|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 25, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180925 |
841.25 |
858.00 |
837.25 |
845.75 |
+4.75 |
88,697 |
429,590 |
-5,924 |
Jan19 |
180925 |
855.25 |
871.75 |
851.50 |
859.75 |
+4.50 |
24,532 |
125,712 |
-1,352 |
Mar19 |
180925 |
868.00 |
884.50 |
864.75 |
872.75 |
+4.25 |
15,753 |
127,375 |
-769 |
May19 |
180925 |
882.00 |
897.75 |
878.50 |
886.00 |
+4.00 |
5,699 |
79,027 |
+1,031 |
Jul19 |
180925 |
892.50 |
908.75 |
889.25 |
897.00 |
+4.25 |
6,196 |
63,198 |
+1,013 |
Aug19 |
180925 |
901.75 |
909.00 |
897.50 |
901.50 |
+4.00 |
526 |
3,007 |
+222 |
Sep19 |
180925 |
910.75 |
914.25 |
902.50 |
905.00 |
+3.25 |
151 |
1,200 |
+58 |
Nov19 |
180925 |
910.75 |
924.25 |
907.25 |
913.00 |
+2.50 |
3,836 |
27,339 |
+170 |
Jan20 |
180925 |
925.50 |
933.50 |
923.75 |
923.75 |
+2.25 |
8 |
728 |
+1 |
Mar20 |
180925 |
933.50 |
933.75 |
930.00 |
930.00 |
+1.75 |
0 |
176 |
+0 |
May20 |
180925 |
937.00 |
937.00 |
936.50 |
937.00 |
+1.75 |
0 |
88 |
+0 |
Jul20 |
180925 |
953.75 |
953.75 |
944.50 |
944.50 |
+2.00 |
1 |
148 |
+1 |
Aug20 |
180925 |
954.75 |
954.75 |
944.50 |
944.50 |
+0.50 |
0 |
39 |
+0 |
Sep20 |
180925 |
938.50 |
938.50 |
938.50 |
938.50 |
+0.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
145,404 |
858,118 |
-5,546 |
Soybean Meal(CBOT) |
Oct18 |
180925 |
305.00 |
313.60 |
304.00 |
306.20 |
+1.50 |
20,316 |
34,919 |
-7,857 |
Dec18 |
180925 |
307.70 |
316.30 |
306.40 |
309.20 |
+1.70 |
47,040 |
217,663 |
-2,656 |
Jan19 |
180925 |
308.50 |
317.00 |
307.70 |
310.30 |
+1.60 |
10,974 |
71,052 |
-495 |
Mar19 |
180925 |
308.50 |
316.00 |
307.30 |
310.10 |
+1.60 |
7,219 |
63,663 |
-191 |
May19 |
180925 |
307.90 |
314.80 |
306.80 |
309.30 |
+1.40 |
5,488 |
45,051 |
+873 |
Jul19 |
180925 |
310.00 |
316.50 |
308.70 |
311.20 |
+1.40 |
4,647 |
39,723 |
+981 |
Aug19 |
180925 |
310.10 |
316.60 |
310.00 |
312.30 |
+1.40 |
661 |
7,145 |
+124 |
Sep19 |
180925 |
311.00 |
317.40 |
310.70 |
312.90 |
+1.20 |
649 |
8,667 |
+244 |
Oct19 |
180925 |
311.00 |
316.70 |
310.00 |
312.30 |
+1.30 |
457 |
6,904 |
+239 |
Dec19 |
180925 |
311.00 |
317.50 |
310.90 |
312.70 |
+1.30 |
1,549 |
23,961 |
+167 |
Total Volume and Open Interest |
99,036 |
520,787 |
-8,570 |
Soybean Oil(CBOT) |
Oct18 |
180925 |
28.23 |
28.45 |
28.10 |
28.37 |
+0.11 |
27,522 |
41,422 |
+1,279 |
Dec18 |
180925 |
28.50 |
28.72 |
28.37 |
28.65 |
+0.13 |
78,950 |
270,235 |
-5,192 |
Jan19 |
180925 |
28.75 |
28.96 |
28.61 |
28.90 |
+0.13 |
10,244 |
83,360 |
+738 |
Mar19 |
180925 |
29.05 |
29.27 |
28.93 |
29.21 |
+0.12 |
7,883 |
67,176 |
