|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180919 |
813.75 |
831.75 |
813.25 |
830.00 |
+16.00 |
72,673 |
442,210 |
+2,708 |
Jan19 |
180919 |
827.25 |
845.75 |
827.25 |
843.75 |
+15.75 |
19,702 |
126,299 |
+181 |
Mar19 |
180919 |
841.25 |
859.00 |
840.75 |
857.25 |
+15.75 |
12,800 |
122,870 |
+508 |
May19 |
180919 |
854.50 |
872.00 |
854.00 |
870.25 |
+15.50 |
7,563 |
75,210 |
+983 |
Jul19 |
180919 |
865.00 |
882.25 |
864.75 |
880.25 |
+15.00 |
6,901 |
60,602 |
+758 |
Aug19 |
180919 |
871.00 |
884.75 |
870.00 |
884.50 |
+14.50 |
438 |
2,465 |
+49 |
Sep19 |
180919 |
874.00 |
887.00 |
874.00 |
886.75 |
+13.25 |
222 |
1,144 |
+13 |
Nov19 |
180919 |
881.00 |
895.75 |
879.75 |
892.25 |
+11.50 |
3,781 |
25,412 |
+246 |
Jan20 |
180919 |
896.25 |
902.75 |
896.00 |
902.75 |
+10.50 |
72 |
571 |
+39 |
Mar20 |
180919 |
903.00 |
909.25 |
902.75 |
909.25 |
+10.50 |
13 |
163 |
+0 |
May20 |
180919 |
916.00 |
916.00 |
916.00 |
916.00 |
+10.25 |
2 |
96 |
-2 |
Jul20 |
180919 |
912.25 |
924.00 |
912.25 |
923.50 |
+10.50 |
3 |
132 |
+2 |
Aug20 |
180919 |
924.25 |
924.25 |
924.25 |
924.25 |
+10.25 |
0 |
39 |
+0 |
Sep20 |
180919 |
918.25 |
918.25 |
918.25 |
918.25 |
+16.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
124,175 |
857,750 |
+5,490 |
Soybean Meal(CBOT) |
Oct18 |
180919 |
300.90 |
307.10 |
300.90 |
306.40 |
+5.90 |
14,049 |
50,131 |
-1,355 |
Dec18 |
180919 |
303.80 |
310.00 |
303.80 |
309.20 |
+5.90 |
48,198 |
224,159 |
-1,197 |
Jan19 |
180919 |
305.00 |
310.60 |
305.00 |
310.00 |
+5.50 |
17,616 |
67,154 |
-130 |
Mar19 |
180919 |
305.00 |
310.40 |
305.00 |
309.90 |
+5.20 |
15,285 |
60,701 |
+1,035 |
May19 |
180919 |
305.10 |
310.10 |
304.20 |
309.60 |
+4.70 |
9,052 |
44,304 |
+336 |
Jul19 |
180919 |
307.50 |
312.10 |
306.70 |
311.60 |
+4.30 |
4,261 |
36,624 |
+675 |
Aug19 |
180919 |
308.60 |
312.90 |
308.00 |
312.80 |
+4.20 |
585 |
6,711 |
+104 |
Sep19 |
180919 |
309.40 |
313.40 |
309.00 |
313.20 |
+3.80 |
335 |
8,008 |
+121 |
Oct19 |
180919 |
307.90 |
312.00 |
307.90 |
311.80 |
+3.60 |
360 |
6,345 |
+116 |
Dec19 |
180919 |
308.40 |
312.70 |
307.50 |
311.90 |
+3.50 |
1,506 |
23,659 |
+271 |
Total Volume and Open Interest |
111,288 |
529,792 |
-19 |
Soybean Oil(CBOT) |
Oct18 |
180919 |
27.17 |
27.28 |
26.88 |
27.25 |
+0.13 |
5,504 |
50,010 |
-722 |
Dec18 |
180919 |
27.40 |
27.54 |
27.13 |
27.50 |
+0.13 |
42,471 |
275,197 |
+5,380 |
Jan19 |
180919 |
27.61 |
27.79 |
27.37 |
27.73 |
+0.12 |
9,711 |
76,600 |
+1,628 |
Mar19 |
180919 |
27.95 |
28.09 |
27.69 |
28.05 |
+0.11 |
9,751 |
65,518 |
+2,536 |
May19 |
180919 |
28.26 |
28.41 |
28.01 |
28.37 |
+0.11 |
5,514 |
43,962 |
+522 |
Jul19 |
180919 |
28.50 |
28.66 |
28.28 |
28.64 |
+0.12 |
5,777 |
49,972 |
+2,339 |
Aug19 |
180919 |
28.63 |
28.79 |
28.43 |
28.78 |
+0.10 |
912 |
6,851 |
+296 |
Sep19 |
180919 |
28.80 |
28.91 |
28.63 |
28.91 |
+0.10 |
543 |
5,428 |
+282 |
Oct19 |
180919 |
28.72 |
28.98 |
28.58 |
28.96 |
+0.08 |
336 |
4,056 |
+45 |
Dec19 |
180919 |
29.05 |
29.18 |
28.81 |
29.15 |
+0.08 |
957 |
15,796 |
+259 |
Total Volume and Open Interest |
81,520 |
598,165 |
+12,597 |
Canola(WCE) |
Nov18 |
180919 |
486.4 |
487.6 |
484.4 |
487.0 |
+0.6 |
5,497 |
115,372 |
+269 |
Jan19 |
180919 |
492.3 |
493.2 |
490.0 |
492.7 |
+0.1 |
1,347 |
51,617 |
+389 |
Mar19 |
180919 |
496.0 |
497.9 |
495.6 |
497.6 |
-0.3 |
746 |
11,071 |
+186 |
May19 |
180919 |
500.4 |
502.5 |
500.4 |
502.5 |
unch |
88 |
1,855 |
+32 |
Jul19 |
180919 |
504.4 |
506.7 |
504.0 |
506.7 |
+0.7 |
82 |
1,298 |
+69 |
Total Volume and Open Interest |
7,774 |
181,852 |
+950 |
Corn(CBOT) |
Dec18 |
180919 |
343.00 |
346.75 |
343.00 |
345.75 |
+2.50 |
145,271 |
963,646 |
+3,813 |
Mar19 |
180919 |
355.50 |
359.25 |
355.25 |
358.00 |
+2.50 |
61,538 |
308,424 |
-687 |
May19 |
180919 |
363.75 |
367.50 |
363.75 |
366.50 |
+2.50 |
23,187 |
114,067 |
+2,852 |
Jul19 |
180919 |
370.25 |
374.25 |
370.25 |
373.00 |
+2.25 |
11,324 |
128,822 |
+22 |
Sep19 |
180919 |
376.25 |
379.75 |
376.00 |
378.50 |
+2.50 |
2,248 |
56,940 |
+236 |
Dec19 |
180919 |
383.50 |
387.00 |
383.25 |
385.75 |
+2.00 |
6,015 |
119,761 |
+2,081 |
Mar20 |
180919 |
395.00 |
397.25 |
395.00 |
396.75 |
+1.50 |
343 |
5,740 |
+146 |
May20 |
180919 |
402.25 |
404.25 |
402.00 |
403.75 |
+1.25 |
27 |
842 |
+17 |
Jul20 |
180919 |
407.00 |
409.00 |
406.50 |
408.00 |
+1.00 |
62 |
2,211 |
+40 |
Sep20 |
180919 |
403.00 |
405.75 |
400.75 |
403.00 |
+1.00 |
2 |
332 |
+1 |
Total Volume and Open Interest |
250,078 |
1,703,775 |
+8,528 |
Wheat(CBOT) |
Dec18 |
180919 |
511.00 |
523.25 |
510.50 |
522.50 |
+12.00 |
72,042 |
229,017 |
-935 |
Mar19 |
180919 |
530.00 |
541.75 |
529.75 |
540.25 |
+11.25 |
20,224 |
109,287 |
+63 |
May19 |
180919 |
542.50 |
553.75 |
542.50 |
551.75 |
+10.25 |
12,277 |
45,295 |
-387 |
Jul19 |
180919 |
549.50 |
557.00 |
549.25 |
555.00 |
+8.50 |
15,438 |
56,318 |
+2,463 |
Sep19 |
180919 |
558.75 |
565.75 |
558.75 |
564.75 |
+9.00 |
1,172 |
9,948 |
+19 |
Dec19 |
180919 |
573.25 |
579.50 |
572.50 |
578.50 |
+8.50 |
1,126 |
17,740 |
+180 |
Total Volume and Open Interest |
122,435 |
474,261 |
+1,407 |
Wheat(KCBT) |
Dec18 |
180919 |
516.75 |
527.50 |
516.00 |
526.25 |
+10.25 |
19,133 |
155,840 |
-289 |
Mar19 |
180919 |
538.75 |
551.00 |
538.75 |
549.75 |
+12.00 |
7,091 |
59,745 |
-413 |
May19 |
180919 |
553.00 |
563.75 |
553.00 |
563.00 |
+11.75 |
3,099 |
25,664 |
+223 |
Jul19 |
180919 |
553.75 |
563.50 |
553.75 |
562.50 |
+10.50 |
2,486 |
23,452 |
+423 |
Sep19 |
180919 |
566.75 |
573.25 |
566.50 |
572.50 |
+10.50 |
286 |
1,754 |
-1 |
Dec19 |
180919 |
583.75 |
590.50 |
583.75 |
590.00 |
+10.50 |
238 |
3,210 |
+42 |
Mar20 |
180919 |
596.75 |
602.75 |
596.75 |
602.75 |
+10.75 |
0 |
374 |
+0 |
Total Volume and Open Interest |
32,354 |
270,283 |
+5 |
Wheat(MGE) |
Dec18 |
180919 |
579.50 |
588.50 |
579.50 |
588.00 |
+7.75 |
3,899 |
33,319 |
+52 |
Mar19 |
180919 |
594.75 |
601.50 |
594.75 |
601.25 |
+6.50 |
807 |
13,145 |
+242 |
May19 |
180919 |
603.25 |
609.25 |
603.00 |
608.50 |
+5.25 |
151 |
4,403 |
-26 |
