|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 24, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180924 |
844.00 |
845.25 |
838.25 |
841.00 |
-6.25 |
163,230 |
435,514 |
-8,360 |
Jan19 |
180924 |
858.75 |
859.00 |
852.25 |
855.25 |
-6.00 |
49,091 |
127,064 |
-1,570 |
Mar19 |
180924 |
871.00 |
872.00 |
865.25 |
868.50 |
-5.75 |
34,048 |
128,144 |
+871 |
May19 |
180924 |
884.50 |
885.50 |
878.50 |
882.00 |
-5.50 |
9,568 |
77,996 |
+646 |
Jul19 |
180924 |
894.25 |
895.75 |
889.25 |
892.75 |
-5.00 |
8,265 |
62,185 |
-183 |
Aug19 |
180924 |
896.00 |
899.75 |
894.25 |
897.50 |
-4.50 |
374 |
2,785 |
+34 |
Sep19 |
180924 |
899.25 |
903.50 |
899.25 |
901.75 |
-3.75 |
165 |
1,142 |
+5 |
Nov19 |
180924 |
908.75 |
913.25 |
904.50 |
910.50 |
-2.00 |
5,603 |
27,169 |
+349 |
Jan20 |
180924 |
922.50 |
923.25 |
920.00 |
921.50 |
-1.75 |
57 |
727 |
+0 |
Mar20 |
180924 |
930.00 |
930.25 |
928.25 |
928.25 |
-1.25 |
15 |
176 |
+1 |
May20 |
180924 |
936.50 |
936.75 |
935.25 |
935.25 |
-1.25 |
11 |
88 |
-1 |
Jul20 |
180924 |
943.75 |
944.00 |
942.50 |
942.50 |
-1.50 |
27 |
147 |
-3 |
Aug20 |
180924 |
944.00 |
944.00 |
944.00 |
944.00 |
-0.75 |
0 |
39 |
+0 |
Sep20 |
180924 |
938.00 |
938.00 |
938.00 |
938.00 |
-0.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
270,510 |
863,664 |
-8,210 |
Soybean Meal(CBOT) |
Oct18 |
180924 |
306.50 |
306.50 |
303.40 |
304.70 |
-1.20 |
22,286 |
42,776 |
-1,854 |
Dec18 |
180924 |
309.40 |
309.50 |
306.20 |
307.50 |
-1.40 |
61,057 |
220,319 |
-702 |
Jan19 |
180924 |
309.70 |
310.20 |
307.10 |
308.70 |
-1.10 |
15,430 |
71,547 |
+668 |
Mar19 |
180924 |
310.00 |
310.10 |
307.10 |
308.50 |
-1.50 |
9,475 |
63,854 |
+11 |
May19 |
180924 |
309.40 |
309.60 |
306.50 |
307.90 |
-1.60 |
7,997 |
44,178 |
+111 |
Jul19 |
180924 |
311.50 |
311.60 |
308.60 |
309.80 |
-2.00 |
4,682 |
38,742 |
-132 |
Aug19 |
180924 |
312.80 |
312.80 |
309.80 |
310.90 |
-2.10 |
681 |
7,021 |
+47 |
Sep19 |
180924 |
313.50 |
313.50 |
310.50 |
311.70 |
-2.00 |
506 |
8,423 |
+101 |
Oct19 |
180924 |
312.00 |
312.00 |
309.80 |
311.00 |
-2.00 |
478 |
6,665 |
+95 |
Dec19 |
180924 |
312.50 |
312.60 |
310.00 |
311.40 |
-1.90 |
1,919 |
23,794 |
-182 |
Total Volume and Open Interest |
124,553 |
529,357 |
-1,839 |
Soybean Oil(CBOT) |
Oct18 |
180924 |
28.10 |
28.55 |
27.89 |
28.26 |
+0.17 |
26,428 |
40,143 |
-6,409 |
Dec18 |
180924 |
28.36 |
28.79 |
28.14 |
28.52 |
+0.18 |
79,485 |
275,427 |
+858 |
Jan19 |
180924 |
28.59 |
29.04 |
28.38 |
28.77 |
+0.18 |
12,660 |
82,622 |
+1,481 |
Mar19 |
180924 |
28.91 |
29.35 |
28.71 |
29.09 |
+0.18 |
8,462 |
67,684 |
-259 |
May19 |
180924 |
29.21 |
29.66 |
29.01 |
29.40 |
+0.19 |
4,179 |
45,621 |
+331 |
Jul19 |
180924 |
29.48 |
29.93 |
29.28 |
29.67 |
+0.19 |
4,756 |
52,938 |
+381 |
Aug19 |
180924 |
29.56 |
29.98 |
29.43 |
29.81 |
+0.19 |
3,247 |
9,477 |
+2,584 |
Sep19 |
180924 |
29.75 |
30.05 |
29.56 |
29.95 |
+0.20 |
833 |
5,903 |
+380 |
Oct19 |
180924 |
29.76 |
30.21 |
29.70 |
30.01 |
+0.19 |
521 |
4,340 |
+219 |
Dec19 |
180924 |
29.99 |
30.44 |
29.84 |
30.20 |
+0.18 |
1,748 |
16,450 |
+159 |
Total Volume and Open Interest |
142,414 |
605,687 |
-252 |
Canola(WCE) |
Nov18 |
180924 |
488.7 |
489.7 |
488.1 |
489.3 |
-0.4 |
12,661 |
117,948 |
-763 |
Jan19 |
180924 |
495.3 |
496.4 |
495.0 |
496.1 |
-0.4 |
5,294 |
56,073 |
+2,027 |
Mar19 |
180924 |
501.4 |
502.7 |
501.4 |
502.4 |
-0.4 |
1,648 |
11,195 |
+239 |
May19 |
180924 |
506.2 |
507.6 |
505.8 |
506.9 |
-0.4 |
200 |
2,122 |
+109 |
Jul19 |
180924 |
511.0 |
511.8 |
509.4 |
510.6 |
-0.4 |
236 |
1,770 |
+82 |
Total Volume and Open Interest |
20,042 |
189,753 |
+1,696 |
Corn(CBOT) |
Dec18 |
180924 |
357.25 |
362.00 |
355.75 |
360.50 |
+3.25 |
266,804 |
965,477 |
-10,137 |
Mar19 |
180924 |
369.25 |
374.00 |
368.00 |
372.50 |
+3.25 |
84,276 |
326,057 |
+2,156 |
May19 |
180924 |
377.25 |
381.50 |
376.00 |
380.25 |
+3.00 |
28,274 |
121,437 |
+3,088 |
Jul19 |
180924 |
383.25 |
387.00 |
382.00 |
385.75 |
+2.50 |
29,650 |
137,125 |
+1,228 |
Sep19 |
180924 |
387.50 |
390.75 |
386.50 |
390.00 |
+2.50 |
5,677 |
57,374 |
-175 |
Dec19 |
180924 |
393.75 |
396.25 |
392.25 |
395.25 |
+1.50 |
20,143 |
119,968 |
+552 |
Mar20 |
180924 |
402.50 |
405.75 |
402.50 |
405.00 |
+0.75 |
633 |
6,001 |
+112 |
May20 |
180924 |
411.50 |
411.75 |
409.75 |
411.25 |
+0.25 |
48 |
868 |
-18 |
Jul20 |
180924 |
415.00 |
415.75 |
413.50 |
415.25 |
+0.50 |
144 |
2,456 |
-14 |
Sep20 |
180924 |
407.50 |
408.00 |
407.50 |
408.00 |
+0.50 |
16 |
419 |
+2 |
Total Volume and Open Interest |
435,864 |
1,740,435 |
-3,144 |
Wheat(CBOT) |
Dec18 |
180924 |
522.00 |
531.25 |
520.00 |
527.00 |
+5.25 |
58,421 |
227,072 |
-607 |
Mar19 |
180924 |
540.50 |
549.50 |
539.00 |
545.50 |
+4.75 |
17,056 |
107,150 |
-508 |
May19 |
180924 |
553.75 |
560.75 |
552.00 |
557.25 |
+4.25 |
5,246 |
43,174 |
-12 |
Jul19 |
180924 |
555.25 |
563.50 |
555.00 |
559.25 |
+3.50 |
2,359 |
55,835 |
+186 |
Sep19 |
180924 |
565.00 |
572.75 |
565.00 |
568.75 |
+3.25 |
568 |
10,436 |
+189 |
Dec19 |
180924 |
580.25 |
587.50 |
579.25 |
582.75 |
+2.25 |
837 |
17,813 |
+134 |
Total Volume and Open Interest |
84,996 |
468,705 |
-421 |
Wheat(KCBT) |
Dec18 |
180924 |
525.25 |
534.25 |
523.50 |
529.00 |
+3.75 |
18,213 |
153,872 |
-512 |
Mar19 |
180924 |
548.50 |
557.25 |
546.75 |
552.50 |
+3.75 |
6,655 |
61,435 |
+907 |
May19 |
180924 |
560.00 |
569.00 |
559.50 |
564.75 |
+3.50 |
1,973 |
26,410 |
-167 |
Jul19 |
180924 |
559.50 |
568.75 |
559.00 |
564.75 |
+4.00 |
1,162 |
23,819 |
+123 |
Sep19 |
180924 |
575.50 |
578.75 |
575.50 |
576.00 |
+4.50 |
53 |
1,658 |
-2 |
Dec19 |
180924 |
594.50 |
597.00 |
590.75 |
594.00 |
+4.50 |
115 |
3,259 |
+18 |
Mar20 |
180924 |
607.50 |
607.50 |
607.00 |
607.00 |
+4.50 |
1 |
393 |
-1 |
Total Volume and Open Interest |
28,172 |
271,130 |
+366 |
Wheat(MGE) |
Dec18 |
180924 |
582.25 |
588.00 |
581.50 |
584.25 |
+1.75 |
2,780 |
33,697 |
-77 |
Mar19 |
180924 |
598.75 |
603.00 |
596.75 |
599.25 |
+1.75 |
707 |
14,232 |
+170 |
May19 |
180924 |
607.00 |