-508 |
May19 |
180925 |
29.36 |
29.57 |
29.23 |
29.51 |
+0.11 |
4,260 |
45,913 |
+292 |
Jul19 |
180925 |
29.73 |
29.84 |
29.51 |
29.77 |
+0.10 |
4,249 |
53,858 |
+920 |
Aug19 |
180925 |
29.65 |
29.98 |
29.65 |
29.91 |
+0.10 |
834 |
9,542 |
+65 |
Sep19 |
180925 |
29.92 |
30.08 |
29.90 |
30.05 |
+0.10 |
457 |
5,908 |
+5 |
Oct19 |
180925 |
30.08 |
30.14 |
30.01 |
30.10 |
+0.09 |
113 |
4,371 |
+31 |
Dec19 |
180925 |
30.27 |
30.35 |
30.08 |
30.28 |
+0.08 |
916 |
16,435 |
-15 |
Total Volume and Open Interest |
135,542 |
603,349 |
-2,338 |
Canola(WCE) |
Nov18 |
180925 |
489.1 |
493.3 |
489.0 |
490.9 |
+1.6 |
7,449 |
117,810 |
-138 |
Jan19 |
180925 |
495.9 |
500.0 |
495.9 |
497.7 |
+1.6 |
3,435 |
56,627 |
+554 |
Mar19 |
180925 |
502.0 |
506.3 |
502.0 |
504.0 |
+1.6 |
1,581 |
11,915 |
+720 |
May19 |
180925 |
508.9 |
509.9 |
507.4 |
508.2 |
+1.3 |
101 |
2,108 |
-14 |
Jul19 |
180925 |
512.5 |
513.5 |
511.0 |
512.0 |
+1.4 |
110 |
1,741 |
-29 |
Total Volume and Open Interest |
12,680 |
190,850 |
+1,097 |
Corn(CBOT) |
Dec18 |
180925 |
360.25 |
364.25 |
357.50 |
363.75 |
+3.25 |
156,113 |
956,496 |
-8,981 |
Mar19 |
180925 |
372.25 |
376.25 |
369.75 |
375.75 |
+3.25 |
47,655 |
326,850 |
+793 |
May19 |
180925 |
380.00 |
383.75 |
377.25 |
383.50 |
+3.25 |
19,396 |
120,086 |
-1,351 |
Jul19 |
180925 |
385.25 |
389.00 |
382.75 |
388.75 |
+3.00 |
10,650 |
137,320 |
+195 |
Sep19 |
180925 |
389.50 |
392.50 |
387.00 |
392.50 |
+2.50 |
2,617 |
57,315 |
-59 |
Dec19 |
180925 |
395.25 |
398.00 |
392.50 |
397.50 |
+2.25 |
7,297 |
121,158 |
+1,190 |
Mar20 |
180925 |
404.75 |
407.00 |
402.75 |
407.00 |
+2.00 |
208 |
6,016 |
+15 |
May20 |
180925 |
408.75 |
413.00 |
408.75 |
413.00 |
+1.75 |
20 |
871 |
+3 |
Jul20 |
180925 |
415.75 |
416.75 |
413.00 |
416.75 |
+1.50 |
72 |
2,494 |
+38 |
Sep20 |
180925 |
408.75 |
408.75 |
407.50 |
408.75 |
+0.75 |
4 |
417 |
-2 |
Total Volume and Open Interest |
244,154 |
1,732,297 |
-8,138 |
Wheat(CBOT) |
Dec18 |
180925 |
525.25 |
525.75 |
516.25 |
520.75 |
-6.25 |
43,332 |
222,037 |
-5,035 |
Mar19 |
180925 |
544.50 |
544.50 |
535.50 |
539.50 |
-6.00 |
10,931 |
107,211 |
+61 |
May19 |
180925 |
556.75 |
556.75 |
547.75 |
551.25 |
-6.00 |
3,878 |
43,211 |
+37 |
Jul19 |
180925 |
558.75 |
558.75 |
549.50 |
552.00 |
-7.25 |
2,033 |
55,650 |
-185 |
Sep19 |
180925 |
564.25 |
568.00 |
559.50 |
562.00 |
-6.75 |
569 |
10,424 |
-12 |
Dec19 |
180925 |
580.25 |
582.00 |
574.25 |
577.00 |
-5.75 |
773 |
17,941 |
+128 |
Total Volume and Open Interest |
61,809 |
463,833 |
-4,872 |
Wheat(KCBT) |
Dec18 |
180925 |
528.25 |
530.00 |
518.50 |
522.00 |
-7.00 |