Jul19 |
180919 |
610.00 |
614.75 |
610.00 |
614.50 |
+5.25 |
120 |
2,062 |
+23 |
Sep19 |
180919 |
614.25 |
619.75 |
614.25 |
618.75 |
+4.50 |
61 |
2,790 |
-6 |
Dec19 |
180919 |
622.00 |
626.00 |
621.75 |
625.75 |
+4.50 |
53 |
1,251 |
+13 |
Total Volume and Open Interest |
5,098 |
57,023 |
+301 |
Oats(CBOT) |
Dec18 |
180919 |
248.25 |
255.25 |
245.50 |
249.25 |
+3.50 |
620 |
3,506 |
-6 |
Mar19 |
180919 |
253.50 |
258.50 |
250.00 |
253.75 |
+3.50 |
116 |
481 |
+114 |
May19 |
180919 |
256.75 |
256.75 |
256.75 |
256.75 |
+3.50 |
2 |
2 |
+1 |
Jul19 |
180919 |
259.50 |
259.50 |
252.75 |
259.50 |
+3.50 |
2 |
1 |
+1 |
Total Volume and Open Interest |
740 |
3,990 |
+110 |
Rough Rice(CBOT) |
Sep18 |
180914 |
10.66 |
10.66 |
10.66 |
10.66 |
unch |
|
|
|
Nov18 |
180919 |
10.09 |
10.09 |
9.67 |
9.80 |
-0.25 |
482 |
6,617 |
+45 |
Jan19 |
180919 |
10.22 |
10.22 |
9.89 |
9.97 |
-0.23 |
18 |
454 |
+8 |
Mar19 |
180919 |
10.30 |
10.30 |
10.00 |
10.10 |
-0.23 |
12 |
496 |
+5 |
Total Volume and Open Interest |
512 |
7,567 |
+58 |
Live Cattle(CME) |
Oct18 |
180919 |
113.035 |
113.430 |
112.800 |
113.100 |
-0.130 |
39,648 |
58,275 |
-8,567 |
Dec18 |
180919 |
117.750 |
118.285 |
117.480 |
117.980 |
unch |
39,116 |
107,100 |
+6,518 |
Feb19 |
180919 |
121.650 |
122.150 |
121.430 |
121.850 |
unch |
18,042 |
61,767 |
+2,509 |
Apr19 |
180919 |
122.750 |
123.135 |
122.550 |
122.980 |
-0.055 |
13,252 |
45,409 |
+2,556 |
Jun19 |
180919 |
115.535 |
115.730 |
115.150 |
115.580 |
-0.170 |
6,400 |
34,447 |
+1,507 |
Aug19 |
180919 |
113.680 |
113.785 |
113.200 |
113.500 |
-0.180 |
643 |
6,445 |
+75 |
Total Volume and Open Interest |
117,411 |
314,825 |
+4,711 |
Feeder Cattle(CME) |
Sep18 |
180919 |
156.000 |
156.000 |
155.080 |
155.535 |
-0.295 |
886 |
2,592 |
-107 |
Oct18 |
180919 |
158.050 |
158.800 |
157.350 |
157.880 |
-0.155 |
5,666 |
11,126 |
-711 |
Nov18 |
180919 |
157.800 |
158.630 |
157.285 |
157.735 |
-0.095 |
5,499 |
16,956 |
+655 |
Jan19 |
180919 |
154.900 |
155.435 |
154.235 |
154.485 |
-0.415 |
2,789 |
13,499 |
+212 |
Mar19 |
180919 |
152.500 |
153.000 |
152.035 |
152.700 |
+0.200 |
1,337 |
5,326 |
+65 |
Apr19 |
180919 |
152.380 |
153.000 |
151.985 |
152.785 |
+0.405 |
461 |
1,932 |
+33 |
May19 |
180919 |
151.735 |
152.500 |
151.735 |
152.500 |
+0.500 |
351 |
1,136 |
+45 |
Total Volume and Open Interest |
17,042 |
52,668 |
+214 |
Lean Hogs(CME) |
Oct18 |
180919 |
59.785 |
60.400 |
59.130 |
60.000 |
+0.820 |
27,914 |
39,219 |
-7,651 |
Dec18 |
180919 |
58.250 |
58.450 |
56.535 |
57.900 |
-0.085 |
33,637 |
96,127 |
-933 |
Feb19 |
180919 |
66.000 |
66.080 |
64.500 |
65.950 |
+0.150 |
10,632 |
33,208 |
-153 |
Apr19 |
180919 |
70.350 |
70.350 |
69.100 |
70.200 |
-0.085 |
5,441 |
28,292 |
+259 |
May19 |
180919 |
74.830 |
75.330 |
74.830 |
75.230 |
-0.305 |
65 |
831 |
+45 |
Jun19 |
180919 |
80.350 |
80.350 |
79.285 |
80.100 |
-0.200 |
2,427 |
13,457 |
+102 |
Jul19 |
180919 |
80.580 |
80.580 |
79.650 |
80.450 |
-0.030 |
630 |
4,086 |
+36 |
Aug19 |
180919 |
79.385 |
79.430 |
78.580 |
79.285 |
+0.105 |
306 |
2,646 |
+45 |
Total Volume and Open Interest |
81,156 |
218,968 |
-8,214 |
Class III Milk(CME) |
Sep18 |
180919 |
16.14 |
16.17 |
16.13 |
16.14 |
+0.01 |
101 |
3,773 |
-41 |
Oct18 |
180919 |
16.05 |
16.15 |
16.01 |
16.11 |
+0.05 |
279 |
4,417 |
+45 |
Nov18 |
180919 |
16.17 |
16.28 |
16.11 |
16.24 |
+0.06 |
250 |
3,666 |
-71 |
Dec18 |
180919 |
15.94 |
16.04 |
15.88 |
16.03 |
+0.09 |
127 |
3,309 |
+12 |
Jan19 |
180919 |
15.76 |
15.89 |
15.76 |
15.87 |
+0.05 |
57 |
1,501 |
+26 |
Feb19 |
180919 |
15.71 |
15.76 |
15.71 |
15.76 |
+0.04 |
15 |
963 |
+7 |
Mar19 |
180919 |
15.74 |
15.80 |
15.70 |
15.80 |
+0.04 |
23 |
1,078 |
+17 |
Apr19 |
180919 |
15.90 |
15.95 |
15.90 |
15.95 |
+0.06 |
7 |
951 |
+2 |
May19 |
180919 |
15.93 |
15.95 |
15.93 |
15.95 |
+0.02 |
13 |
797 |
+5 |
Jun19 |
180919 |
15.95 |
15.97 |
15.95 |
15.97 |
+0.01 |
14 |
716 |
+3 |
Jul19 |
180919 |
16.13 |
16.15 |
16.13 |
16.15 |
-0.01 |
1 |
376 |
+1 |
Aug19 |
180919 |
16.34 |
16.35 |
16.34 |
16.34 |
-0.01 |
3 |
284 |
-1 |
Sep19 |
180919 |
16.40 |
16.42 |
16.40 |
16.42 |
-0.03 |
3 |
276 |
+1 |
Total Volume and Open Interest |
898 |
22,628 |
+6 |
Cocoa(ICE) |
Dec18 |
180919 |
2254 |
2276 |
2186 |
2195 |
-47 |
23,911 |
112,012 |
+156 |
Mar19 |
180919 |
2276 |
2290 |
2208 |
2217 |
-41 |
9,935 |
64,377 |
+245 |
May19 |
180919 |
2295 |
2295 |
2223 |
2231 |
-36 |
4,121 |
22,964 |
+104 |
Jul19 |
180919 |
2303 |
2303 |
2236 |
2244 |
-34 |
1,234 |
12,107 |
+90 |
Sep19 |
180919 |
2316 |
2316 |
2257 |
2257 |
-32 |
459 |
10,862 |
+39 |
Dec19 |
180919 |
2311 |
2311 |
2271 |
2271 |
-30 |
286 |
15,396 |
+26 |
Mar20 |
180919 |
2327 |
2327 |
2285 |
2286 |
-29 |
15 |
2,490 |
-5 |
Total Volume and Open Interest |
40,043 |
241,203 |
+653 |
Coffee "C"(ICE) |
Sep18 |
180918 |
92.00 |
92.00 |
92.00 |
92.00 |
-1.45 |
17 |
38 |
-4 |
Dec18 |
180919 |
96.05 |
97.20 |
95.20 |
96.70 |
+0.85 |
22,959 |
180,826 |
+2,801 |
Mar19 |
180919 |
99.40 |
100.55 |
98.60 |
100.05 |
+0.85 |
6,012 |
76,311 |
+1,522 |
May19 |
180919 |
102.00 |
102.90 |
101.10 |
102.45 |
+0.80 |
4,995 |
30,843 |
+191 |
Jul19 |
180919 |
104.20 |
105.25 |
103.50 |
104.85 |
+0.85 |
2,685 |
16,427 |
-291 |
Sep19 |
180919 |
106.55 |
107.60 |
105.95 |
107.20 |
+0.85 |
1,861 |
8,058 |
+155 |
Total Volume and Open Interest |
39,806 |
328,994 |
+4,796 |
Orange Juice(ICE) |
Nov18 |
180919 |
146.75 |
148.95 |
145.00 |
146.60 |
-0.20 |
542 |
10,081 |
+54 |
Jan19 |
180919 |
147.15 |
148.50 |
145.35 |
146.85 |
-0.45 |
120 |
1,552 |
+78 |
Mar19 |
180919 |
148.25 |
148.30 |
146.00 |
147.20 |
-1.05 |
29 |
768 |
+17 |
May19 |
180919 |
149.20 |
149.20 |
147.15 |
148.10 |
-1.15 |
7 |
275 |
+0 |
Jul19 |
180919 |
150.00 |
150.00 |
148.20 |
148.95 |
-1.10 |
3 |
102 |
+2 |
Sep19 |
180919 |
150.00 |
150.70 |
150.00 |
150.70 |
-1.25 |
2 |
34 |
+2 |
Total Volume and Open Interest |
703 |
12,812 |
+153 |
Sugar #11(ICE) |
Oct18 |
180919 |
10.54 |
10.89 |
10.53 |
10.76 |
+0.24 |
93,103 |
116,621 |
-40,449 |
Mar19 |
180919 |