609.25 |
605.25 |
606.75 |
+1.25 |
182 |
4,505 |
+12 |
Jul19 |
180924 |
611.00 |
615.00 |
611.00 |
612.00 |
+0.25 |
82 |
2,058 |
-15 |
Sep19 |
180924 |
621.00 |
621.00 |
616.00 |
616.25 |
+0.50 |
46 |
2,796 |
-11 |
Dec19 |
180924 |
628.00 |
628.00 |
623.75 |
623.75 |
+1.00 |
40 |
1,256 |
-5 |
Total Volume and Open Interest |
3,848 |
58,605 |
+74 |
Oats(CBOT) |
Dec18 |
180924 |
253.25 |
259.50 |
252.75 |
259.25 |
+6.25 |
333 |
3,542 |
+31 |
Mar19 |
180924 |
263.00 |
264.00 |
262.00 |
264.00 |
+6.25 |
33 |
601 |
-1 |
May19 |
180924 |
267.75 |
267.75 |
267.75 |
267.75 |
+6.50 |
10 |
9 |
+7 |
Jul19 |
180924 |
271.25 |
271.25 |
271.25 |
271.25 |
+6.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
376 |
4,153 |
+37 |
Rough Rice(CBOT) |
Nov18 |
180924 |
9.91 |
10.00 |
9.80 |
9.83 |
-0.05 |
769 |
6,876 |
-35 |
Jan19 |
180924 |
10.00 |
10.15 |
9.98 |
9.99 |
-0.06 |
80 |
596 |
+29 |
Mar19 |
180924 |
10.12 |
10.13 |
10.12 |
10.13 |
-0.06 |
36 |
530 |
+7 |
May19 |
180924 |
10.27 |
10.27 |
10.27 |
10.27 |
-0.05 |
0 |
4 |
+0 |
Total Volume and Open Interest |
885 |
8,006 |
+1 |
Live Cattle(CME) |
Oct18 |
180924 |
112.650 |
113.200 |
111.885 |
112.180 |
-0.900 |
17,678 |
49,146 |
-4,230 |
Dec18 |
180924 |
117.850 |
118.230 |
116.650 |
117.000 |
-1.450 |
27,576 |
115,877 |
+3,750 |
Feb19 |
180924 |
121.730 |
122.000 |
120.830 |
121.300 |
-0.950 |
11,546 |
61,718 |
-692 |
Apr19 |
180924 |
122.730 |
123.035 |
122.050 |
122.600 |
-0.830 |
7,313 |
50,947 |
+1,839 |
Jun19 |
180924 |
115.385 |
115.650 |
114.900 |
115.400 |
-0.600 |
3,075 |
36,421 |
+480 |
Aug19 |
180924 |
113.580 |
113.800 |
113.200 |
113.635 |
-0.415 |
437 |
6,545 |
+127 |
Total Volume and Open Interest |
67,791 |
322,170 |
+1,380 |
Feeder Cattle(CME) |
Sep18 |
180924 |
156.400 |
156.880 |
156.100 |
156.450 |
-0.500 |
1,056 |
1,940 |
-216 |
Oct18 |
180924 |
157.250 |
157.700 |
155.935 |
156.300 |
-1.780 |
5,024 |
10,326 |
-658 |
Nov18 |
180924 |
157.000 |
157.330 |
155.535 |
155.935 |
-1.865 |
5,858 |
18,841 |
+703 |
Jan19 |
180924 |
154.500 |
154.500 |
152.935 |
153.685 |
-1.165 |
2,652 |
14,288 |
+275 |
Mar19 |
180924 |
152.685 |
152.685 |
151.250 |
151.735 |
-1.000 |
733 |
5,788 |
+206 |
Apr19 |
180924 |
152.235 |
152.380 |
151.535 |
151.900 |
-0.850 |
175 |
2,063 |
+23 |
May19 |
180924 |
151.800 |
151.850 |
151.100 |
151.550 |
-0.935 |
131 |
1,234 |
+30 |
Total Volume and Open Interest |
15,674 |
54,641 |
+390 |
Lean Hogs(CME) |
Oct18 |
180924 |
60.785 |
61.250 |
60.000 |
61.000 |
+0.700 |
13,501 |
32,822 |
-2,149 |
Dec18 |
180924 |
57.400 |
58.350 |
56.550 |
56.985 |
-0.415 |
24,226 |
98,920 |
+1,489 |
Feb19 |
180924 |
64.885 |
65.600 |
64.430 |
65.450 |
+0.520 |
9,721 |
31,824 |
-394 |
Apr19 |
180924 |
69.930 |
70.330 |
69.430 |
70.230 |
+0.300 |
5,189 |
29,457 |
+803 |
May19 |
180924 |
74.930 |
75.500 |
74.930 |
75.330 |
+0.100 |
73 |
886 |
+13 |
Jun19 |
180924 |
79.730 |
80.700 |
79.730 |
80.480 |
+0.500 |
1,492 |
13,670 |
+44 |
Jul19 |
180924 |
80.000 |
80.885 |
79.885 |
80.680 |
+0.545 |
522 |
5,102 |
+225 |
Aug19 |
180924 |
78.580 |
79.580 |
78.580 |
79.350 |
+0.520 |
176 |
3,012 |
+91 |
Total Volume and Open Interest |
54,924 |
216,874 |
+132 |
Class III Milk(CME) |
Sep18 |
180924 |
16.14 |
16.14 |
16.11 |
16.13 |
-0.01 |
74 |
3,785 |
-27 |
Oct18 |
180924 |
16.05 |
16.09 |
15.95 |
15.99 |
-0.05 |
410 |
4,572 |
+79 |
Nov18 |
180924 |
16.40 |
16.44 |
16.33 |
16.39 |
+0.02 |
250 |
3,690 |
+40 |
Dec18 |
180924 |
16.20 |
16.28 |
16.17 |
16.27 |
+0.03 |
84 |
3,388 |
+30 |
Jan19 |
180924 |
16.05 |
16.09 |
15.98 |
16.08 |
+0.06 |
68 |
1,523 |
+13 |
Feb19 |
180924 |
15.89 |
15.97 |
15.84 |
15.94 |
+0.06 |
51 |
1,018 |
+16 |
Mar19 |
180924 |
15.89 |
15.99 |
15.89 |
15.97 |
+0.02 |
32 |
1,108 |
+13 |
Apr19 |
180924 |
16.07 |
16.10 |
16.04 |
16.10 |
+0.02 |
20 |
969 |
+12 |
May19 |
180924 |
16.08 |
16.10 |
16.08 |
16.10 |
+0.04 |
24 |
810 |
+8 |
Jun19 |
180924 |
16.15 |
16.15 |
16.11 |
16.13 |
+0.03 |
17 |
729 |
+4 |
Jul19 |
180924 |
16.32 |
16.32 |
16.32 |
16.32 |
unch |
5 |
393 |
+5 |
Aug19 |
180924 |
16.44 |
16.46 |
16.44 |
16.46 |
unch |
6 |
290 |
+6 |
Sep19 |
180924 |
16.51 |
16.54 |
16.50 |
16.53 |
-0.01 |
32 |
311 |
+30 |
Total Volume and Open Interest |
1,082 |
23,112 |
+238 |
Cocoa(ICE) |
Dec18 |
180924 |
2160 |
2258 |
2156 |
2235 |
+68 |
17,907 |
108,758 |
-1,085 |
Mar19 |
180924 |
2189 |
2277 |
2186 |
2255 |
+59 |
8,937 |
63,930 |
-213 |
May19 |
180924 |
2202 |
2288 |
2200 |
2269 |
+59 |
3,070 |
24,372 |
+706 |
Jul19 |
180924 |
2218 |
2301 |
2216 |
2284 |
+59 |
1,132 |
12,931 |
+168 |
Sep19 |
180924 |
2234 |
2316 |
2233 |
2299 |
+57 |
199 |
10,534 |
-9 |
Dec19 |
180924 |
2252 |
2334 |
2252 |
2315 |
+56 |
480 |
15,453 |
-82 |
Mar20 |
180924 |
2275 |
2345 |
2275 |
2327 |
+54 |
68 |
2,428 |
-2 |
Total Volume and Open Interest |
31,856 |
239,574 |
-463 |
Coffee "C"(ICE) |
Dec18 |
180924 |
99.70 |
100.10 |
97.85 |
98.50 |
-1.40 |
27,235 |
182,608 |
-1,003 |
Mar19 |
180924 |
103.00 |
103.40 |
101.30 |
101.90 |
-1.40 |
8,095 |
75,463 |
-216 |
May19 |
180924 |
105.55 |
105.85 |
103.70 |
104.35 |
-1.40 |
2,416 |
31,840 |
+322 |
Jul19 |
180924 |
107.90 |
108.20 |
106.10 |
106.75 |
-1.35 |
1,331 |
17,178 |
-105 |
Sep19 |
180924 |
110.50 |
110.60 |
108.50 |
109.10 |
-1.40 |
1,141 |
8,417 |
+89 |
Dec19 |
180924 |
113.55 |
113.90 |
111.90 |
112.55 |
-1.35 |
715 |
8,819 |
+128 |
Total Volume and Open Interest |
41,067 |
332,502 |
-745 |
Orange Juice(ICE) |
Nov18 |
180924 |
147.40 |
148.05 |
146.20 |
146.45 |
-0.80 |
659 |
10,529 |
-19 |
Jan19 |
180924 |
147.70 |
147.95 |
146.85 |
147.05 |
-0.65 |
131 |
1,967 |
+88 |
Mar19 |
180924 |
147.30 |
148.20 |
147.15 |
147.45 |
-0.35 |
23 |
973 |
+18 |
May19 |
180924 |
148.00 |
148.90 |
148.00 |
148.20 |
-0.25 |
3 |
406 |
-9 |
Jul19 |
180924 |
148.70 |
149.45 |
148.70 |
148.85 |
-0.25 |
2 |
134 |
+0 |
Sep19 |
180924 |
150.45 |
150.45 |
150.45 |
150.45 |
-0.30 |
0 |
53 |
+0 |
Total Volume and Open Interest |
818 |
14,062 |
+78 |
Sugar #11(ICE) |
Oct18 |
180924 |
