
+13.5 |
4,155 |
26,973 |
+2,600 |
Apr19 |
180918 |
807.0 |
822.7 |
804.3 |
820.9 |
+13.3 |
15 |
599 |
+8 |
Jul19 |
180918 |
826.0 |
826.0 |
826.0 |
826.0 |
+12.9 |
5 |
175 |
+1 |
Total Volume and Open Interest |
23,661 |
92,286 |
-809 |
Palladium(NYMEX) |
Sep18 |
180918 |
1010.10 |
1027.40 |
1010.10 |
1027.40 |
+22.10 |
12 |
27 |
-2 |
Dec18 |
180918 |
976.60 |
1006.20 |
972.70 |
1004.80 |
+27.80 |
3,520 |
16,299 |
+214 |
Mar19 |
180918 |
970.40 |
998.00 |
970.40 |
997.70 |
+27.70 |
62 |
645 |
+28 |
Total Volume and Open Interest |
3,594 |
16,971 |
+240 |
Copper(CMX) |
Sep18 |
180918 |
263.10 |
272.00 |
259.50 |
271.20 |
+7.85 |
793 |
2,147 |
-223 |
Dec18 |
180918 |
265.05 |
274.00 |
258.80 |
273.05 |
+7.95 |
93,259 |
140,128 |
-1,338 |
Mar19 |
180918 |
266.00 |
275.80 |
261.00 |
275.00 |
+7.75 |
8,118 |
43,004 |
+1,727 |
May19 |
180918 |
269.30 |
276.60 |
269.30 |
276.00 |
+7.50 |
3,921 |
17,599 |
+324 |
Jul19 |
180918 |
269.85 |
277.35 |
269.85 |
276.95 |
+7.25 |
1,469 |
6,944 |
+417 |
Total Volume and Open Interest |
109,538 |
232,109 |
+1,663 |
E-mini DJIA Index(CBOT) |
Sep18 |
180918 |
26068 |
26331 |
25966 |
26274 |
+198 |
108,420 |
65,396 |
-29,074 |
Dec18 |
180918 |
26102 |
26357 |
25991 |
26301 |
+199 |
130,785 |
46,028 |
+29,564 |
Mar19 |
180918 |
26205 |
26380 |
26205 |
26342 |
+197 |
5 |
175 |
+3 |
Jun19 |
180918 |
26391 |
26391 |
26391 |
26391 |
+200 |
|
|
|
Total Volume and Open Interest |
239,210 |
111,599 |
+493 |
S & P 500(CME) |
Sep18 |
180918 |
2892.50 |
2912.00 |
2892.50 |
2906.50 |
+15.50 |
5,001 |
58,834 |
-3,749 |
Dec18 |
180918 |
2890.20 |
2917.30 |
2884.00 |
2911.80 |
+15.80 |
4,252 |
8,581 |
+3,141 |
Mar19 |
180918 |
2920.10 |
2920.10 |
2920.10 |
2920.10 |
+16.00 |
|
|
|
Jun19 |
180918 |
2929.20 |
2929.20 |
2929.20 |
2929.20 |
+15.60 |
|
|
|
Total Volume and Open Interest |
9,253 |
67,415 |
-608 |
S & P 500 E-Mini(CME) |
Sep18 |
180918 |
2890.50 |
2912.50 |
2878.50 |
2906.50 |
+15.50 |
1,203,335 |
1,918,404 |
-384,311 |
Dec18 |
180918 |
2895.50 |
2917.75 |
2883.50 |
2911.75 |
+15.75 |
1,363,971 |
1,128,631 |
+461,623 |
Mar19 |
180918 |
2898.25 |
2925.50 |
2892.00 |
2920.00 |
+16.00 |
2,244 |
29,258 |
+1,472 |
Jun19 |
180918 |
2924.50 |
2934.00 |
2922.50 |
2929.25 |
+15.75 |
0 |
7,464 |
+0 |
Total Volume and Open Interest |
2,569,550 |
3,083,766 |
+78,784 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180918 |
7434.25 |
7535.25 |
7393.50 |
7495.25 |
+59.00 |
237,770 |
189,151 |
-31,103 |
Dec18 |
180918 |
7463.50 |
7564.25 |
7422.25 |
7524.50 |
+59.50 |
334,597 |
86,112 |
+43,542 |
Mar19 |
180918 |
7491.75 |
7596.25 |
7452.50 |
7559.00 |
+62.00 |
33 |
83 |
+4 |
Total Volume and Open Interest |
572,400 |
275,350 |
+12,443 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180918 |
2027.00 |
2041.60 |
2024.20 |
2037.80 |
+9.40 |
29,356 |
64,522 |
-14,420 |
Dec18 |
180918 |
2036.80 |
2047.80 |
2029.80 |
2043.70 |
+9.60 |
31,140 |
26,873 |
+17,523 |
Mar19 |
180918 |
2050.00 |
2050.00 |
2048.00 |
2050.00 |
+9.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
60,496 |
91,396 |
+3,103 |