11.52 |
11.80 |
11.51 |
11.64 |
+0.14 |
97,487 |
418,724 |
+8,815 |
May19 |
180919 |
11.64 |
11.92 |
11.64 |
11.77 |
+0.12 |
20,226 |
121,530 |
+1,104 |
Jul19 |
180919 |
11.77 |
12.02 |
11.75 |
11.87 |
+0.12 |
10,719 |
65,502 |
+1,789 |
Oct19 |
180919 |
12.04 |
12.28 |
12.03 |
12.14 |
+0.12 |
4,808 |
63,737 |
+335 |
Mar20 |
180919 |
12.66 |
12.80 |
12.65 |
12.71 |
+0.11 |
1,448 |
19,411 |
+313 |
May20 |
180919 |
12.74 |
12.84 |
12.73 |
12.78 |
+0.10 |
786 |
4,394 |
+660 |
Jul20 |
180919 |
12.80 |
12.90 |
12.80 |
12.83 |
+0.09 |
58 |
3,504 |
+13 |
Total Volume and Open Interest |
228,700 |
818,431 |
-27,376 |
London Cocoa(LCE) |
Dec18 |
180919 |
1596 |
1602 |
1565 |
1566 |
-26 |
8,871 |
87,861 |
-758 |
Mar19 |
180919 |
1623 |
1631 |
1596 |
1597 |
-25 |
8,696 |
61,901 |
+704 |
May19 |
180919 |
1640 |
1640 |
1611 |
1612 |
-23 |
4,100 |
35,486 |
+978 |
Jul19 |
180919 |
1650 |
1650 |
1624 |
1625 |
-21 |
2,678 |
22,360 |
-54 |
Sep19 |
180919 |
1644 |
1646 |
1634 |
1635 |
-20 |
3,420 |
24,219 |
+1,415 |
Dec19 |
180919 |
1669 |
1672 |
1648 |
1649 |
-19 |
1,358 |
24,321 |
+378 |
Mar20 |
180919 |
1668 |
1668 |
1660 |
1660 |
-18 |
152 |
2,952 |
+55 |
Total Volume and Open Interest |
29,376 |
260,992 |
+2,793 |
London Sugar(LCE) |
Dec18 |
180919 |
329.90 |
334.40 |
329.30 |
330.20 |
+1.10 |
8,137 |
45,631 |
-674 |
Mar19 |
180919 |
332.20 |
336.70 |
331.60 |
332.70 |
+1.40 |
4,129 |
30,901 |
+999 |
May19 |
180919 |
335.40 |
339.40 |
335.40 |
335.80 |
+1.20 |
658 |
9,943 |
+148 |
Aug19 |
180919 |
340.40 |
341.90 |
338.40 |
338.60 |
+1.00 |
301 |
7,239 |
-6 |
Oct19 |
180919 |
343.10 |
343.20 |
341.40 |
341.40 |
+1.20 |
122 |
2,651 |
+20 |
Total Volume and Open Interest |
13,460 |
98,693 |
+521 |
Cotton(ICE) |
Oct18 |
180919 |
79.39 |
80.07 |
79.30 |
79.63 |
+0.48 |
19 |
173 |
-13 |
Dec18 |
180919 |
78.35 |
79.33 |
77.90 |
78.72 |
+0.20 |
10,131 |
143,914 |
-712 |
Mar19 |
180919 |
79.49 |
79.89 |
78.66 |
79.15 |
+0.02 |
2,149 |
67,199 |
-230 |
May19 |
180919 |
79.89 |
80.62 |
79.45 |
79.87 |
-0.02 |
561 |
10,645 |
+57 |
Jul19 |
180919 |
80.51 |
81.29 |
80.03 |
80.54 |
+0.03 |
247 |
7,841 |
+88 |
Oct19 |
180919 |
76.80 |
76.80 |
76.80 |
76.80 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,318 |
254,953 |
-751 |
Lumber(CME) |
Nov18 |
180919 |
349.6 |
352.1 |
341.8 |
347.2 |
-0.9 |
571 |
2,854 |
-84 |
Jan19 |
180919 |
344.1 |
348.0 |
338.4 |
343.5 |
+0.6 |
140 |
676 |
+31 |
Mar19 |
180919 |
346.8 |
350.5 |
345.0 |
347.5 |
+2.5 |
15 |
179 |
-3 |
May19 |
180919 |
347.5 |
351.2 |
347.5 |
347.5 |
unch |
1 |
76 |
-1 |
Total Volume and Open Interest |
727 |
3,836 |
-57 |
Crude Oil(NYM) |
Oct18 |
180919 |
69.71 |
71.50 |
69.65 |
71.12 |
+1.27 |
422,294 |
98,020 |
-45,276 |
Nov18 |
180919 |
69.46 |
71.07 |
69.36 |
70.77 |
+1.18 |
235,309 |
399,222 |
+15,558 |
Dec18 |
180919 |
69.41 |
70.79 |
69.17 |
70.52 |
+1.07 |
96,581 |
296,066 |
+3,749 |
Jan19 |
180919 |
69.14 |
70.54 |
68.99 |
70.28 |
+0.98 |
35,722 |
161,107 |
+3,455 |
Feb19 |
180919 |
69.04 |
70.18 |
68.80 |
70.02 |
+0.90 |
18,135 |
95,398 |
+719 |
Mar19 |
180919 |
69.00 |
70.00 |
68.60 |
69.78 |
+0.84 |
20,498 |
136,176 |
-1,468 |
Apr19 |
180919 |
68.81 |
69.74 |
68.38 |
69.53 |
+0.80 |
6,151 |
66,896 |
+504 |
May19 |
180919 |
68.45 |
69.35 |
68.16 |
69.29 |
+0.76 |
3,745 |
51,239 |
-933 |
Jun19 |
180919 |
68.23 |
69.25 |
67.94 |
69.02 |
+0.72 |
19,748 |
168,966 |
-110 |
Jul19 |
180919 |
67.71 |
68.70 |
67.67 |
68.70 |
+0.68 |
1,589 |
43,621 |
+131 |
Aug19 |
180919 |
67.60 |
68.37 |
67.59 |
68.37 |
+0.64 |
1,779 |
42,485 |
+194 |
Sep19 |
180919 |
67.48 |
68.10 |
67.15 |
68.05 |
+0.60 |
4,626 |
69,737 |
+254 |
Oct19 |
180919 |
67.50 |
67.75 |
67.50 |
67.75 |
+0.57 |
1,572 |
38,414 |
+35 |
Nov19 |
180919 |
67.44 |
67.44 |
67.44 |
67.44 |
+0.54 |
904 |
34,833 |
-78 |
Dec19 |
180919 |
66.58 |
67.36 |
66.22 |
67.14 |
+0.52 |
20,470 |
233,998 |
+279 |
Jan20 |
180919 |
66.74 |
66.79 |
66.74 |
66.78 |
+0.49 |
274 |
29,048 |
+60 |
Total Volume and Open Interest |
897,113 |
2,220,999 |
-22,941 |
e-miNY Crude Oil(NYM) |
Oct18 |
180919 |
69.675 |
71.150 |
69.650 |
71.125 |
+1.275 |
12,376 |
1,216 |
-252 |
Nov18 |
180919 |
69.475 |
71.075 |
69.350 |
70.775 |
+1.175 |
2,055 |
568 |
+166 |
Dec18 |
180919 |
69.400 |
70.775 |
69.200 |
70.525 |
+1.075 |
114 |
309 |
+9 |
Jan19 |
180919 |
69.150 |
70.500 |
69.000 |
70.275 |
+0.975 |
3 |
25 |
+1 |
Feb19 |
180919 |
70.025 |
70.025 |
70.025 |
70.025 |
+0.900 |
0 |
44 |
+0 |
Mar19 |
180919 |
68.975 |
69.775 |
68.625 |
69.775 |
+0.825 |
8 |
39 |
-1 |
Apr19 |
180919 |
68.800 |
69.625 |
68.800 |
69.525 |
+0.800 |
4 |
119 |
+0 |
May19 |
180919 |
69.300 |
69.300 |
68.500 |
69.300 |
+0.775 |
3 |
91 |
+0 |
Jun19 |
180919 |
69.025 |
69.025 |
68.000 |
69.025 |
+0.725 |
6 |
49 |
-2 |
Jul19 |
180919 |
68.700 |
68.700 |
68.700 |
68.700 |
+0.675 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,569 |
2,586 |
-79 |
NY Harbor ULSD(NYM) |
Oct18 |
180919 |
223.00 |
225.17 |
221.77 |
224.66 |
+1.09 |
59,001 |
94,282 |
-3,783 |
Nov18 |
180919 |
223.31 |
225.53 |
222.09 |
225.00 |
+1.11 |
32,879 |
94,790 |
+3,084 |
Dec18 |
180919 |
223.98 |
225.84 |
222.50 |
225.34 |
+1.08 |
24,649 |
76,230 |
+1,076 |
Jan19 |
180919 |
224.69 |
226.12 |
222.93 |
225.68 |
+1.02 |
13,229 |
42,029 |
-1,695 |
Feb19 |
180919 |
224.63 |
225.88 |
222.82 |
225.47 |
+0.95 |
6,213 |
22,371 |
-529 |
Mar19 |
180919 |
223.81 |
225.03 |
222.22 |
224.69 |
+0.85 |
8,258 |
32,521 |
+405 |
Apr19 |
180919 |
222.66 |
223.97 |
221.49 |
223.59 |
+0.77 |
3,269 |
17,162 |
+585 |
May19 |
180919 |
221.31 |
223.30 |
220.95 |
222.93 |
+0.69 |
1,836 |
6,813 |
+254 |
Jun19 |
180919 |
222.36 |
222.80 |
220.28 |
222.45 |
+0.66 |
3,617 |
19,841 |
+236 |
Jul19 |
180919 |
220.76 |
223.05 |
220.76 |
222.67 |
+0.63 |
676 |
2,651 |
+43 |
Aug19 |
180919 |
221.37 |
223.55 |
221.14 |
223.18 |
+0.56 |
312 |
1,032 |
-63 |
Sep19 |
180919 |
221.89 |
224.35 |
221.89 |
223.96 |
+0.50 |
140 |
1,374 |
-34 |
Oct19 |
180919 |
225.00 |
225.00 |
224.76 |
224.76 |
+0.44 |
71 |
738 |