10.85 |
10.86 |
10.27 |
10.38 |
-0.46 |
44,436 |
85,796 |
-1,221 |
Mar19 |
180924 |
11.68 |
11.70 |
11.11 |
11.23 |
-0.45 |
64,854 |
449,965 |
+10,008 |
May19 |
180924 |
11.80 |
11.81 |
11.27 |
11.35 |
-0.45 |
13,996 |
125,329 |
+2,467 |
Jul19 |
180924 |
11.91 |
11.91 |
11.43 |
11.49 |
-0.42 |
7,752 |
67,733 |
+497 |
Oct19 |
180924 |
12.20 |
12.20 |
11.76 |
11.81 |
-0.39 |
3,006 |
64,556 |
+519 |
Mar20 |
180924 |
12.69 |
12.69 |
12.38 |
12.42 |
-0.35 |
1,074 |
19,986 |
+216 |
May20 |
180924 |
12.75 |
12.75 |
12.53 |
12.53 |
-0.30 |
373 |
4,496 |
+38 |
Jul20 |
180924 |
12.80 |
12.80 |
12.63 |
12.63 |
-0.24 |
350 |
3,863 |
+250 |
Total Volume and Open Interest |
135,980 |
826,896 |
+12,875 |
London Cocoa(LCE) |
Dec18 |
180924 |
1560 |
1605 |
1552 |
1597 |
+32 |
6,265 |
88,360 |
+549 |
Mar19 |
180924 |
1590 |
1632 |
1586 |
1622 |
+22 |
5,708 |
60,706 |
+221 |
May19 |
180924 |
1606 |
1644 |
1602 |
1635 |
+20 |
2,559 |
36,867 |
+349 |
Jul19 |
180924 |
1620 |
1658 |
1617 |
1646 |
+17 |
1,403 |
23,208 |
+243 |
Sep19 |
180924 |
1632 |
1664 |
1629 |
1655 |
+15 |
814 |
26,519 |
+348 |
Dec19 |
180924 |
1649 |
1680 |
1647 |
1671 |
+13 |
1,944 |
27,225 |
+949 |
Mar20 |
180924 |
1662 |
1688 |
1661 |
1683 |
+13 |
24 |
3,024 |
+10 |
Total Volume and Open Interest |
18,732 |
267,956 |
+2,677 |
London Sugar(LCE) |
Dec18 |
180924 |
329.50 |
330.80 |
314.60 |
317.70 |
-13.30 |
3,137 |
45,749 |
+38 |
Mar19 |
180924 |
332.50 |
332.50 |
319.00 |
321.10 |
-11.90 |
2,366 |
32,036 |
+564 |
May19 |
180924 |
334.50 |
334.50 |
323.40 |
325.40 |
-11.00 |
763 |
9,939 |
+211 |
Aug19 |
180924 |
337.10 |
337.10 |
327.30 |
329.50 |
-9.70 |
128 |
7,306 |
-20 |
Oct19 |
180924 |
337.70 |
337.70 |
330.80 |
332.70 |
-9.40 |
11 |
2,648 |
-1 |
Total Volume and Open Interest |
6,405 |
100,018 |
+792 |
Cotton(ICE) |
Oct18 |
180924 |
78.73 |
78.73 |
78.73 |
78.73 |
-0.55 |
38 |
137 |
-5 |
Dec18 |
180924 |
79.25 |
79.30 |
78.32 |
78.58 |
-0.55 |
11,988 |
138,696 |
-997 |
Mar19 |
180924 |
79.65 |
79.69 |
78.75 |
78.96 |
-0.55 |
6,036 |
65,809 |
-1,080 |
May19 |
180924 |
80.23 |
80.34 |
79.40 |
79.59 |
-0.54 |
585 |
11,908 |
+110 |
Jul19 |
180924 |
80.62 |
80.78 |
79.99 |
80.18 |
-0.54 |
219 |
7,933 |
+55 |
Oct19 |
180924 |
76.73 |
76.73 |
76.73 |
76.73 |
-0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,714 |
250,889 |
-1,355 |
Lumber(CME) |
Nov18 |
180924 |
343.5 |
343.8 |
330.6 |
339.6 |
-0.7 |
691 |
2,728 |
-50 |
Jan19 |
180924 |
343.2 |
344.7 |
335.5 |
342.5 |
+1.3 |
246 |
778 |
+84 |
Mar19 |
180924 |
351.0 |
351.8 |
345.0 |
351.4 |
+2.6 |
83 |
220 |
+38 |
May19 |
180924 |
354.6 |
354.6 |
354.6 |
354.6 |
+2.6 |
11 |
83 |
+3 |
Total Volume and Open Interest |
1,031 |
3,861 |
+75 |
Crude Oil(NYM) |
Nov18 |
180924 |
71.14 |
72.74 |
71.14 |
72.08 |
+1.30 |
607,520 |
432,557 |
+5,272 |
Dec18 |
180924 |
70.75 |
72.24 |
70.68 |
71.76 |
+1.39 |
152,302 |
305,640 |
+4,542 |
Jan19 |
180924 |
70.36 |
71.84 |
70.36 |
71.51 |
+1.45 |
72,835 |
172,631 |
+6,099 |
Feb19 |
180924 |
70.39 |
71.53 |
70.36 |
71.26 |
+1.47 |
34,735 |
95,955 |
-116 |
Mar19 |
180924 |
70.00 |
71.30 |
70.00 |
71.08 |
+1.50 |
48,263 |
142,326 |
+2,088 |
Apr19 |
180924 |
69.99 |
71.03 |
69.96 |
70.86 |
+1.50 |
13,846 |
67,868 |
+150 |
May19 |
180924 |
69.67 |
70.77 |
69.67 |
70.62 |
+1.49 |
8,422 |
52,659 |
+559 |
Jun19 |
180924 |
69.35 |
70.51 |
69.35 |
70.33 |
+1.46 |
43,005 |
176,583 |
+1,413 |
Jul19 |
180924 |
69.47 |
70.15 |
69.39 |
70.02 |
+1.45 |
7,040 |
45,746 |
+1,323 |
Aug19 |
180924 |
68.82 |
69.78 |
68.82 |
69.67 |
+1.43 |
5,310 |
43,458 |
+247 |
Sep19 |
180924 |
68.80 |
69.49 |
68.65 |
69.32 |
+1.39 |
11,770 |
71,714 |
+1,098 |
Oct19 |
180924 |
68.74 |
69.08 |
68.48 |
68.99 |
+1.36 |
1,919 |
38,891 |
+173 |
Nov19 |
180924 |
68.78 |
68.78 |
68.66 |
68.66 |
+1.33 |
867 |
34,428 |
+147 |
Dec19 |
180924 |
67.25 |
68.49 |
67.25 |
68.31 |
+1.27 |
31,969 |
238,676 |
+1,430 |
Jan20 |
180924 |
67.75 |
68.04 |
67.75 |
67.91 |
+1.25 |
351 |
29,044 |
+72 |
Feb20 |
180924 |
67.45 |
67.65 |
67.45 |
67.53 |
+1.22 |
416 |
12,974 |
-51 |
Total Volume and Open Interest |
1,055,911 |
2,207,519 |
-981 |
e-miNY Crude Oil(NYM) |
Nov18 |
180924 |
71.125 |
72.750 |
71.125 |
72.075 |
+1.300 |
13,989 |
1,701 |
-74 |
Dec18 |
180924 |
70.700 |
72.200 |
70.700 |
71.750 |
+1.375 |
296 |
399 |
-21 |
Jan19 |
180924 |
70.750 |
71.825 |
70.500 |
71.500 |
+1.450 |
18 |
38 |
+5 |
Feb19 |
180924 |
70.175 |
71.250 |
70.175 |
71.250 |
+1.450 |
1 |
42 |
+0 |
Mar19 |
180924 |
70.300 |
71.075 |
70.300 |
71.075 |
+1.500 |
1 |
47 |
+1 |
Apr19 |
180924 |
70.225 |
70.850 |
70.225 |
70.850 |
+1.500 |
5 |
118 |
+3 |
May19 |
180924 |
69.975 |
70.625 |
69.975 |
70.625 |
+1.500 |
2 |
92 |
+0 |
Jun19 |
180924 |
70.200 |
70.325 |
70.200 |
70.325 |
+1.450 |
1 |
49 |
+1 |
Jul19 |
180924 |
70.025 |
70.025 |
70.025 |
70.025 |
+1.450 |
0 |
3 |
+0 |
Aug19 |
180924 |
69.675 |
69.675 |
69.675 |
69.675 |
+1.425 |
0 |
44 |
+0 |
Total Volume and Open Interest |
14,314 |
2,613 |
-84 |
NY Harbor ULSD(NYM) |
Oct18 |
180924 |
222.75 |
229.20 |
222.70 |
228.59 |
+5.99 |
38,643 |
71,441 |
-9,165 |
Nov18 |
180924 |
223.37 |
229.65 |
223.37 |
229.02 |
+5.96 |
66,933 |
110,801 |
+9,227 |
Dec18 |
180924 |
223.80 |
230.11 |
223.67 |
229.44 |
+5.89 |
36,473 |
80,858 |
+1,512 |
Jan19 |
180924 |
225.06 |
230.38 |
225.06 |
229.71 |
+5.83 |
14,178 |
41,661 |
+148 |
Feb19 |
180924 |
225.30 |
230.16 |
225.30 |
229.49 |
+5.78 |
5,980 |
25,250 |
+1,291 |
Mar19 |
180924 |
224.97 |
229.20 |
224.97 |
228.79 |
+5.76 |
5,200 |
34,086 |
+530 |
Apr19 |
180924 |
223.21 |
228.19 |
223.21 |
227.69 |
+5.71 |
1,388 |
18,238 |
+192 |
May19 |
180924 |
225.59 |
227.31 |
225.28 |
227.02 |
+5.62 |
800 |
7,053 |
-76 |
Jun19 |
180924 |
224.19 |
227.06 |
224.15 |
226.52 |
+5.51 |
2,611 |
20,545 |
+299 |
Jul19 |
180924 |
224.77 |
226.77 |
224.77 |
226.77 |
+5.47 |
114 |
2,638 |
-30 |
Aug19 |
180924 |
225.50 |
227.27 |
225.50 |
227.27 |
+5.40 |
99 |
1,116 |
-5 |
Sep19 |
180924 |
227.97 |
227.97 |
227.97 |
227.97 |
+5.36 |