Volatility Index(CBOE) |
Sep18 |
180918 |
13.60 |
14.05 |
12.70 |
12.73 |
-0.85 |
89,911 |
69,732 |
-17,886 |
Oct18 |
180918 |
14.95 |
15.30 |
14.50 |
14.68 |
-0.30 |
96,182 |
228,905 |
+24,111 |
Nov18 |
180918 |
15.25 |
15.56 |
14.95 |
15.18 |
-0.10 |
31,281 |
82,619 |
+5,096 |
Dec18 |
180918 |
15.37 |
15.62 |
15.10 |
15.38 |
unch |
12,482 |
62,212 |
+1,413 |
Total Volume and Open Interest |
240,931 |
535,674 |
+15,180 |
S & P 600(CME) |
Sep18 |
180918 |
1077.90 |
1077.90 |
1077.90 |
1077.90 |
+2.20 |
0 |
1 |
+0 |
Dec18 |
180918 |
1078.60 |
1078.60 |
1078.60 |
1078.60 |
+2.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Russell 2000 Mini(CME) |
Sep18 |
180918 |
1703.40 |
1715.50 |
1697.80 |
1713.00 |
+8.70 |
175,152 |
402,822 |
-104,001 |
Dec18 |
180918 |
1708.90 |
1720.70 |
1702.70 |
1718.10 |
+8.70 |
198,230 |
192,333 |
+109,914 |
Mar19 |
180918 |
1708.70 |
1721.70 |
1708.70 |
1721.70 |
+7.90 |
2 |
3 |
+1 |
Total Volume and Open Interest |
373,384 |
595,158 |
+5,914 |
Nikkei 225(CME) |
Dec18 |
180918 |
23060 |
23765 |
22910 |
23710 |
+655 |
18,329 |
29,043 |
+4,514 |
Mar19 |
180918 |
23690 |
23695 |
23680 |
23680 |
+655 |
20 |
20 |
+20 |
Total Volume and Open Interest |
18,349 |
29,063 |
+4,534 |
Nikkei 225(SGX) |
Dec18 |
180918 |
23300 |
23325 |
23240 |
23295 |
+190 |
78,349 |
140,774 |
+10,280 |
Mar19 |
180917 |
23060 |
23060 |
23060 |
23060 |
+440 |
0 |
302 |
+0 |
Jun19 |
180917 |
22890 |
22890 |
22890 |
22890 |
+445 |
0 |
688 |
+0 |
Total Volume and Open Interest |
220,579 |
266,407 |
+39,238 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180914 |
22670 |
22970 |
22650 |
22970 |
+340 |
214,211 |
181,923 |
+36,469 |
Mar19 |
180914 |
22610 |
22910 |
22590 |
22910 |
+320 |
874 |
4,902 |
-3 |
Total Volume and Open Interest |
1,092,775 |
817,191 |
+25,459 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180914 |
22670 |
22970 |
22650 |
22970 |
+340 |
89,077 |
280,668 |
+70,725 |
Mar19 |
180914 |
22610 |
22910 |
22590 |
22910 |
+320 |
121 |
5,631 |
+422 |
Total Volume and Open Interest |
198,774 |
507,722 |
-5,587 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180918 |
23025 |
23725 |
22865 |
23665 |
+650 |
42,726 |
54,602 |
+6,681 |
Mar19 |
180918 |
23610 |
23655 |
22830 |
23610 |
+655 |
|
|
|
Total Volume and Open Interest |
42,726 |
54,602 |
+6,681 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180918 |
23660 |
23665 |
23660 |
23660 |
+640 |
0 |
1 |
+0 |
Mar19 |
180918 |
23610 |
23610 |
23610 |
23610 |
+650 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180918 |
5326.0 |
5390.5 |
5326.0 |
5363.0 |
+15.0 |
68,746 |
266,946 |
-17,027 |
Oct18 |
180918 |
5320.0 |
5379.0 |
5315.0 |
5351.5 |
+14.5 |
15,691 |
10,962 |
-2,093 |
Nov18 |
180918 |
5349.0 |
5354.5 |
5348.0 |
5348.0 |
+14.5 |
0 |
2 |
+0 |
Dec18 |
180918 |
5322.5 |
5352.0 |
5307.5 |
5332.0 |
+14.5 |
1,346 |
32,918 |
+751 |
Total Volume and Open Interest |
85,783 |
330,837 |
-18,369 |
Hang Seng Index(HKFE) |
Sep18 |
180918 |
26890 |
27169 |
26605 |
27041 |
+150 |
254,678 |
109,106 |
-473 |
Oct18 |
180918 |
26862 |
27160 |
26601 |