+13 |
Nov19 |
180919 |
225.43 |
225.43 |
225.43 |
225.43 |
+0.42 |
34 |
747 |
+9 |
Total Volume and Open Interest |
154,380 |
423,255 |
-372 |
RBOB Gasoline(NYM) |
Oct18 |
180919 |
200.50 |
202.55 |
199.78 |
202.07 |
+1.58 |
68,680 |
69,847 |
-5,788 |
Nov18 |
180919 |
199.24 |
201.32 |
198.49 |
200.85 |
+1.58 |
58,458 |
161,963 |
+9,211 |
Dec18 |
180919 |
198.11 |
199.81 |
197.01 |
199.47 |
+1.56 |
23,069 |
72,795 |
+599 |
Jan19 |
180919 |
198.31 |
199.50 |
196.74 |
199.22 |
+1.57 |
10,784 |
43,321 |
+105 |
Feb19 |
180919 |
198.89 |
200.12 |
197.52 |
199.93 |
+1.57 |
4,118 |
16,966 |
-73 |
Mar19 |
180919 |
200.49 |
201.69 |
199.02 |
201.61 |
+1.57 |
3,283 |
26,022 |
-4 |
Apr19 |
180919 |
218.27 |
219.14 |
216.75 |
219.10 |
+1.40 |
1,021 |
14,884 |
+106 |
May19 |
180919 |
218.56 |
219.36 |
217.02 |
219.29 |
+1.27 |
928 |
10,007 |
+30 |
Jun19 |
180919 |
217.33 |
218.48 |
215.88 |
218.02 |
+1.23 |
861 |
11,873 |
-39 |
Jul19 |
180919 |
215.73 |
216.06 |
215.73 |
216.06 |
+1.19 |
159 |
5,304 |
+42 |
Total Volume and Open Interest |
171,855 |
443,581 |
+4,273 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180919 |
202.07 |
202.07 |
200.50 |
202.07 |
+1.58 |
0 |
1 |
+0 |
Nov18 |
180919 |
200.85 |
200.85 |
200.80 |
200.85 |
+1.58 |
|
|
|
Dec18 |
180919 |
199.47 |
199.50 |
199.47 |
199.47 |
+1.56 |
|
|
|
Jan19 |
180919 |
199.22 |
199.22 |
199.20 |
199.22 |
+1.57 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct18 |
180919 |
2.926 |
2.948 |
2.898 |
2.908 |
-0.025 |
174,821 |
98,800 |
-22,300 |
Nov18 |
180919 |
2.893 |
2.908 |
2.872 |
2.882 |
-0.014 |
122,195 |
277,099 |
+15,378 |
Dec18 |
180919 |
2.958 |
2.974 |
2.944 |
2.951 |
-0.010 |
47,415 |
169,251 |
+385 |
Jan19 |
180919 |
3.046 |
3.063 |
3.031 |
3.041 |
-0.009 |
54,141 |
186,533 |
+739 |
Feb19 |
180919 |
3.001 |
3.015 |
2.988 |
2.996 |
-0.009 |
18,781 |
91,346 |
-1,495 |
Mar19 |
180919 |
2.893 |
2.899 |
2.876 |
2.883 |
-0.010 |
32,843 |
204,762 |
+3,175 |
Apr19 |
180919 |
2.613 |
2.616 |
2.590 |
2.604 |
-0.010 |
21,402 |
164,221 |
+1,001 |
May19 |
180919 |
2.583 |
2.588 |
2.561 |
2.577 |
-0.011 |
7,016 |
86,907 |
+1,332 |
Jun19 |
180919 |
2.612 |
2.613 |
2.589 |
2.605 |
-0.012 |
4,127 |
43,144 |
+974 |
Jul19 |
180919 |
2.642 |
2.647 |
2.622 |
2.637 |
-0.013 |
7,333 |
32,536 |
-3,370 |
Aug19 |
180919 |
2.648 |
2.653 |
2.627 |
2.641 |
-0.014 |
5,086 |
28,138 |
-312 |
Sep19 |
180919 |
2.630 |
2.632 |
2.609 |
2.623 |
-0.014 |
2,436 |
27,305 |
+132 |
Oct19 |
180919 |
2.647 |
2.648 |
2.626 |
2.640 |
-0.014 |
6,726 |
83,428 |
+1,169 |
Nov19 |
180919 |
2.695 |
2.697 |
2.674 |
2.688 |
-0.013 |
1,756 |
33,849 |
+560 |
Dec19 |
180919 |
2.815 |
2.816 |
2.796 |
2.807 |
-0.013 |
1,607 |
28,047 |
-19 |
Jan20 |
180919 |
2.904 |
2.904 |
2.885 |
2.897 |
-0.012 |
2,377 |
29,318 |
+555 |
Total Volume and Open Interest |
513,862 |
1,653,547 |
-1,647 |
Brent Crude Oil(ICE) |
Nov18 |
180919 |
78.97 |
79.50 |
78.51 |
79.40 |
+0.37 |
207,609 |
307,701 |
-17,638 |
Dec18 |
180919 |
78.53 |
79.00 |
77.97 |
78.92 |
+0.39 |
149,658 |
473,299 |
-2,206 |
Jan19 |
180919 |
78.10 |
78.60 |
77.60 |
78.53 |
+0.38 |
66,500 |
209,594 |
+504 |
Feb19 |
180919 |
77.79 |
78.28 |
77.29 |
78.21 |
+0.36 |
35,438 |
121,489 |
+1,596 |
Mar19 |
180919 |
77.56 |
78.02 |
77.03 |
77.96 |
+0.35 |
37,603 |
149,535 |
+1,239 |
Apr19 |
180919 |
77.35 |
77.79 |
76.79 |
77.72 |
+0.34 |
17,320 |
58,932 |
-538 |
May19 |
180919 |
77.10 |
77.53 |
76.54 |
77.47 |
+0.33 |
11,732 |
55,808 |
+630 |
Jun19 |
180919 |
76.70 |
77.23 |
76.25 |
77.17 |
+0.33 |
29,107 |
136,518 |
-416 |
Jul19 |
180919 |
76.57 |
76.87 |
75.98 |
76.87 |
+0.32 |
4,262 |
47,916 |
+982 |
Aug19 |
180919 |
76.56 |
76.56 |
76.56 |
76.56 |
+0.32 |
3,125 |
37,279 |
-169 |
Sep19 |
180919 |
76.22 |
76.22 |
76.22 |
76.22 |
+0.32 |
3,999 |
42,383 |
+31 |
Oct19 |
180919 |
75.88 |
75.88 |
75.88 |
75.88 |
+0.32 |
2,290 |
39,482 |
+798 |
Nov19 |
180919 |
75.18 |
75.57 |
75.18 |
75.57 |
+0.32 |
2,512 |
48,416 |
+517 |
Dec19 |
180919 |
74.68 |
75.28 |
74.35 |
75.22 |
+0.32 |
25,171 |
165,625 |
+536 |
Total Volume and Open Interest |
604,907 |
2,231,974 |
-13,128 |
Gas Oil(ICE) |
Oct18 |
180919 |
687.00 |
692.50 |
681.00 |
688.00 |
+3.00 |
104,137 |
225,066 |
-6,658 |
Nov18 |
180919 |
686.25 |
692.50 |
681.50 |
688.25 |
+3.25 |
95,892 |
205,521 |
-526 |
Dec18 |
180919 |
685.50 |
689.25 |
679.25 |
685.50 |
+3.00 |
87,440 |
169,290 |
+6,772 |
Jan19 |
180919 |
683.50 |
688.00 |
679.00 |
684.50 |
+2.50 |
33,861 |
64,812 |
+844 |
Feb19 |
180919 |
683.25 |
687.00 |
679.00 |
684.25 |
+2.50 |
15,558 |
48,686 |
+2,405 |
Mar19 |
180919 |
683.25 |
686.00 |
677.75 |
683.25 |
+2.25 |
11,321 |
38,185 |
+410 |
Apr19 |
180919 |
681.75 |
684.25 |
676.50 |
681.75 |
+2.25 |
5,027 |
21,841 |
+731 |
May19 |
180919 |
681.25 |
683.00 |
676.00 |
680.75 |
+2.25 |
1,628 |
19,112 |
-183 |
Jun19 |
180919 |
678.25 |
682.75 |
675.00 |
680.50 |
+2.25 |
10,656 |
50,599 |
-752 |
Jul19 |
180919 |
681.75 |
683.50 |
676.50 |
681.25 |
+2.25 |
1,192 |
15,139 |
+143 |
Total Volume and Open Interest |
377,226 |
1,054,994 |
+3,836 |
Ethanol(CBOT) |
Oct18 |
180919 |
1.260 |
1.265 |
1.250 |
1.255 |
-0.012 |
249 |
1,118 |
-92 |
Nov18 |
180919 |
1.272 |
1.274 |
1.260 |
1.267 |
-0.007 |
192 |
669 |
+106 |
Dec18 |
180919 |
1.285 |
1.290 |
1.285 |
1.285 |
-0.007 |
5 |
229 |
-5 |
Jan19 |
180919 |
1.305 |
1.305 |
1.292 |
1.305 |
-0.007 |
5 |
120 |
+0 |
Feb19 |
180919 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.007 |
0 |
1 |
+0 |
Mar19 |
180919 |
1.342 |
1.342 |
1.342 |
1.342 |
-0.007 |
|
|
|
Apr19 |
180919 |
1.352 |
1.352 |
1.352 |
1.352 |
-0.007 |
|
|
|
May19 |
180919 |
1.357 |
1.357 |
1.357 |
1.357 |
-0.007 |
|
|
|
Total Volume and Open Interest |
451 |
2,137 |
+9 |
WTI Crude Oil(ICE) |
Oct18 |
180919 |
69.70 |
71.14 |
69.67 |
71.12 |
+1.27 |
26,761 |
32,093 |
-1,403 |
Nov18 |
180919 |
69.56 |
71.04 |
69.38 |
70.77 |
+1.18 |
41,013 |
68,158 |
+986 |
Dec18 |
180919 |
69.37 |
70.76 |
69.19 |
70.52 |
+1.07 |
31,899 |
126,490 |
+215 |
Jan19 |
180919 |
69.34 |