90 |
1,352 |
-19 |
Oct19 |
180924 |
228.68 |
228.68 |
228.68 |
228.68 |
+5.31 |
52 |
759 |
+5 |
Nov19 |
180924 |
229.22 |
229.22 |
229.22 |
229.22 |
+5.11 |
52 |
739 |
-11 |
Total Volume and Open Interest |
172,952 |
427,250 |
+3,804 |
RBOB Gasoline(NYM) |
Oct18 |
180924 |
202.10 |
206.53 |
201.93 |
205.47 |
+3.76 |
26,274 |
52,064 |
-3,346 |
Nov18 |
180924 |
200.61 |
205.20 |
200.61 |
204.21 |
+4.00 |
52,144 |
173,076 |
+4,089 |
Dec18 |
180924 |
198.39 |
203.75 |
198.39 |
202.90 |
+4.30 |
27,317 |
71,554 |
-1,344 |
Jan19 |
180924 |
198.65 |
203.42 |
198.65 |
202.72 |
+4.41 |
13,340 |
45,850 |
+495 |
Feb19 |
180924 |
199.37 |
204.07 |
199.27 |
203.41 |
+4.47 |
6,373 |
17,318 |
+175 |
Mar19 |
180924 |
204.68 |
205.69 |
203.47 |
205.11 |
+4.53 |
4,490 |
27,060 |
+841 |
Apr19 |
180924 |
219.25 |
222.99 |
219.25 |
222.49 |
+4.54 |
2,360 |
14,630 |
+60 |
May19 |
180924 |
221.62 |
222.95 |
221.38 |
222.61 |
+4.58 |
1,222 |
10,470 |
+175 |
Jun19 |
180924 |
220.32 |
221.69 |
219.64 |
221.21 |
+4.53 |
1,832 |
11,781 |
+29 |
Jul19 |
180924 |
219.12 |
219.12 |
219.12 |
219.12 |
+4.51 |
398 |
5,631 |
+42 |
Total Volume and Open Interest |
137,647 |
441,301 |
+1,231 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180924 |
205.47 |
205.50 |
205.47 |
205.47 |
+3.76 |
0 |
1 |
+0 |
Nov18 |
180924 |
204.20 |
204.20 |
204.20 |
204.20 |
+3.99 |
|
|
|
Dec18 |
180924 |
202.90 |
202.90 |
202.90 |
202.90 |
+4.30 |
|
|
|
Jan19 |
180924 |
202.70 |
202.70 |
202.70 |
202.70 |
+4.39 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct18 |
180924 |
2.973 |
3.048 |
2.951 |
3.038 |
+0.061 |
192,073 |
55,791 |
-14,039 |
Nov18 |
180924 |
2.979 |
3.038 |
2.950 |
3.029 |
+0.055 |
187,638 |
285,914 |
+3,147 |
Dec18 |
180924 |
3.046 |
3.105 |
3.023 |
3.097 |
+0.052 |
58,291 |
180,902 |
+5,487 |
Jan19 |
180924 |
3.130 |
3.187 |
3.109 |
3.179 |
+0.048 |
67,088 |
200,397 |
+1,869 |
Feb19 |
180924 |
3.074 |
3.116 |
3.052 |
3.110 |
+0.035 |
29,763 |
92,764 |
+4,055 |
Mar19 |
180924 |
2.936 |
2.959 |
2.918 |
2.957 |
+0.018 |
58,529 |
213,751 |
+2,621 |
Apr19 |
180924 |
2.625 |
2.651 |
2.620 |
2.644 |
+0.011 |
25,229 |
159,334 |
-1,492 |
May19 |
180924 |
2.591 |
2.616 |
2.591 |
2.608 |
+0.008 |
6,147 |
86,389 |
-850 |
Jun19 |
180924 |
2.621 |
2.643 |
2.619 |
2.636 |
+0.007 |
2,408 |
44,597 |
+452 |
Jul19 |
180924 |
2.657 |
2.674 |
2.653 |
2.668 |
+0.006 |
1,695 |
34,330 |
+219 |
Aug19 |
180924 |
2.660 |
2.678 |
2.653 |
2.670 |
+0.005 |
1,995 |
26,873 |
-366 |
Sep19 |
180924 |
2.644 |
2.661 |
2.639 |
2.652 |
+0.004 |
1,687 |
26,711 |
-216 |
Oct19 |
180924 |
2.657 |
2.679 |
2.656 |
2.670 |
+0.004 |
7,131 |
84,014 |
+1,571 |
Nov19 |
180924 |
2.705 |
2.725 |
2.705 |
2.717 |
+0.003 |
2,029 |
34,931 |
+351 |
Dec19 |
180924 |
2.826 |
2.851 |
2.826 |
2.839 |
+0.004 |
1,791 |
28,893 |
+401 |
Jan20 |
180924 |
2.919 |
2.942 |
2.919 |
2.931 |
+0.004 |
2,272 |
30,243 |
+531 |
Total Volume and Open Interest |
649,416 |
1,656,360 |
+4,590 |
Brent Crude Oil(ICE) |
Nov18 |
180924 |
78.97 |
81.48 |
78.97 |
81.20 |
+2.40 |
300,163 |
215,643 |
-38,272 |
Dec18 |
180924 |
78.78 |
80.79 |
78.49 |
80.53 |
+2.29 |
304,599 |
544,621 |
+47,322 |
Jan19 |
180924 |
78.11 |
80.33 |
78.11 |
80.08 |
+2.22 |
102,839 |
227,561 |
+13,845 |
Feb19 |
180924 |
78.00 |
80.00 |
77.99 |
79.76 |
+2.16 |
55,840 |
120,981 |
+1,511 |
Mar19 |
180924 |
77.70 |
79.72 |
77.70 |
79.50 |
+2.11 |
51,594 |
152,087 |
+1,393 |
Apr19 |
180924 |
77.70 |
79.47 |
77.70 |
79.26 |
+2.07 |
25,872 |
63,990 |
+1,259 |
May19 |
180924 |
77.81 |
79.20 |
77.71 |
78.99 |
+2.02 |
17,329 |
67,826 |
+2,528 |
Jun19 |
180924 |
76.98 |
78.87 |
76.98 |
78.65 |
+1.96 |
51,787 |
142,501 |
+4,616 |
Jul19 |
180924 |
77.22 |
78.51 |
77.10 |
78.31 |
+1.91 |
8,188 |
49,030 |
+1,649 |
Aug19 |
180924 |
78.10 |
78.10 |
77.95 |
77.95 |
+1.86 |
9,152 |
37,553 |
+308 |
Sep19 |
180924 |
77.71 |
77.71 |
77.57 |
77.57 |
+1.82 |
7,483 |
42,352 |
-31 |
Oct19 |
180924 |
77.19 |
77.19 |
77.19 |
77.19 |
+1.78 |
2,616 |
41,374 |
+1,038 |
Nov19 |
180924 |
76.58 |
76.84 |
76.14 |
76.84 |
+1.75 |
3,903 |
48,976 |
+20 |
Dec19 |
180924 |
74.95 |
76.65 |
74.95 |
76.45 |
+1.71 |
53,629 |
168,142 |
+1,473 |
Total Volume and Open Interest |
1,041,316 |
2,265,309 |
+38,509 |
Gas Oil(ICE) |
Oct18 |
180924 |
688.00 |
707.00 |
685.00 |
701.75 |
+13.75 |
69,314 |
181,128 |
-12,832 |
Nov18 |
180924 |
688.75 |
707.00 |
685.25 |
701.75 |
+13.50 |
63,196 |
209,973 |
-5,623 |
Dec18 |
180924 |
686.00 |
703.75 |
682.75 |
698.50 |
+13.25 |
51,258 |
177,189 |
+3,658 |
Jan19 |
180924 |
683.25 |
702.00 |
683.25 |
696.75 |
+13.00 |
14,308 |
65,317 |
+1,433 |
Feb19 |
180924 |
686.00 |
700.25 |
686.00 |
695.50 |
+12.75 |
7,403 |
47,107 |
-1,777 |
Mar19 |
180924 |
685.50 |
698.25 |
685.50 |
693.75 |
+12.25 |
8,337 |
38,369 |
+440 |
Apr19 |
180924 |
683.00 |
696.00 |
683.00 |
691.75 |
+12.00 |
5,345 |
23,269 |
+169 |
May19 |
180924 |
682.00 |
694.50 |
682.00 |
690.25 |
+11.50 |
4,055 |
20,302 |
-340 |
Jun19 |
180924 |
677.50 |
694.25 |
677.50 |
689.50 |
+11.25 |
9,619 |
51,176 |
-958 |
Jul19 |
180924 |
684.00 |
694.00 |
683.50 |
690.00 |
+11.00 |
751 |
15,606 |
+64 |
Total Volume and Open Interest |
246,778 |
1,026,610 |
-16,862 |
Ethanol(CBOT) |
Oct18 |
180924 |
1.250 |
1.250 |
1.246 |
1.250 |
-0.001 |
633 |
720 |
-265 |
Nov18 |
180924 |
1.270 |
1.273 |
1.265 |
1.272 |
+0.004 |
578 |
1,258 |
+435 |
Dec18 |
180924 |
1.295 |
1.295 |
1.290 |
1.291 |
+0.004 |
155 |
301 |
+69 |
Jan19 |
180924 |
1.318 |
1.318 |
1.311 |
1.311 |
+0.004 |
0 |
120 |
+0 |
Feb19 |
180924 |
1.333 |
1.333 |
1.333 |
1.333 |
+0.004 |
0 |
1 |
+0 |
Mar19 |
180924 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.004 |
|
|
|
Apr19 |
180924 |
1.358 |
1.358 |
1.358 |
1.358 |
+0.004 |
|
|
|
May19 |
180924 |
1.363 |
1.363 |
1.363 |
1.363 |
+0.004 |
|
|
|
Total Volume and Open Interest |
1,366 |
2,400 |
+239 |
WTI Crude Oil(ICE) |
Nov18 |
180924 |
71.33 |
72.73 |
71.33 |
72.08 |
+1.30 |
54,674 |
65,895 |
-4,842 |
Dec18 |
180924 |
70.88 |
72.25 |