27034 |
+148 |
1,040 |
5,078 |
+214 |
Total Volume and Open Interest |
256,269 |
129,723 |
-137 |
DAX(EUREX) |
Sep18 |
180918 |
12063.0 |
12185.0 |
12053.5 |
12144.0 |
+43.5 |
86,434 |
110,447 |
-4 |
Dec18 |
180918 |
12037.0 |
12168.0 |
12037.0 |
12128.5 |
+44.0 |
9,326 |
39,293 |
+18,013 |
Mar19 |
180918 |
12051.5 |
12154.0 |
12050.5 |
12121.0 |
+44.0 |
214 |
1,677 |
-61 |
Total Volume and Open Interest |
95,974 |
151,417 |
+17,948 |
Mini-DAX(EUREX) |
Sep18 |
180918 |
12055.0 |
12186.0 |
12054.0 |
12144.0 |
+43.5 |
26,471 |
15,890 |
+325 |
Dec18 |
180918 |
12040.0 |
12163.0 |
12040.0 |
12128.5 |
+44.0 |
241 |
1,913 |
+395 |
Mar19 |
180918 |
12048.0 |
12154.0 |
12048.0 |
12121.0 |
+44.0 |
5 |
90 |
+0 |
Total Volume and Open Interest |
26,717 |
17,893 |
+720 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180918 |
3334 |
3369 |
3334 |
3356 |
+7 |
1,121,290 |
2,735,446 |
-206,573 |
Dec18 |
180918 |
3315 |
3351 |
3315 |
3338 |
+7 |
325,067 |
988,676 |
+275,980 |
Mar19 |
180918 |
3319 |
3336 |
3312 |
3326 |
+7 |
1,523 |
98,796 |
+46 |
Total Volume and Open Interest |
1,447,880 |
3,829,890 |
+69,453 |
Swiss Market Index(EUREX) |
Sep18 |
180918 |
8898 |
8948 |
8865 |
8910 |
-15 |
45,275 |
206,359 |
-18,471 |
Dec18 |
180918 |
8877 |
8926 |
8843 |
8889 |
-15 |
18,505 |
83,053 |
+52,732 |
Mar19 |
180918 |
8794 |
8797 |
8775 |
8784 |
-15 |
0 |
55 |
+10 |
Total Volume and Open Interest |
63,780 |
289,467 |
+34,271 |
FT-SE 100(EURONEXT) |
Sep18 |
180918 |
7233.50 |
7322.50 |
7228.50 |
7296.00 |
-4.00 |
176,464 |
552,903 |
-45,504 |
Dec18 |
180918 |
7206.00 |
7284.00 |
7192.00 |
7259.00 |
-3.50 |
103,292 |
129,723 |
+60,231 |
Mar19 |
180918 |
7170.50 |
7214.00 |
7170.50 |
7196.50 |
-3.50 |
10 |
40 |
+10 |
Total Volume and Open Interest |
279,766 |
682,667 |
+14,737 |
SPI 200(SFE) |
Sep18 |
180918 |
6181.0 |
6202.0 |
6147.0 |
6167.0 |
-16.0 |
53,912 |
384,404 |
-2,490 |
Dec18 |
180918 |
6177.0 |
6198.0 |
6145.0 |
6163.0 |
-15.0 |
24,815 |
37,999 |
+18,618 |
Mar19 |
180918 |
6109.0 |
6109.0 |
6109.0 |
6109.0 |
-14.0 |
0 |
2,983 |
+0 |
Total Volume and Open Interest |
78,749 |
428,226 |
+16,112 |
FTSE MIB(ISE) |
Sep18 |
180917 |
20805.00 |
21150.00 |
20795.00 |
21103.00 |
+235.00 |
27,846 |
89,900 |
+1,890 |
Dec18 |
180917 |
20670.00 |
21030.00 |
20670.00 |
20986.00 |
+240.00 |
1,681 |
9,208 |
+1,070 |
Mar19 |
180917 |
20901.00 |
20901.00 |
20901.00 |
20901.00 |
+240.00 |
4 |
25 |
+1 |
Total Volume and Open Interest |
29,531 |
99,133 |
+2,961 |
KOSPI 200(KFE) |
Dec18 |
180918 |
295.55 |
296.95 |
293.20 |
296.85 |
+1.60 |
255,609 |
286,003 |
+7,745 |
Mar19 |
180918 |
292.20 |
293.60 |
290.30 |
293.40 |
+1.20 |
226 |
6,627 |
+29 |
Jun19 |
180918 |
294.50 |
294.50 |
294.50 |
294.50 |
+1.65 |
6 |
12,632 |
-1 |
Total Volume and Open Interest |
255,844 |
324,437 |
+8,062 |
GSCI(CME) |
Oct18 |
180918 |
467.55 |
467.60 |
467.55 |
467.60 |
+4.20 |
3,391 |
15,112 |
+3,312 |
Nov18 |
180918 |
468.00 |
468.00 |
468.00 |
468.00 |
+4.20 |
|
|
|
Dec18 |
180918 |
470.20 |
470.20 |
470.20 |
470.20 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|