70.52 |
69.00 |
70.28 |
+0.98 |
9,483 |
43,989 |
+1,289 |
Feb19 |
180919 |
69.07 |
70.04 |
68.80 |
70.02 |
+0.90 |
4,768 |
25,577 |
+427 |
Mar19 |
180919 |
68.97 |
69.81 |
68.59 |
69.78 |
+0.84 |
4,183 |
33,163 |
+211 |
Apr19 |
180919 |
68.95 |
69.53 |
68.38 |
69.53 |
+0.80 |
809 |
12,532 |
+10 |
May19 |
180919 |
68.73 |
69.30 |
68.18 |
69.29 |
+0.76 |
1,072 |
8,278 |
-98 |
Jun19 |
180919 |
68.39 |
69.05 |
67.91 |
69.02 |
+0.72 |
4,240 |
79,115 |
+25 |
Jul19 |
180919 |
68.70 |
68.70 |
68.70 |
68.70 |
+0.68 |
246 |
4,691 |
+54 |
Aug19 |
180919 |
68.37 |
68.37 |
68.37 |
68.37 |
+0.64 |
45 |
5,400 |
+0 |
Sep19 |
180919 |
68.05 |
68.05 |
68.05 |
68.05 |
+0.60 |
251 |
13,666 |
+137 |
Oct19 |
180919 |
67.75 |
67.75 |
67.75 |
67.75 |
+0.57 |
10 |
4,340 |
+0 |
Nov19 |
180919 |
67.44 |
67.44 |
67.44 |
67.44 |
+0.54 |
47 |
4,672 |
-40 |
Dec19 |
180919 |
66.74 |
67.20 |
66.22 |
67.14 |
+0.52 |
3,916 |
83,442 |
-269 |
Jan20 |
180919 |
66.78 |
66.78 |
66.78 |
66.78 |
+0.49 |
0 |
2,657 |
+0 |
Total Volume and Open Interest |
130,349 |
631,715 |
+1,717 |
US Dollar Index(ICE) |
Dec18 |
180919 |
94.150 |
94.325 |
93.910 |
94.120 |
-0.107 |
13,983 |
55,401 |
+636 |
Mar19 |
180919 |
93.645 |
93.800 |
93.440 |
93.605 |
-0.118 |
3 |
1,045 |
+0 |
Jun19 |
180919 |
93.105 |
93.105 |
93.105 |
93.105 |
-0.118 |
6 |
383 |
+2 |
Total Volume and Open Interest |
13,992 |
56,829 |
-18,986 |
Australian Dollar(CME) |
Dec18 |
180919 |
72.24 |
72.78 |
72.15 |
72.68 |
+0.51 |
58,676 |
159,306 |
+602 |
Mar19 |
180919 |
72.39 |
72.83 |
72.34 |
72.75 |
+0.51 |
9 |
308 |
+3 |
Jun19 |
180919 |
72.86 |
72.86 |
72.06 |
72.86 |
+0.51 |
1 |
15 |
+0 |
Total Volume and Open Interest |
59,216 |
161,613 |
-25,435 |
British Pound(CME) |
Dec18 |
180919 |
132.00 |
132.68 |
131.49 |
131.97 |
+0.07 |
84,888 |
234,682 |
+673 |
Mar19 |
180919 |
132.72 |
132.72 |
132.32 |
132.61 |
+0.06 |
29 |
1,230 |
+29 |
Jun19 |
180919 |
133.23 |
133.23 |
133.23 |
133.23 |
+0.07 |
0 |
58 |
+0 |
Total Volume and Open Interest |
85,088 |
238,080 |
-76,499 |
Canadian Dollar(CME) |
Dec18 |
180919 |
77.17 |
77.66 |
76.96 |
77.55 |
+0.39 |
41,394 |
110,693 |
+31 |
Mar19 |
180919 |
77.48 |
77.75 |
77.22 |
77.69 |
+0.39 |
2 |
1,323 |
+2 |
Jun19 |
180919 |
77.81 |
77.81 |
77.81 |
77.81 |
+0.39 |
0 |
313 |
+0 |
Sep19 |
180919 |
77.93 |
77.93 |
77.93 |
77.93 |
+0.39 |
0 |
105 |
+0 |
Total Volume and Open Interest |
47,474 |
149,212 |
-2,183 |
Japanese Yen(CME) |
Dec18 |
180919 |
89.58 |
89.74 |
89.50 |
89.66 |
+0.09 |
64,646 |
184,554 |
+4,334 |
Mar19 |
180919 |
90.29 |
90.43 |
90.29 |
90.36 |
+0.08 |
13 |
280 |
+9 |
Jun19 |
180919 |
91.07 |
91.07 |
91.07 |
91.07 |
+0.09 |
0 |
67 |
+0 |
Total Volume and Open Interest |
65,511 |
187,995 |
-35,473 |
Swiss Franc(CME) |
Dec18 |
180919 |
104.53 |
104.61 |
103.90 |
104.22 |
-0.23 |
20,267 |
54,821 |
+149 |
Mar19 |
180919 |
105.32 |
105.32 |
104.93 |
105.21 |
-0.22 |
14 |
237 |
+0 |
Jun19 |
180919 |
106.18 |
106.18 |
106.18 |
106.18 |
-0.22 |
0 |
53 |
+0 |
Total Volume and Open Interest |
20,281 |
55,118 |
-27,992 |
EuroFX(CME) |
Dec18 |
180919 |
117.53 |
117.97 |
117.31 |
117.55 |
+0.06 |
163,078 |
458,290 |
+6,393 |
Mar19 |
180919 |
118.54 |
118.92 |
118.45 |
118.52 |
+0.07 |
129 |
2,070 |
+13 |
Jun19 |
180919 |
119.70 |
119.70 |
119.35 |
119.50 |
+0.07 |
15 |
968 |
+9 |
Total Volume and Open Interest |
167,615 |
468,794 |
-75,735 |
Mexican Peso(CME) |
Oct18 |
180919 |
530.63 |
530.63 |
530.63 |
530.63 |
+0.25 |
|
|
|
Nov18 |
180919 |
527.75 |
527.75 |
527.75 |
527.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
44,024 |
196,986 |
-83,814 |
Brazilian Real(CME) |
Oct18 |
180919 |
238.90 |
243.60 |
238.45 |
242.20 |
+0.30 |
2,637 |
39,429 |
-420 |
Nov18 |
180919 |
238.25 |
242.70 |
238.25 |
241.60 |
+0.35 |
1 |
219 |
-1 |
Dec18 |
180919 |
240.20 |
241.70 |
240.20 |
240.90 |
+0.30 |
47 |
1,624 |
+36 |
Jan19 |
180919 |
240.25 |
240.25 |
240.25 |
240.25 |
+0.40 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,685 |
41,322 |
-385 |
30-Year T-Bonds(CBOT) |
Sep18 |
180919 |
141~110 |
141~110 |
140~220 |
141~020 |
-0~110 |
4,012 |
3,336 |
-2,437 |
Dec18 |
180919 |
140~170 |
140~230 |
139~230 |
139~290 |
-0~230 |
217,788 |
842,410 |
+4,311 |
Mar19 |
180919 |
139~060 |
140~100 |
139~060 |
139~060 |
-0~230 |
4 |
4 |
+3 |
Total Volume and Open Interest |
221,804 |
845,750 |
+1,877 |
10-Year T-Notes(CBOT) |
Sep18 |
180919 |
118~305 |
119~000 |
118~245 |
118~275 |
-0~040 |
9,999 |
30,611 |
-2,205 |
Dec18 |
180919 |
118~235 |
118~270 |
118~160 |
118~180 |
-0~075 |
1,063,405 |
3,943,604 |
+43,493 |
Mar19 |
180919 |
118~125 |
118~290 |
118~125 |
118~125 |
-0~075 |
3 |
10 |
+3 |
Total Volume and Open Interest |
1,073,407 |
3,974,225 |
+41,291 |
5-Year T-Notes(CBOT) |
Sep18 |
180919 |
112~222 |
112~240 |
112~206 |
112~206 |
-0~034 |
27,770 |
78,338 |
-679 |
Dec18 |
180919 |
112~140 |
112~162 |
112~104 |
112~116 |
-0~034 |
688,736 |
4,349,563 |
+5,012 |
Mar19 |
180919 |
112~086 |
112~086 |
112~086 |
112~086 |
-0~034 |
|
|
|
Total Volume and Open Interest |
716,506 |
4,427,901 |
+4,333 |
2 Year T-Notes(CBOT) |
Sep18 |
180919 |
105~172 |
105~180 |
105~166 |
105~170 |
-0~004 |
500 |
17,987 |
-40 |
Dec18 |
180919 |
105~110 |
105~116 |
105~100 |
105~104 |
-0~010 |
227,278 |
2,133,367 |
+11,403 |
Mar19 |
180919 |
105~104 |
105~104 |
105~104 |
105~104 |
-0~010 |
|
|
|
Total Volume and Open Interest |
227,778 |
2,151,354 |
+11,363 |
Eurodollars(CME) |
Dec18 |
180919 |
97.370 |
97.375 |
97.350 |
97.350 |
-0.020 |
225,996 |
1,783,581 |
-9,393 |
Mar19 |
180919 |
97.180 |
97.185 |
97.165 |
97.170 |
-0.015 |
222,708 |
1,270,050 |
+5,380 |
Jun19 |
180919 |
97.010 |
97.020 |
97.000 |
97.005 |
-0.015 |
249,909 |
1,302,379 |
-5,914 |
Sep19 |
180919 |
96.915 |
96.925 |
96.905 |
96.910 |
-0.015 |
262,094 |
1,180,423 |
-8,726 |
Dec19 |
180919 |
96.845 |
96.860 |
96.835 |
96.845 |
-0.015 |
372,082 |
2,034,789 |
+21,447 |
Mar20 |
180919 |
96.825 |
96.840 |
96.815 |
96.825 |
-0.015 |
215,987 |
964,323 |
+17,823 |
Jun20 |