70.88 |
71.76 |
+1.39 |
59,132 |
128,469 |
+3,938 |
Jan19 |
180924 |
70.60 |
71.83 |
70.60 |
71.51 |
+1.45 |
32,122 |
52,284 |
+4,135 |
Feb19 |
180924 |
70.52 |
71.47 |
70.52 |
71.26 |
+1.47 |
15,806 |
27,655 |
+741 |
Mar19 |
180924 |
70.52 |
71.23 |
70.48 |
71.08 |
+1.50 |
13,006 |
37,029 |
+2,847 |
Apr19 |
180924 |
70.00 |
70.96 |
70.00 |
70.86 |
+1.50 |
5,576 |
12,671 |
-591 |
May19 |
180924 |
70.05 |
70.62 |
69.97 |
70.62 |
+1.49 |
1,124 |
8,611 |
+87 |
Jun19 |
180924 |
69.87 |
70.37 |
69.71 |
70.33 |
+1.46 |
10,686 |
78,855 |
+183 |
Jul19 |
180924 |
69.43 |
70.03 |
69.43 |
70.02 |
+1.45 |
1,447 |
5,882 |
+917 |
Aug19 |
180924 |
69.67 |
69.67 |
69.67 |
69.67 |
+1.43 |
136 |
5,377 |
+0 |
Sep19 |
180924 |
69.32 |
69.32 |
69.32 |
69.32 |
+1.39 |
1,059 |
13,695 |
+24 |
Oct19 |
180924 |
68.99 |
68.99 |
68.99 |
68.99 |
+1.36 |
68 |
4,381 |
-27 |
Nov19 |
180924 |
68.66 |
68.66 |
68.66 |
68.66 |
+1.33 |
62 |
4,616 |
-24 |
Dec19 |
180924 |
67.75 |
68.38 |
67.65 |
68.31 |
+1.27 |
9,282 |
84,458 |
+1,053 |
Jan20 |
180924 |
67.91 |
67.91 |
67.91 |
67.91 |
+1.25 |
1 |
2,628 |
+0 |
Feb20 |
180924 |
67.53 |
67.53 |
67.53 |
67.53 |
+1.22 |
0 |
2,254 |
+0 |
Total Volume and Open Interest |
206,500 |
615,880 |
+8,186 |
US Dollar Index(ICE) |
Dec18 |
180924 |
93.795 |
93.950 |
93.415 |
93.775 |
-0.022 |
28,353 |
55,016 |
-911 |
Mar19 |
180924 |
93.325 |
93.385 |
92.940 |
93.260 |
-0.012 |
216 |
1,146 |
+44 |
Jun19 |
180924 |
92.760 |
92.760 |
92.760 |
92.760 |
-0.012 |
2 |
371 |
+2 |
Total Volume and Open Interest |
28,571 |
56,554 |
-865 |
Australian Dollar(CME) |
Dec18 |
180924 |
72.69 |
72.84 |
72.54 |
72.60 |
-0.26 |
79,038 |
158,720 |
-955 |
Mar19 |
180924 |
72.71 |
72.71 |
72.68 |
72.68 |
-0.26 |
40 |
351 |
+26 |
Jun19 |
180924 |
72.79 |
72.79 |
72.79 |
72.79 |
-0.26 |
5 |
19 |
+4 |
Total Volume and Open Interest |
80,035 |
161,409 |
-760 |
British Pound(CME) |
Dec18 |
180924 |
131.33 |
132.17 |
131.12 |
131.67 |
+0.40 |
144,282 |
228,691 |
-839 |
Mar19 |
180924 |
131.98 |
132.73 |
131.95 |
132.30 |
+0.39 |
5 |
1,226 |
-2 |
Jun19 |
180924 |
132.93 |
132.93 |
132.93 |
132.93 |
+0.41 |
0 |
284 |
+0 |
Total Volume and Open Interest |
145,602 |
232,140 |
-820 |
Canadian Dollar(CME) |
Dec18 |
180924 |
77.52 |
77.59 |
77.31 |
77.40 |
-0.11 |
70,832 |
116,186 |
+2,910 |
Mar19 |
180924 |
77.70 |
77.70 |
77.49 |
77.53 |
-0.11 |
79 |
1,338 |
-6 |
Jun19 |
180924 |
77.73 |
77.73 |
77.59 |
77.65 |
-0.12 |
1 |
314 |
+1 |
Sep19 |
180924 |
77.77 |
77.77 |
77.77 |
77.77 |
-0.11 |
0 |
105 |
+0 |
Total Volume and Open Interest |
73,072 |
118,627 |
+2,877 |
Japanese Yen(CME) |
Dec18 |
180924 |
89.40 |
89.49 |
89.17 |
89.27 |
-0.14 |
109,231 |
197,649 |
+5,316 |
Mar19 |
180924 |
90.18 |
90.18 |
89.89 |
89.97 |
-0.14 |
25 |
326 |
+25 |
Jun19 |
180924 |
90.67 |
90.67 |
90.67 |
90.67 |
-0.15 |
0 |
67 |
+0 |
Total Volume and Open Interest |
112,739 |
200,377 |
+4,672 |
Swiss Franc(CME) |
Dec18 |
180924 |
105.15 |
105.18 |
104.40 |
104.59 |
-0.52 |
29,623 |
55,237 |
+942 |
Mar19 |
180924 |
105.93 |
105.93 |
105.59 |
105.59 |
-0.52 |
14 |
255 |
+12 |
Jun19 |
180924 |
106.91 |
106.91 |
106.55 |
106.55 |
-0.53 |
0 |
53 |
+0 |
Total Volume and Open Interest |
29,637 |
55,553 |
+954 |
EuroFX(CME) |
Dec18 |
180924 |
118.22 |
118.93 |
118.02 |
118.36 |
+0.10 |
266,685 |
468,029 |
+9,469 |
Mar19 |
180924 |
119.24 |
119.89 |
119.03 |
119.35 |
+0.11 |
674 |
2,352 |
+157 |
Jun19 |
180924 |
120.68 |
120.68 |
120.33 |
120.33 |
+0.10 |
12 |
1,007 |
+5 |
Total Volume and Open Interest |
270,845 |
478,256 |
+9,455 |
Mexican Peso(CME) |
Oct18 |
180924 |
525.75 |
525.75 |
525.75 |
525.75 |
-4.50 |
|
|
|
Nov18 |
180924 |
522.88 |
522.88 |
522.88 |
522.88 |
-4.38 |
3 |
3 |
+3 |
Total Volume and Open Interest |
50,680 |
201,708 |
+2,432 |
Brazilian Real(CME) |
Oct18 |
180924 |
246.60 |
248.75 |
244.00 |
244.10 |
-3.25 |
3,382 |
39,756 |
+163 |
Nov18 |
180924 |
245.90 |
246.30 |
243.40 |
243.40 |
-3.30 |
164 |
289 |
+55 |
Dec18 |
180924 |
246.60 |
246.60 |
242.85 |
242.85 |
-3.15 |
83 |
1,652 |
+26 |
Jan19 |
180924 |
242.25 |
242.25 |
242.25 |
242.25 |
-3.10 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,629 |
41,747 |
+244 |
30-Year T-Bonds(CBOT) |
Dec18 |
180924 |
140~140 |
140~160 |
139~300 |
140~080 |
-0~030 |
339,340 |
876,724 |
+10,684 |
Mar19 |
180924 |
139~170 |
139~170 |
139~170 |
139~170 |
-0~030 |
0 |
7 |
+0 |
Jun19 |
180924 |
138~300 |
138~300 |
138~300 |
138~300 |
-0~030 |
|
|
|
Total Volume and Open Interest |
339,340 |
876,731 |
+10,684 |
10-Year T-Notes(CBOT) |
Dec18 |
180924 |
118~225 |
118~230 |
118~150 |
118~200 |
-0~015 |
1,614,630 |
4,041,239 |
-2,007 |
Mar19 |
180924 |
118~120 |
118~120 |
118~120 |
118~120 |
-0~020 |
14 |
27 |
+12 |
Jun19 |
180924 |
118~120 |
118~120 |
118~120 |
118~120 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,614,644 |
4,041,266 |
-1,995 |
5-Year T-Notes(CBOT) |
Sep18 |
180924 |
112~190 |
112~220 |
112~190 |
112~220 |
-0~004 |
6,412 |
13,001 |
-19,325 |
Dec18 |
180924 |
112~136 |
112~142 |
112~094 |
112~126 |
-0~004 |
841,290 |
4,365,382 |
-9,067 |
Mar19 |
180924 |
112~096 |
112~096 |
112~096 |
112~096 |
-0~004 |
|
|
|
Total Volume and Open Interest |
847,702 |
4,378,383 |
-28,392 |
2 Year T-Notes(CBOT) |
Sep18 |
180924 |
105~176 |
105~184 |
105~172 |
105~180 |
unch |
1,082 |
15,808 |
+5 |
Dec18 |
180924 |
105~116 |
105~122 |
105~102 |
105~116 |
unch |
544,458 |
2,241,312 |
+30,488 |
Mar19 |
180924 |
105~116 |
105~116 |
105~116 |
105~116 |
unch |
|
|
|
Total Volume and Open Interest |
545,540 |
2,257,120 |
+30,493 |
Eurodollars(CME) |
Dec18 |
180924 |
97.330 |
97.345 |
97.325 |
97.340 |
+0.005 |
482,313 |
1,770,170 |
-15,590 |
Mar19 |
180924 |
97.155 |
97.165 |
97.145 |
97.160 |
unch |
257,427 |
1,261,268 |
-16,225 |
Jun19 |
180924 |
97.005 |
97.010 |
96.985 |
97.005 |
unch |
308,770 |
1,277,090 |
+7,395 |
Sep19 |
180924 |
96.915 |
96.925 |
96.895 |
96.915 |
unch |
286,067 |
1,205,856 |
+17,665 |
Dec19 |
180924 |
96.855 |
96.865 |
96.830 |
96.855 |
unch |
442,829 |
1,948,615 |
-2,797 |
Mar20 |
180924 |
96.840 |
96.845 |
96.810 |
96.830 |
-0.005 |
282,712 |
996,169 |
+6,500 |
Jun20 |
180924 |
96.835 |
96.840 |
96.805 |
96.825 |
-0.010 |
229,381 |
836,228 |
-7,705 |
Sep20 |
180924 |
96.840 |
96.845 |
96.810 |
96.830 |
-0.010 |
165,289 |
996,673 |
-6,927 |
Dec20 |
180924 |
96.825 |
96.840 |
96.805 |
96.820 |
-0.010 |
211,149 |
900,940 |
+7,391 |
Mar21 |
180924 |
96.850 |
96.850 |
96.820 |
96.835 |
-0.010 |
93,908 |
449,984 |
+3,333 |
Jun21 |
180924 |
96.855 |
96.860 |
96.830 |
96.845 |
-0.010 |
87,712 |
341,152 |
+4,443 |
Sep21 |
180924 |
96.860 |
96.865 |
96.835 |
96.850 |
-0.010 |
89,624 |
274,487 |
+8,571 |
Dec21 |
180924 |
96.850 |
96.855 |
96.825 |
96.840 |
-0.010 |
68,766 |
340,109 |
-7,092 |
Mar22 |
180924 |
96.860 |
96.860 |
96.835 |
96.845 |
-0.010 |
47,547 |
138,523 |
-4,977 |
Jun22 |
180924 |
96.860 |
96.860 |
96.835 |
96.845 |
-0.010 |
50,868 |
143,206 |
+6,090 |
Sep22 |
180924 |
96.860 |
96.860 |
96.830 |
96.845 |
-0.010 |
33,433 |
72,139 |
+2,477 |
Dec22 |
180924 |
96.845 |
96.845 |
96.820 |
96.830 |
-0.010 |
29,826 |
106,884 |
-2,083 |
Mar23 |
180924 |
96.840 |
96.840 |
96.815 |
96.830 |
-0.005 |
22,744 |
62,015 |
-819 |
Total Volume and Open Interest |
3,425,571 |
13,693,141 |
+9,293 |
Ultra T-Bond(CBOT) |
Sep18 |
180919 |
154~05 |
154~09 |
152~28 |
153~20 |
-0~17 |
6,275 |
10,846 |
-292 |
Dec18 |
180924 |
154~07 |
154~10 |
153~17 |
153~30 |
-0~05 |
137,782 |
1,034,352 |
+3,140 |
Mar19 |
180924 |
154~22 |
154~22 |
154~22 |
154~22 |
-0~05 |
|
|
|
Total Volume and Open Interest |
137,782 |
1,034,352 |
+3,140 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180919 |
126~120 |
126~130 |
125~300 |
126~060 |
-0~065 |
306 |
1,772 |
-141 |
Dec18 |
180924 |
125~285 |
125~285 |
125~185 |
125~240 |
-0~025 |
184,335 |
609,190 |
+2,598 |
Mar19 |
180924 |
125~240 |
125~240 |
125~240 |
125~240 |
-0~025 |
|
|
|
Total Volume and Open Interest |
184,335 |
609,190 |
+2,598 |
30 Day Federal Funds(CBOT) |
Sep18 |
180924 |
98.048 |
98.048 |
98.048 |
98.048 |
unch |
6,222 |
113,343 |
+162 |
Oct18 |
180924 |
97.830 |
97.830 |
97.825 |
97.830 |
unch |
35,459 |
250,445 |
-12,550 |
Nov18 |
180924 |
97.825 |
97.825 |
97.825 |
97.825 |
unch |
35,490 |
257,093 |
-11,378 |
Dec18 |
180924 |
97.750 |
97.755 |
97.745 |
97.750 |
unch |
31,303 |
103,210 |
+5,037 |
Jan19 |
180924 |
97.630 |
97.640 |
97.625 |
97.635 |
+0.005 |
48,495 |
263,943 |
-11,763 |
Feb19 |
180924 |
97.615 |
97.620 |
97.605 |
97.620 |
+0.005 |
23,522 |
161,866 |
-1,555 |
Total Volume and Open Interest |
258,860 |
1,772,217 |
-20,159 |
Japanese Govt Bonds(SGX) |
Dec18 |
180920 |
150.12 |
150.21 |
150.09 |
150.20 |
+0.09 |
1,977 |
15,689 |
-228 |
Mar19 |
180920 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.09 |
|
|
|
Jun19 |
180920 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,977 |
15,689 |
-228 |
Euro-Buxl(EUREX) |
Dec18 |
180924 |
173.48 |
173.70 |
171.98 |
172.58 |
-0.74 |
38,433 |
235,553 |
-3,378 |
Mar19 |
180924 |
171.04 |
171.04 |
171.04 |
171.04 |
-0.74 |
0 |
1 |
+0 |
Jun19 |
180924 |
169.98 |
169.98 |
169.98 |
169.98 |
-0.74 |
|
|
|
Total Volume and Open Interest |
38,433 |
235,554 |
-3,378 |
Euro-Bund(EUREX) |
Dec18 |
180924 |
159.03 |
159.14 |
158.21 |
158.32 |
-0.68 |
734,225 |
1,983,252 |
-39,759 |
Mar19 |
180924 |
159.82 |
159.82 |
159.03 |
159.03 |
-0.72 |
1,321 |
41,282 |
+3,344 |
Jun19 |
180924 |
157.02 |
157.02 |
157.02 |
157.02 |
-0.68 |
|
|
|
Total Volume and Open Interest |
735,546 |
2,024,534 |
-36,415 |
Euro-Bobl(EUREX) |
Dec18 |
180924 |
130.89 |
130.93 |
130.49 |
130.54 |
-0.35 |
513,294 |
1,593,416 |
-7,637 |
Mar19 |
180924 |
130.54 |
130.54 |
130.54 |
130.54 |
-0.35 |
|
|
|
Jun19 |
180924 |
130.14 |
130.14 |
130.14 |
130.14 |
-0.35 |
|
|
|
Total Volume and Open Interest |
513,294 |
1,593,416 |
-7,637 |
Euro-Schatz(EUREX) |
Dec18 |
180924 |
111.81 |
111.81 |
111.73 |
111.75 |
-0.06 |
357,258 |
1,742,194 |
-76,377 |
Mar19 |
180924 |
111.66 |
111.66 |
111.66 |
111.66 |
-0.08 |
|
|
|
Jun19 |
180924 |
111.60 |
111.60 |
111.60 |
111.60 |
-0.06 |
|
|
|
Total Volume and Open Interest |
357,258 |
1,742,194 |
-76,377 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180924 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
1 |
14,038 |
+0 |
Mar19 |
180924 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
106 |
2,326 |
+0 |
Total Volume and Open Interest |
201 |
27,671 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180924 |
121~18 |
121~18 |
121~18 |
121~18 |
-0~16 |
101 |
85,559 |
-101 |
Dec18 |
180924 |
121~08 |
121~09 |
120~19 |
120~22 |
-0~16 |
274,365 |
797,010 |
-622 |
Total Volume and Open Interest |
274,466 |
882,569 |
-723 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
180924 |
99.14 |
99.15 |
99.14 |
99.14 |
+0.00 |
132,734 |
553,299 |
+4,784 |
Mar19 |
180924 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
106,505 |
400,320 |
+12,737 |
Jun19 |
180924 |
98.95 |
98.97 |
98.94 |
98.95 |
-0.01 |
116,298 |
287,382 |
-7,963 |
Sep19 |
180924 |
98.87 |
98.89 |
98.86 |
98.87 |
-0.01 |
128,592 |
336,529 |
-8,628 |
Dec19 |
180924 |
98.81 |
98.82 |
98.78 |
98.80 |
-0.01 |
184,320 |
351,118 |
-8,310 |
Mar20 |
180924 |
98.75 |
98.76 |
98.71 |
98.73 |
-0.02 |
80,726 |
181,056 |
+1,283 |
Total Volume and Open Interest |
1,243,182 |
2,885,188 |
+16,394 |
3-Mth Euribor(LIFFE) |
Dec18 |
180924 |
100.295 |
100.300 |
100.295 |
100.295 |
-0.005 |
77,466 |
560,013 |
-21 |
Mar19 |
180924 |
100.285 |
100.290 |
100.280 |
100.280 |
-0.010 |
35,978 |
459,606 |
+4,822 |
Jun19 |
180924 |
100.265 |
100.265 |
100.255 |
100.255 |
-0.010 |
35,620 |
607,433 |
-136 |
Total Volume and Open Interest |
1,053,894 |
4,950,409 |
+9,305 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
180924 |
98.02 |
98.03 |
98.01 |
98.03 |
unch |
46,477 |
224,533 |
-1,974 |
Mar19 |
180924 |
98.01 |
98.02 |
98.00 |
98.02 |
+0.01 |
47,130 |
213,779 |
+8,899 |
Jun19 |
180924 |
97.98 |
97.99 |
97.97 |
97.98 |
unch |
28,928 |