180919 |
96.830 |
96.845 |
96.815 |
96.825 |
-0.020 |
185,451 |
833,662 |
+16,942 |
Sep20 |
180919 |
96.840 |
96.860 |
96.825 |
96.835 |
-0.020 |
187,581 |
980,224 |
-1,157 |
Dec20 |
180919 |
96.840 |
96.855 |
96.820 |
96.830 |
-0.025 |
137,261 |
875,474 |
-201 |
Mar21 |
180919 |
96.855 |
96.875 |
96.840 |
96.845 |
-0.030 |
81,995 |
471,832 |
+10,836 |
Jun21 |
180919 |
96.870 |
96.885 |
96.850 |
96.855 |
-0.030 |
69,551 |
338,252 |
+1,894 |
Sep21 |
180919 |
96.880 |
96.895 |
96.855 |
96.860 |
-0.030 |
76,622 |
243,335 |
+4,634 |
Dec21 |
180919 |
96.870 |
96.885 |
96.845 |
96.850 |
-0.030 |
47,254 |
347,132 |
+2,060 |
Mar22 |
180919 |
96.880 |
96.895 |
96.850 |
96.860 |
-0.030 |
37,868 |
147,273 |
+467 |
Jun22 |
180919 |
96.875 |
96.895 |
96.850 |
96.860 |
-0.030 |
21,348 |
133,194 |
-1,746 |
Sep22 |
180919 |
96.870 |
96.885 |
96.845 |
96.850 |
-0.035 |
18,954 |
64,160 |
-1,151 |
Dec22 |
180919 |
96.855 |
96.870 |
96.830 |
96.835 |
-0.035 |
14,919 |
109,944 |
+897 |
Mar23 |
180919 |
96.850 |
96.865 |
96.820 |
96.830 |
-0.035 |
16,090 |
67,942 |
+1,414 |
Total Volume and Open Interest |
2,582,216 |
13,653,584 |
-1,281,556 |
Ultra T-Bond(CBOT) |
Sep18 |
180919 |
154~05 |
154~08 |
153~03 |
153~20 |
-0~17 |
6,275 |
10,846 |
-292 |
Dec18 |
180919 |
154~05 |
154~15 |
152~30 |
153~08 |
-1~02 |
105,489 |
1,029,090 |
+6,651 |
Mar19 |
180919 |
153~08 |
153~08 |
153~08 |
153~08 |
-1~02 |
|
|
|
Total Volume and Open Interest |
111,764 |
1,039,936 |
+6,359 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180919 |
126~120 |
126~120 |
126~050 |
126~060 |
-0~065 |
306 |
1,772 |
-141 |
Dec18 |
180919 |
125~310 |
126~035 |
125~185 |
125~215 |
-0~125 |
96,999 |
605,162 |
+8,040 |
Mar19 |
180919 |
125~215 |
125~215 |
125~215 |
125~215 |
-0~125 |
|
|
|
Total Volume and Open Interest |
97,305 |
606,934 |
+7,899 |
30 Day Federal Funds(CBOT) |
Sep18 |
180919 |
98.048 |
98.050 |
98.045 |
98.045 |
unch |
745 |
115,147 |
+239 |
Oct18 |
180919 |
97.835 |
97.835 |
97.825 |
97.825 |
-0.005 |
14,026 |
268,160 |
+970 |
Nov18 |
180919 |
97.830 |
97.830 |
97.820 |
97.820 |
-0.010 |
4,707 |
258,438 |
-443 |
Dec18 |
180919 |
97.750 |
97.750 |
97.745 |
97.745 |
-0.005 |
7,532 |
93,879 |
-952 |
Jan19 |
180919 |
97.630 |
97.630 |
97.620 |
97.625 |
-0.005 |
22,363 |
277,580 |
+6,408 |
Feb19 |
180919 |
97.615 |
97.615 |
97.610 |
97.610 |
-0.005 |
20,067 |
161,539 |
-270 |
Total Volume and Open Interest |
145,831 |
1,767,809 |
+30,390 |
Japanese Govt Bonds(SGX) |
Dec18 |
180918 |
150.18 |
150.23 |
150.04 |
150.17 |
+0.02 |
888 |
15,928 |
+182 |
Mar19 |
180918 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.02 |
|
|
|
Jun19 |
180918 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.02 |
|
|
|
Total Volume and Open Interest |
888 |
15,928 |
+182 |
Euro-Buxl(EUREX) |
Dec18 |
180919 |
172.70 |
173.24 |
172.32 |
172.62 |
-0.44 |
36,894 |
240,996 |
+4,240 |
Mar19 |
180919 |
171.10 |
171.10 |
171.08 |
171.08 |
-0.44 |
|
|
|
Jun19 |
180919 |
170.02 |
170.02 |
170.02 |
170.02 |
-0.44 |
|
|
|
Total Volume and Open Interest |
36,894 |
240,996 |
+4,240 |
Euro-Bund(EUREX) |
Dec18 |
180919 |
158.67 |
158.87 |
158.42 |
158.62 |
-0.12 |
489,765 |
1,994,819 |
+59,206 |
Mar19 |
180919 |
159.31 |
159.48 |
159.27 |
159.35 |
-0.12 |
3,310 |
35,596 |
+2,594 |
Jun19 |
180919 |
157.32 |
157.32 |
157.32 |
157.32 |
-0.12 |
|
|
|
Total Volume and Open Interest |
493,075 |
2,030,415 |
+61,800 |
Euro-Bobl(EUREX) |
Dec18 |
180919 |
130.76 |
130.82 |
130.64 |
130.75 |
-0.02 |
435,558 |
1,616,878 |
+10,662 |
Mar19 |
180919 |
130.75 |
130.75 |
130.75 |
130.75 |
-0.02 |
|
|
|
Jun19 |
180919 |
130.35 |
130.35 |
130.35 |
130.35 |
-0.02 |
|
|
|
Total Volume and Open Interest |
435,558 |
1,616,878 |
+10,662 |
Euro-Schatz(EUREX) |
Dec18 |
180919 |
111.78 |
111.79 |
111.76 |
111.79 |
+0.01 |
282,138 |
1,800,081 |
+46,247 |
Mar19 |
180919 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Jun19 |
180919 |
111.64 |
111.64 |
111.64 |
111.64 |
+0.01 |
|
|
|
Total Volume and Open Interest |
282,138 |
1,800,081 |
+46,247 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180919 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
0 |
14,086 |
+141 |
Mar19 |
180919 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
2,226 |
+150 |
Total Volume and Open Interest |
0 |
27,705 |
+391 |
Long Gilt(LIFFE) |
Sep18 |
180919 |
121~25 |
121~25 |
121~16 |
121~17 |
-0~15 |
5,180 |
86,191 |
-5,135 |
Dec18 |
180919 |
121~02 |
121~04 |
120~19 |
120~21 |
-0~15 |
145,443 |
813,184 |
-6,563 |
Total Volume and Open Interest |
150,623 |
899,375 |
-11,698 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180919 |
99.20 |
99.20 |
99.19 |
99.20 |
unch |
66,695 |
513,642 |
-6,164 |
Dec18 |
180919 |
99.15 |
99.16 |
99.13 |
99.14 |
-0.01 |
28,043 |
569,203 |
-7,305 |
Mar19 |
180919 |
99.06 |
99.07 |
99.03 |
99.04 |
-0.02 |
44,907 |
392,469 |
-2,373 |
Jun19 |
180919 |
98.96 |
98.97 |
98.93 |
98.93 |
-0.03 |
53,676 |
298,332 |
-738 |
Sep19 |
180919 |
98.88 |
98.88 |
98.84 |
98.84 |
-0.04 |
41,527 |
323,949 |
+210 |
Dec19 |
180919 |
98.80 |
98.81 |
98.76 |
98.76 |
-0.04 |
60,850 |
360,138 |
+5,236 |
Total Volume and Open Interest |
538,292 |
3,398,301 |
-11,000 |
3-Mth Euribor(LIFFE) |
Dec18 |
180919 |
100.295 |
100.305 |
100.295 |
100.300 |
+0.005 |
41,075 |
548,860 |
-5,294 |
Mar19 |
180919 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
56,975 |
454,445 |
-4,895 |
Jun19 |
180919 |
100.260 |
100.270 |
100.260 |
100.265 |
unch |
63,394 |
602,943 |
+5,391 |
Total Volume and Open Interest |
849,527 |
4,896,222 |
-403,204 |
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 |
180919 |
98.03 |
98.04 |
98.01 |
98.02 |
-0.01 |
18,513 |
220,935 |
-291 |
Mar19 |
180919 |
98.04 |
98.04 |
98.01 |
98.02 |
-0.02 |
8,539 |
200,961 |
-2,211 |
Jun19 |
180919 |
98.02 |
98.02 |
97.98 |
97.99 |
-0.03 |
15,681 |
196,212 |
+1,339 |
Sep19 |
180919 |
97.98 |
97.98 |
97.93 |
97.94 |
-0.04 |
8,944 |
136,187 |
+1,029 |
Dec19 |
180919 |
97.92 |
97.93 |
97.87 |
97.88 |
-0.04 |
8,997 |
140,315 |
+1,234 |
Mar20 |
180919 |
97.87 |
97.87 |
97.81 |
97.82 |
-0.04 |
5,057 |
98,846 |
+2,201 |
Jun20 |
180919 |
97.81 |
97.81 |
97.75 |
97.76 |
-0.05 |
6,262 |
68,644 |
+966 |
Sep20 |
180919 |
97.76 |
97.77 |
97.69 |
97.71 |
-0.05 |
4,128 |
21,714 |
-255 |
Dec20 |
180919 |
97.71 |
97.71 |
97.64 |
97.65 |
-0.06 |
1,252 |
11,884 |
+112 |
Total Volume and Open Interest |
78,065 |
1,101,739 |
+4,611 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180919 |
97.33 |
97.34 |
97.27 |
97.28 |
-0.05 |
101,458 |
1,157,911 |
+9,999 |
Mar19 |
180919 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.05 |
|
|
|
Total Volume and Open Interest |
137,526 |
1,229,074 |
|
3-Year Aus T-Bonds(SFE) |
Dec18 |
180919 |
97.91 |
97.92 |
97.84 |
97.85 |
-0.06 |
156,537 |
1,064,825 |
+25,904 |
Mar19 |
180919 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.06 |
|
|
|
Total Volume and Open Interest |
213,844 |
1,191,070 |
|
Gold(CMX) |
Oct18 |
180919 |
1198.4 |
1206.4 |
1198.3 |
1203.9 |
+5.4 |
6,098 |
33,338 |
-1,188 |
Dec18 |
180919 |
1202.8 |
1211.0 |
1202.2 |
1208.3 |
+5.4 |
209,936 |
365,721 |
+3,298 |
Feb19 |
180919 |
1208.5 |
1216.1 |
1208.5 |
1214.0 |
+5.4 |
1,044 |
41,414 |
+266 |
Apr19 |
180919 |
1218.9 |
1221.8 |
1217.3 |
1219.7 |
+5.5 |
225 |
10,449 |
+43 |
Jun19 |
180919 |
1225.9 |
1225.9 |
1223.2 |
1225.7 |
+5.6 |
328 |
12,081 |
+116 |
Aug19 |
180919 |
1230.1 |
1231.6 |
1230.1 |
1231.6 |
+5.6 |
9 |
2,132 |
+4 |
Oct19 |
180919 |
1237.8 |
1237.8 |
1235.5 |
1237.8 |
+5.7 |
0 |
804 |
+0 |
Dec19 |
180919 |
1240.0 |
1246.3 |
1240.0 |
1244.1 |
+5.8 |
152 |
5,015 |
+20 |
Feb20 |
180919 |
1249.9 |
1250.7 |
1249.9 |
1250.7 |
+5.8 |
1 |
11 |
-1 |
Apr20 |
180919 |
1256.7 |
1256.7 |
1256.7 |
1256.7 |
+5.8 |
|
|
|
Jun20 |
180919 |
1262.7 |
1262.7 |
1262.7 |
1262.7 |
+5.8 |
0 |
476 |
+0 |
Total Volume and Open Interest |
217,892 |
472,975 |
+2,534 |
Silver(CMX) |
Sep18 |
180919 |
1421.0 |
1421.5 |
1418.9 |
1418.9 |
+10.5 |
32 |
247 |
-66 |
Dec18 |
180919 |
1418.5 |
1437.5 |
1417.5 |
1428.0 |
+9.5 |
56,906 |
174,714 |
-739 |
Mar19 |
180919 |
1428.0 |
1448.0 |
1428.0 |
1438.5 |
+9.0 |
1,120 |
20,188 |
+222 |
May19 |
180919 |
1437.0 |
1449.5 |
1436.5 |
1445.9 |
+8.8 |
248 |
3,227 |
+99 |
Jul19 |
180919 |
1455.0 |
1455.0 |
1453.4 |
1453.4 |
+8.7 |
83 |
1,887 |
+28 |
Sep19 |
180919 |
1461.1 |
1461.1 |
1461.1 |
1461.1 |
+8.7 |
0 |
368 |
+0 |
Dec19 |
180919 |
1477.0 |
1477.0 |
1473.2 |
1473.2 |
+8.7 |
15 |
761 |
+0 |
Total Volume and Open Interest |
58,554 |
203,300 |
-434 |
Platinum(NYMEX) |
Oct18 |
180919 |
813.5 |
827.8 |
812.6 |
821.9 |
+7.0 |
16,966 |
62,439 |
-2,097 |
Jan19 |
180919 |
816.3 |
829.3 |
814.3 |
823.7 |
+7.2 |
3,981 |
29,567 |
+2,594 |
Apr19 |
180919 |
819.1 |
832.2 |
819.1 |
828.3 |
+7.4 |
128 |
714 |
+115 |
Jul19 |
180919 |
833.4 |
833.4 |
833.4 |
833.4 |
+7.4 |
6 |
177 |
+2 |
Total Volume and Open Interest |
21,082 |
92,899 |
+613 |
Palladium(NYMEX) |
Sep18 |
180919 |
1038.10 |
1053.40 |
1038.10 |
1053.40 |
+26.00 |
3 |
26 |
-1 |
Dec18 |
180919 |
1003.90 |
1033.40 |
1003.70 |
1030.80 |
+26.00 |
2,782 |
16,366 |
+67 |
Mar19 |
180919 |
999.50 |
1025.20 |
999.50 |
1023.70 |
+26.00 |
30 |
661 |
+16 |
Total Volume and Open Interest |
2,821 |
17,059 |
+88 |
Copper(CMX) |
Sep18 |
180919 |
272.25 |
272.30 |
270.65 |
271.00 |
-0.20 |
607 |
1,923 |
-224 |
Dec18 |
180919 |
273.60 |
275.35 |
271.70 |
272.95 |
-0.10 |
77,890 |
140,209 |
+81 |
Mar19 |
180919 |
275.45 |
277.05 |
273.65 |
274.90 |
-0.10 |
6,658 |
42,962 |
-42 |
May19 |
180919 |
276.00 |
277.60 |
275.20 |
275.95 |
-0.05 |
2,451 |
17,697 |
+98 |
Jul19 |
180919 |
276.10 |
277.65 |
275.90 |
276.90 |
-0.05 |
536 |
6,962 |
+18 |
Total Volume and Open Interest |
90,230 |
233,098 |
+989 |
E-mini DJIA Index(CBOT) |
Sep18 |
180919 |
26290 |
26477 |
26237 |
26434 |
+160 |
81,130 |
44,028 |
-21,368 |
Dec18 |
180919 |
26322 |
26504 |
26265 |
26462 |
+161 |
146,163 |
74,854 |
+28,826 |
Mar19 |
180919 |
26347 |
26530 |
26318 |
26505 |
+163 |
17 |
174 |
-1 |
Jun19 |
180919 |
26446 |
26552 |
26446 |
26552 |
+161 |
|
|
|
Total Volume and Open Interest |
227,310 |
119,056 |
+7,457 |
S & P 500(CME) |
Sep18 |
180919 |
2906.50 |
2912.00 |
2906.50 |
2909.90 |
+3.40 |
15,696 |
51,224 |
-7,610 |
Dec18 |
180919 |
2913.30 |
2918.20 |
2906.30 |
2915.10 |
+3.30 |
11,337 |
14,098 |
+5,517 |
Mar19 |
180919 |
2923.40 |
2923.40 |
2923.40 |
2923.40 |
+3.30 |
|
|
|
Jun19 |
180919 |
2930.40 |
2930.40 |
2930.40 |
2930.40 |
+1.20 |
|
|
|
Total Volume and Open Interest |
27,033 |
65,322 |
-2,093 |
S & P 500 E-Mini(CME) |
Sep18 |
180919 |
2907.75 |
2913.75 |
2900.75 |
2910.00 |
+3.50 |
1,161,598 |
1,401,787 |
-516,617 |
Dec18 |
180919 |
2913.00 |
2918.75 |
2905.75 |
2915.00 |
+3.25 |
1,783,534 |
1,739,118 |
+610,487 |
Mar19 |
180919 |
2922.50 |
2926.50 |
2914.00 |
2923.50 |
+3.50 |
2,266 |
29,851 |
+593 |
Jun19 |
180919 |
2930.00 |
2935.00 |
2930.00 |
2930.50 |
+1.25 |
0 |
7,464 |
+0 |
Total Volume and Open Interest |
2,947,398 |
3,178,229 |
+94,463 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180919 |
7499.25 |
7517.25 |
7442.50 |
7497.50 |
+2.25 |
197,770 |
147,748 |
-41,403 |
Dec18 |
180919 |
7529.25 |
7546.00 |
7470.75 |
7526.50 |
+2.00 |
451,747 |
145,653 |
+59,541 |
Mar19 |
180919 |
7570.00 |
7572.25 |
7509.00 |
7561.00 |
+2.00 |
172 |
180 |
+97 |
Total Volume and Open Interest |
649,689 |
293,585 |
+18,235 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180919 |
2038.50 |
2047.80 |
2026.90 |
2030.70 |
-7.10 |
41,697 |
33,952 |
-30,570 |
Dec18 |
180919 |
2046.20 |
2053.60 |
2032.40 |
2036.60 |
-7.10 |
49,582 |
60,035 |
+33,162 |
Mar19 |
180919 |
2039.80 |
2048.00 |
2039.80 |
2039.80 |
-10.20 |
1 |
2 |
+1 |
Total Volume and Open Interest |
91,280 |
93,989 |
+2,593 |
Volatility Index(CBOE) |
Sep18 |
180919 |
12.70 |
12.90 |
11.94 |
11.94 |
-0.79 |
83,816 |
48,786 |
-20,946 |
Oct18 |
180919 |
14.66 |
14.75 |
14.15 |
14.28 |
-0.40 |
98,971 |
238,779 |
+9,874 |
Nov18 |
180919 |
15.17 |
15.25 |
14.85 |
15.13 |
-0.05 |