190,849 |
-1,898 |
Sep19 |
180924 |
97.93 |
97.95 |
97.93 |
97.94 |
+0.01 |
17,328 |
144,175 |
+4,463 |
Dec19 |
180924 |
97.87 |
97.89 |
97.87 |
97.88 |
+0.01 |
26,495 |
141,735 |
+1,457 |
Mar20 |
180924 |
97.81 |
97.83 |
97.81 |
97.82 |
+0.01 |
16,186 |
99,564 |
+1,236 |
Jun20 |
180924 |
97.75 |
97.78 |
97.75 |
97.76 |
+0.01 |
12,961 |
63,244 |
+2,233 |
Sep20 |
180924 |
97.69 |
97.72 |
97.69 |
97.71 |
+0.01 |
4,155 |
26,677 |
+1,413 |
Dec20 |
180924 |
97.64 |
97.67 |
97.64 |
97.65 |
+0.01 |
489 |
11,956 |
-250 |
Mar21 |
180924 |
97.60 |
97.60 |
97.60 |
97.60 |
+0.01 |
33 |
3,475 |
+9 |
Total Volume and Open Interest |
200,356 |
1,123,444 |
+15,588 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180924 |
97.27 |
97.29 |
97.27 |
97.28 |
unch |
159,177 |
1,225,123 |
-10,247 |
Mar19 |
180924 |
97.28 |
97.28 |
97.28 |
97.28 |
unch |
|
|
|
Total Volume and Open Interest |
159,177 |
1,225,123 |
-10,247 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
180924 |
97.85 |
97.87 |
97.85 |
97.85 |
-0.01 |
331,588 |
1,110,694 |
-12,368 |
Mar19 |
180924 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.01 |
|
|
|
Total Volume and Open Interest |
331,588 |
1,110,694 |
-12,368 |
Gold(CMX) |
Oct18 |
180924 |
1199.5 |
1203.9 |
1194.1 |
1199.6 |
+3.0 |
7,489 |
29,779 |
-2,844 |
Dec18 |
180924 |
1204.0 |
1208.8 |
1198.6 |
1204.4 |
+3.1 |
241,605 |
368,772 |
+1,292 |
Feb19 |
180924 |
1208.6 |
1214.2 |
1204.5 |
1210.1 |
+3.2 |
1,338 |
41,336 |
-6 |
Apr19 |
180924 |
1214.3 |
1219.4 |
1214.3 |
1215.7 |
+3.1 |
494 |
10,816 |
+181 |
Jun19 |
180924 |
1219.8 |
1224.9 |
1216.5 |
1221.7 |
+3.1 |
764 |
12,280 |
+68 |
Aug19 |
180924 |
1224.2 |
1230.7 |
1222.7 |
1227.5 |
+3.1 |
209 |
2,237 |
+32 |
Oct19 |
180924 |
1232.5 |
1233.7 |
1231.8 |
1233.7 |
+3.1 |
12 |
808 |
+4 |
Dec19 |
180924 |
1237.7 |
1243.5 |
1237.7 |
1240.0 |
+3.1 |
69 |
5,042 |
+35 |
Feb20 |
180924 |
1250.5 |
1250.5 |
1246.6 |
1246.6 |
+3.1 |
1 |
38 |
+0 |
Apr20 |
180924 |
1252.6 |
1252.6 |
1252.6 |
1252.6 |
+3.1 |
|
|
|
Jun20 |
180924 |
1258.6 |
1258.6 |
1258.6 |
1258.6 |
+3.1 |
10 |
538 |
+10 |
Total Volume and Open Interest |
252,085 |
473,183 |
-1,231 |
Silver(CMX) |
Sep18 |
180924 |
1425.0 |
1432.0 |
1420.5 |
1425.1 |
-1.8 |
507 |
983 |
-297 |
Dec18 |
180924 |
1432.5 |
1442.0 |
1422.0 |
1434.1 |
-1.8 |
87,102 |
175,958 |
-616 |
Mar19 |
180924 |
1436.5 |
1452.5 |
1432.0 |
1444.5 |
-1.9 |
585 |
20,849 |
+127 |
May19 |
180924 |
1454.0 |
1454.0 |
1451.9 |
1451.9 |
-1.9 |
231 |
3,336 |
-15 |
Jul19 |
180924 |
1453.5 |
1459.4 |
1450.0 |
1459.4 |
-1.9 |
25 |
1,886 |
+0 |
Sep19 |
180924 |
1461.5 |
1467.1 |
1460.0 |
1467.1 |
-1.9 |
0 |
366 |
+0 |
Dec19 |
180924 |
1479.0 |
1481.5 |
1479.0 |
1479.2 |
-1.9 |
0 |
765 |
+0 |
Total Volume and Open Interest |
88,681 |
206,030 |
-802 |
Platinum(NYMEX) |
Oct18 |
180924 |
827.6 |
835.4 |
823.2 |
829.3 |
-0.3 |
31,427 |
40,037 |
-8,726 |
Jan19 |
180924 |
830.3 |
838.4 |
826.3 |
832.7 |
-0.2 |
14,032 |
45,812 |
+7,928 |
Apr19 |
180924 |
831.1 |
840.6 |
830.6 |
837.1 |
-0.1 |
58 |
815 |
+23 |
Jul19 |
180924 |
842.5 |
842.5 |
842.5 |
842.5 |
+0.3 |
0 |
177 |
+0 |
Total Volume and Open Interest |
45,552 |
86,856 |
-766 |
Palladium(NYMEX) |
Sep18 |
180924 |
1071.60 |
1071.60 |
1071.60 |
1071.60 |
+4.70 |
1 |
23 |
+0 |
Dec18 |
180924 |
1044.00 |
1052.80 |
1034.70 |
1051.60 |
+6.70 |
5,578 |
19,224 |
+699 |
Mar19 |
180924 |
1032.00 |
1045.80 |
1032.00 |
1044.50 |
+6.80 |
75 |
758 |
-2 |
Total Volume and Open Interest |
5,654 |
20,011 |
+697 |
Copper(CMX) |
Sep18 |
180924 |
283.50 |
284.60 |
280.70 |
281.60 |
-2.05 |
545 |
1,362 |
-215 |
Dec18 |
180924 |
284.15 |
286.70 |
282.25 |
283.60 |
-2.15 |
83,675 |
141,306 |
+890 |
Mar19 |
180924 |
286.30 |
288.55 |
284.30 |
285.60 |
-1.95 |
7,014 |
43,870 |
+627 |
May19 |
180924 |
286.20 |
289.15 |
286.00 |
286.40 |
-1.75 |
2,870 |
19,203 |
+603 |
Jul19 |
180924 |
286.80 |
289.45 |
286.80 |
287.15 |
-1.60 |
1,380 |
7,342 |
+303 |
Total Volume and Open Interest |
98,225 |
238,618 |
+2,718 |
E-mini DJIA Index(CBOT) |
Dec18 |
180924 |
26709 |
26739 |
26577 |
26610 |
-144 |
163,186 |
109,312 |
+5,324 |
Mar19 |
180924 |
26775 |
26775 |
26630 |
26658 |
-148 |
157 |
224 |
+42 |
Jun19 |
180924 |
26818 |
26818 |
26703 |
26703 |
-174 |
1 |
2 |
+1 |
Sep19 |
180924 |
26745 |
26745 |
26745 |
26745 |
-188 |
|
|
|
Total Volume and Open Interest |
199,520 |
134,387 |
-2,465 |
S & P 500(CME) |
Dec18 |
180924 |
2927.00 |
2930.00 |
2918.00 |
2925.40 |
-8.30 |
12,884 |
30,714 |
+10,809 |
Mar19 |
180924 |
2934.00 |
2934.00 |
2929.40 |
2934.00 |
-8.40 |
|
|
|
Jun19 |
180924 |
2944.00 |
2944.00 |
2939.60 |
2944.00 |
-8.60 |
|
|
|
Sep19 |
180924 |
2951.60 |
2951.60 |
2947.20 |
2951.60 |
-8.60 |
|
|
|
Total Volume and Open Interest |
26,312 |
66,672 |
+993 |
S & P 500 E-Mini(CME) |
Dec18 |
180924 |
2929.50 |
2930.25 |
2917.75 |
2925.50 |
-8.25 |
1,474,453 |
2,670,821 |
+108,111 |
Mar19 |
180924 |
2939.25 |
2939.25 |
2926.00 |
2934.00 |
-8.50 |
8,860 |
40,984 |
+7,017 |
Jun19 |
180924 |
2940.25 |
2944.25 |
2938.25 |
2944.00 |
-8.50 |
4 |
7,393 |
+2 |
Sep19 |
180924 |
2951.50 |
2951.60 |
2951.50 |
2951.50 |
-8.75 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,844,017 |
3,353,128 |
+23,245 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
180924 |
7539.75 |
7590.00 |
7473.75 |
7586.00 |
+35.50 |
403,730 |
245,379 |
+18,179 |
Mar19 |
180924 |
7573.50 |
7623.00 |
7510.50 |
7620.50 |
+34.75 |
170 |
751 |
+47 |
Jun19 |
180924 |
1046.40 |
1101.40 |
1012.15 |
1101.40 |
+31.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
478,290 |
318,234 |
+5,804 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180921 |
2047.50 |
2051.20 |
2046.30 |
2046.30 |
+0.20 |
7,735 |
11,388 |
-3,725 |
Dec18 |
180924 |
2043.10 |
2046.20 |
2027.60 |
2038.20 |
-7.80 |
14,093 |
85,730 |
+2,532 |
Mar19 |
180924 |
2040.00 |
2042.30 |
2040.00 |
2041.70 |
-7.60 |
1 |
2 |
+0 |
Total Volume and Open Interest |
16,293 |
95,644 |
+1,056 |
Volatility Index(CBOE) |
Sep18 |
180919 |