30,978 |
83,611 |
+992 |
Dec18 |
180919 |
15.40 |
15.45 |
15.10 |
15.28 |
-0.10 |
13,072 |
62,989 |
+777 |
Total Volume and Open Interest |
239,497 |
527,455 |
-8,219 |
S & P 600(CME) |
Sep18 |
180919 |
1070.20 |
1070.20 |
1070.20 |
1070.20 |
-7.70 |
0 |
1 |
+0 |
Dec18 |
180919 |
1070.90 |
1070.90 |
1070.90 |
1070.90 |
-7.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Russell 2000 Mini(CME) |
Sep18 |
180919 |
1713.30 |
1719.20 |
1698.90 |
1705.00 |
-8.00 |
223,129 |
279,755 |
-123,067 |
Dec18 |
180919 |
1718.20 |
1724.20 |
1703.30 |
1709.50 |
-8.60 |
283,553 |
358,966 |
+166,633 |
Mar19 |
180919 |
1713.10 |
1713.10 |
1708.70 |
1713.10 |
-8.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
506,682 |
638,724 |
+43,566 |
Nikkei 225(CME) |
Dec18 |
180919 |
23695 |
23730 |
23545 |
23615 |
-95 |
6,352 |
29,475 |
+432 |
Mar19 |
180919 |
23590 |
23695 |
23590 |
23590 |
-90 |
0 |
20 |
+0 |
Total Volume and Open Interest |
6,352 |
29,495 |
+432 |
Nikkei 225(SGX) |
Dec18 |
180919 |
23530 |
23640 |
23530 |
23535 |
+240 |
36,209 |
142,222 |
+1,448 |
Mar19 |
180918 |
22895 |
23250 |
22895 |
23250 |
+190 |
0 |
302 |
+0 |
Jun19 |
180918 |
23080 |
23080 |
23080 |
23080 |
+190 |
0 |
688 |
+0 |
Total Volume and Open Interest |
78,427 |
153,671 |
-112,736 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180918 |
23010 |
23320 |
22875 |
23280 |
+310 |
506,334 |
197,074 |
+15,151 |
Mar19 |
180918 |
22950 |
23260 |
22815 |
23220 |
+310 |
2,474 |
4,552 |
-350 |
Total Volume and Open Interest |
1,042,416 |
582,338 |
-234,853 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180918 |
23010 |
23320 |
22880 |
23280 |
+310 |
74,363 |
271,781 |
-8,887 |
Mar19 |
180918 |
22950 |
23250 |
22820 |
23220 |
+310 |
87 |
5,608 |
-23 |
Total Volume and Open Interest |
134,433 |
454,030 |
-53,692 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180919 |
23680 |
23685 |
23500 |
23580 |
-85 |
19,459 |
56,432 |
+1,830 |
Mar19 |
180919 |
23520 |
23520 |
23470 |
23520 |
-90 |
|
|
|
Total Volume and Open Interest |
19,459 |
56,432 |
+1,830 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180919 |
23580 |
23580 |
23580 |
23580 |
-80 |
0 |
1 |
+0 |
Mar19 |
180919 |
23520 |
23520 |
23520 |
23520 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Sep18 |
180919 |
5366.0 |
5406.5 |
5358.0 |
5393.5 |
+30.5 |
163,684 |
293,713 |
+26,767 |
Oct18 |
180919 |
5350.0 |
5400.0 |
5347.0 |
5381.5 |
+30.0 |
105,438 |
95,541 |
+84,579 |
Nov18 |
180919 |
5378.5 |
5378.5 |
5378.5 |
5378.5 |
+30.5 |
1 |
3 |
+1 |
Dec18 |
180919 |
5342.0 |
5373.5 |
5339.0 |
5362.0 |
+30.0 |
8,261 |
34,483 |
+1,565 |
Total Volume and Open Interest |
277,384 |
443,749 |
+112,912 |
Hang Seng Index(HKFE) |
Sep18 |
180919 |
27051 |
27494 |
27017 |
27411 |
+370 |
225,060 |
108,042 |
-1,064 |
Oct18 |
180919 |
27093 |
27490 |
27032 |
27409 |
+375 |
1,196 |
5,520 |
+442 |
Total Volume and Open Interest |
227,428 |
129,172 |
-551 |
DAX(EUREX) |
Sep18 |
180919 |
12180.0 |
12241.5 |
12153.0 |
12219.0 |
+75.0 |
103,053 |
108,796 |
-1,651 |
Dec18 |
180919 |
12157.0 |
12225.0 |
12138.5 |
12203.0 |
+74.5 |
31,719 |
66,001 |
+26,708 |
Mar19 |
180919 |
12145.5 |
12200.0 |
12145.5 |
12196.0 |
+75.0 |
31 |
1,745 |
+68 |
Total Volume and Open Interest |
134,803 |
176,542 |
+25,125 |
Mini-DAX(EUREX) |
Sep18 |
180919 |
12180.0 |
12241.0 |
12154.0 |
12219.0 |
+75.0 |
26,799 |
16,848 |
+958 |
Dec18 |
180919 |
12168.0 |
12223.0 |
12140.0 |
12203.0 |
+74.5 |
984 |
2,532 |
+619 |
Mar19 |
180919 |
12160.0 |
12211.0 |
12148.0 |
12196.0 |
+75.0 |
7 |
95 |
+5 |
Total Volume and Open Interest |
27,790 |
19,475 |
+1,582 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180919 |
3363 |
3375 |
3351 |
3369 |
+13 |
1,019,653 |
2,098,867 |
-636,579 |
Dec18 |
180919 |
3343 |
3355 |
3332 |
3350 |
+12 |
455,121 |
1,791,054 |
+802,378 |
Mar19 |
180919 |
3332 |
3340 |
3322 |
3339 |
+13 |
53 |
99,091 |
+295 |
Total Volume and Open Interest |
1,474,827 |
3,995,984 |
+166,094 |
Swiss Market Index(EUREX) |
Sep18 |
180919 |
8936 |
8962 |
8904 |
8945 |
+35 |
112,787 |
168,137 |
-38,222 |
Dec18 |
180919 |
8911 |
8940 |
8883 |
8924 |
+35 |
86,867 |
136,835 |
+53,782 |
Mar19 |
180919 |
8819 |
8819 |
8819 |
8819 |
+35 |
10 |
92 |
+37 |
Total Volume and Open Interest |
199,664 |
305,064 |
+15,597 |
FT-SE 100(EURONEXT) |
Sep18 |
180919 |
7310.00 |
7346.00 |
7278.00 |
7328.50 |
+32.50 |
317,256 |
419,458 |
-133,445 |
Dec18 |
180919 |
7283.00 |
7308.50 |
7241.50 |
7291.00 |
+32.00 |
253,252 |
257,411 |
+127,688 |
Mar19 |
180919 |
7200.00 |
7236.00 |
7190.00 |
7229.00 |
+32.50 |
5 |
39 |
-1 |
Total Volume and Open Interest |
570,517 |
676,909 |
-5,758 |
SPI 200(SFE) |
Sep18 |
180919 |
6161.0 |
6205.0 |
6160.0 |
6189.0 |
+22.0 |
116,791 |
357,065 |
-27,339 |
Dec18 |
180919 |
6159.0 |
6200.0 |
6156.0 |
6186.0 |
+23.0 |
90,217 |
88,526 |
+50,527 |
Mar19 |
180919 |
6132.0 |
6132.0 |
6132.0 |
6132.0 |
+23.0 |
0 |
2,983 |
+0 |
Total Volume and Open Interest |
207,044 |
451,442 |
+23,216 |
FTSE MIB(ISE) |
Sep18 |
180919 |
21235.00 |
21320.00 |
21085.00 |
21277.00 |
+79.00 |
51,629 |
76,771 |
-13,080 |
Dec18 |
180919 |
21095.00 |
21200.00 |
20960.00 |
21155.00 |
+74.00 |
35,925 |
53,529 |
+40,275 |
Mar19 |
180919 |
21080.00 |
21080.00 |
21070.00 |
21070.00 |
+74.00 |
7 |
28 |
+3 |
Total Volume and Open Interest |
87,561 |
130,328 |
+27,198 |
KOSPI 200(KFE) |
Dec18 |
180919 |
298.00 |
298.30 |
295.75 |
297.05 |
+0.20 |
161,699 |
284,015 |
-1,988 |
Mar19 |
180919 |
293.90 |
295.00 |
292.50 |
293.80 |
+0.40 |
249 |
6,656 |
+29 |
Jun19 |
180919 |
294.05 |
294.45 |
294.05 |
294.40 |
-0.10 |
0 |
12,632 |
+0 |
Total Volume and Open Interest |
161,948 |
322,478 |
-1,959 |
GSCI(CME) |
Oct18 |
180919 |
467.40 |
471.55 |
467.40 |
471.55 |
+3.95 |
80 |
15,185 |
+73 |
Nov18 |
180919 |
471.55 |
471.55 |
471.55 |
471.55 |
+3.55 |
|
|
|
Dec18 |
180919 |
473.75 |
473.75 |
473.75 |
473.75 |
+3.55 |
|
|
|
Total Volume and Open Interest |
132 |
17,009 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|