12.70 |
12.90 |
11.94 |
11.94 |
-0.79 |
83,816 |
48,786 |
-20,946 |
Oct18 |
180924 |
14.35 |
14.55 |
14.00 |
14.03 |
-0.10 |
75,061 |
248,414 |
-1,281 |
Nov18 |
180924 |
15.15 |
15.30 |
14.85 |
14.93 |
-0.15 |
55,585 |
94,151 |
+698 |
Dec18 |
180924 |
15.40 |
15.53 |
15.15 |
15.18 |
-0.15 |
22,900 |
70,154 |
+1,713 |
Total Volume and Open Interest |
170,718 |
517,265 |
+4,345 |
S & P 600(CME) |
Sep18 |
180921 |
1080.05 |
1080.05 |
1080.05 |
1080.05 |
+0.25 |
0 |
1 |
+0 |
Dec18 |
180924 |
1067.30 |
1067.30 |
1067.30 |
1067.30 |
-7.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Russell 2000 Mini(CME) |
Dec18 |
180924 |
1713.00 |
1717.30 |
1699.40 |
1709.40 |
-8.00 |
140,544 |
530,422 |
+16,810 |
Mar19 |
180924 |
1708.00 |
1716.20 |
1707.40 |
1716.20 |
-7.40 |
0 |
4 |
+0 |
Jun19 |
180924 |
1722.60 |
1722.60 |
1722.60 |
1722.60 |
-8.80 |
|
|
|
Total Volume and Open Interest |
177,761 |
627,196 |
-12,670 |
Nikkei 225(CME) |
Dec18 |
180924 |
23695 |
23750 |
23625 |
23735 |
-35 |
9,229 |
32,923 |
+516 |
Mar19 |
180924 |
23715 |
23715 |
23715 |
23715 |
-35 |
6 |
22 |
+0 |
Total Volume and Open Interest |
9,235 |
32,945 |
+516 |
Nikkei 225(SGX) |
Dec18 |
180921 |
23475 |
23820 |
23475 |
23730 |
+265 |
95,758 |
150,110 |
+3,870 |
Mar19 |
180920 |
23450 |
23475 |
23420 |
23420 |
-75 |
6 |
305 |
+3 |
Jun19 |
180920 |
23250 |
23250 |
23250 |
23250 |
-70 |
0 |
688 |
+0 |
Total Volume and Open Interest |
99,053 |
159,144 |
+3,996 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180921 |
23505 |
23825 |
23485 |
23750 |
+290 |
1,054,857 |
281,745 |
+20,809 |
Mar19 |
180921 |
23445 |
23765 |
23425 |
23680 |
+270 |
20,666 |
7,745 |
+884 |
Total Volume and Open Interest |
1,139,689 |
358,463 |
+30,408 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180921 |
23500 |
23820 |
23480 |
23750 |
+290 |
89,370 |
293,464 |
+9,042 |
Mar19 |
180921 |
23450 |
23760 |
23430 |
23680 |
+270 |
621 |
6,129 |
+149 |
Total Volume and Open Interest |
90,027 |
369,187 |
+9,205 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180924 |
23685 |
23705 |
23585 |
23700 |
-25 |
27,966 |
68,476 |
+2,788 |
Mar19 |
180924 |
23600 |
23645 |
23560 |
23645 |
-20 |
1 |
1 |
+1 |
Total Volume and Open Interest |
27,967 |
68,477 |
+2,789 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180924 |
23700 |
23700 |
23700 |
23700 |
-20 |
2 |
3 |
+2 |
Mar19 |
180924 |
23650 |
23650 |
23645 |
23650 |
-10 |
|
|
|
Total Volume and Open Interest |
2 |
3 |
+2 |
CAC 40(EURONEXT) |
Oct18 |
180924 |
5469.5 |
5477.5 |
5451.5 |
5465.0 |
-17.5 |
105,926 |
267,312 |
+15,203 |
Nov18 |
180924 |
5467.5 |
5469.0 |
5462.0 |
5462.0 |
-17.5 |
0 |
13 |
+9 |
Dec18 |
180924 |
5449.0 |
5457.0 |
5439.5 |
5446.0 |
-16.5 |
7,368 |
39,095 |
-302 |
Total Volume and Open Interest |
268,089 |
387,120 |
+0 |
Hang Seng Index(HKFE) |
Sep18 |
180924 |
27945 |
27945 |
27388 |
27465 |
-475 |
245,697 |
107,785 |
-3,400 |
Oct18 |
180924 |
27936 |
27936 |
27395 |
27475 |
-471 |
3,805 |
9,320 |
+1,097 |
Total Volume and Open Interest |
252,053 |
132,691 |
-1,816 |
DAX(EUREX) |
Dec18 |
180924 |
12360.0 |
12395.5 |
12325.0 |
12341.0 |
-56.5 |
57,656 |
108,752 |
+10,535 |
Mar19 |
180924 |
12368.0 |
12369.5 |
12331.0 |
12334.0 |
-56.5 |
155 |
1,868 |
+82 |
Jun19 |
180924 |
12350.0 |
12350.0 |
12350.0 |
12350.0 |
|
|
|
|
Mini-DAX(EUREX) |
Sep18 |
180921 |
12395.0 |
12460.0 |
12376.0 |
12382.5 |
+50.5 |
25,036 |
14,672 |
-359 |
Dec18 |
180924 |
12362.0 |
12396.0 |
12326.0 |
12341.0 |
-56.5 |
3,496 |
6,597 |
+3,057 |
Mar19 |
180924 |
12360.0 |
12380.0 |
12318.0 |
12334.0 |
-56.5 |
28 |
153 |
+36 |
Total Volume and Open Interest |
36,105 |
6,750 |
-11,579 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180921 |
3416 |
3438 |
3414 |
3426 |
+20 |
1,515,699 |
1,023,650 |
-804,320 |
Dec18 |
180924 |
3403 |
3407 |
3388 |
3392 |
-21 |
1,381,159 |
3,487,959 |
+1,485 |
Mar19 |
180924 |
3388 |
3392 |
3380 |
3380 |
-21 |
5,658 |
110,653 |
-1,993 |
Total Volume and Open Interest |
2,807,549 |
3,642,409 |
-1,024,158 |
Swiss Market Index(EUREX) |
Sep18 |
180921 |
9030 |
9060 |
9025 |
9060 |
+66 |
91,694 |
74,210 |
-38,743 |
Dec18 |
180924 |
8970 |
8976 |
8908 |
8918 |
-59 |
49,706 |
194,056 |
+8,346 |
Mar19 |
180924 |
8857 |
8857 |
8816 |
8816 |
-57 |
0 |
91 |
+0 |
Total Volume and Open Interest |
110,425 |
194,147 |
-65,864 |
FT-SE 100(EURONEXT) |
Dec18 |
180924 |
7421.00 |
7449.50 |
7411.50 |
7425.00 |
-13.50 |
131,917 |
597,944 |
+24,761 |
Mar19 |
180924 |
7362.50 |
7362.50 |
7362.50 |
7362.50 |
-14.00 |
0 |
37 |
+0 |
Jun19 |
180924 |
7285.50 |
7285.50 |
7285.50 |
7285.50 |
-14.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
284,094 |
659,573 |
-38,646 |
SPI 200(SFE) |
Dec18 |
180924 |
6194.0 |
6205.0 |
6162.0 |
6188.0 |
-4.0 |
45,625 |
379,700 |
+1,751 |
Mar19 |
180924 |
6132.0 |
6133.0 |
6113.0 |
6133.0 |
-4.0 |
2 |
2,985 |
+2 |
Jun19 |
180924 |
6123.0 |
6123.0 |
6123.0 |
6123.0 |
-4.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
58,498 |
438,916 |
-101,874 |
FTSE MIB(ISE) |
Dec18 |
180924 |
21375.00 |
21415.00 |
21260.00 |
21286.00 |
-118.00 |
23,706 |
79,819 |
+7,721 |
Mar19 |
180924 |
21290.00 |
21290.00 |
21190.00 |
21201.00 |
-118.00 |
24 |
52 |
+22 |
Jun19 |
180924 |
20731.00 |
20731.00 |
20731.00 |
20731.00 |
-118.00 |
|
|
|
Total Volume and Open Interest |
53,831 |
106,616 |
-18,447 |
KOSPI 200(KFE) |
Dec18 |
180921 |
299.70 |
301.40 |
299.40 |
301.00 |
+1.35 |
193,334 |
285,005 |
-794 |
Mar19 |
180921 |
296.75 |
298.30 |
296.45 |
298.10 |
+1.50 |
206 |
7,090 |
+422 |
Jun19 |
180921 |
297.10 |
298.95 |
297.10 |
298.95 |
+1.05 |
4 |
12,635 |
+2 |
Total Volume and Open Interest |
193,544 |
324,305 |
-770 |
GSCI(CME) |
Oct18 |
180924 |
478.95 |
481.00 |
478.95 |
480.20 |
+6.70 |
57 |
15,201 |
+3 |
Nov18 |
180924 |
479.20 |
479.20 |
479.20 |
479.20 |
+6.70 |
|
|
|
Dec18 |
180924 |
481.40 |
481.40 |
481.40 |
481.40 |
+6.70 |
|
|
|
Total Volume and Open Interest |
57 |
15,201 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|