17,096 |
154,245 |
+373 |
Mar19 |
180925 |
551.00 |
553.00 |
542.00 |
545.50 |
-7.00 |
6,470 |
61,093 |
-342 |
May19 |
180925 |
563.25 |
564.25 |
554.25 |
557.50 |
-7.25 |
2,360 |
26,029 |
-381 |
Jul19 |
180925 |
563.75 |
564.50 |
555.00 |
557.50 |
-7.25 |
1,002 |
23,976 |
+157 |
Sep19 |
180925 |
572.25 |
575.25 |
566.50 |
569.00 |
-7.00 |
62 |
1,669 |
+11 |
Dec19 |
180925 |
590.75 |
592.00 |
585.25 |
587.25 |
-6.75 |
62 |
3,278 |
+19 |
Mar20 |
180925 |
599.75 |
600.75 |
599.75 |
600.75 |
-6.25 |
0 |
393 |
+0 |
Total Volume and Open Interest |
27,058 |
270,969 |
-161 |
Wheat(MGE) |
Dec18 |
180925 |
583.25 |
584.75 |
578.00 |
581.00 |
-3.25 |
2,813 |
34,251 |
+554 |
Mar19 |
180925 |
598.25 |
599.25 |
592.75 |
595.50 |
-3.75 |
956 |
14,246 |
+14 |
May19 |
180925 |
603.75 |
607.00 |
600.50 |
602.75 |
-4.00 |
167 |
4,510 |
+5 |
Jul19 |
180925 |
609.25 |
611.50 |
606.00 |
608.25 |
-3.75 |
85 |
2,074 |
+16 |
Sep19 |
180925 |
612.75 |
614.00 |
610.00 |
612.25 |
-4.00 |
31 |
2,793 |
-3 |
Dec19 |
180925 |
620.00 |
623.25 |
618.75 |
619.25 |
-4.50 |
31 |
1,255 |
-1 |
Total Volume and Open Interest |
4,094 |
59,190 |
+585 |
Oats(CBOT) |
Dec18 |
180925 |
259.00 |
260.50 |
256.00 |
257.00 |
-2.25 |
258 |
3,552 |
+10 |
Mar19 |
180925 |
262.25 |
264.50 |
261.50 |
261.50 |
-2.50 |
46 |
635 |
+34 |
May19 |
180925 |
265.50 |
265.50 |
265.50 |
265.50 |
-2.25 |
3 |
11 |
+2 |
Jul19 |
180925 |
269.25 |
269.25 |
269.25 |
269.25 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
307 |
4,199 |
+46 |
Rough Rice(CBOT) |
Nov18 |
180925 |
9.83 |
9.90 |
9.81 |
9.88 |
+0.05 |
461 |
6,996 |
+120 |
Jan19 |
180925 |
10.00 |
10.05 |
10.00 |
10.03 |
+0.04 |
19 |
601 |
+5 |
Mar19 |
180925 |
10.16 |
10.18 |
10.15 |
10.15 |
+0.02 |
15 |
539 |
+9 |
May19 |
180925 |
10.30 |
10.30 |
10.30 |
10.30 |
+0.02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
495 |
8,140 |
+134 |
Live Cattle(CME) |
Oct18 |
180925 |
112.150 |
112.535 |
111.900 |
112.350 |
+0.170 |
10,159 |
45,637 |
-3,509 |
Dec18 |
180925 |
117.200 |
117.450 |
116.635 |
117.200 |
+0.200 |
20,912 |
117,946 |
+2,069 |
Feb19 |
180925 |
121.430 |
121.730 |
121.035 |
121.550 |
+0.250 |
9,943 |
61,815 |
+97 |
Apr19 |
180925 |
122.580 |
122.980 |
122.385 |
122.830 |
+0.230 |
5,635 |
52,464 |
+1,517 |
Jun19 |
180925 |
115.300 |
115.750 |
115.150 |
115.635 |
+0.235 |
2,298 |
36,925 |
+504 |
Aug19 |
180925 |
113.600 |
113.750 |
113.400 |
113.700 |
+0.065 |
391 |
6,608 |
+63 |
Total Volume and Open Interest |
49,466 |
322,992 |
+822 |
Feeder Cattle(CME) |
Sep18 |
180925 |
156.485 |
156.700 |
156.150 |
156.630 |
+0.180 |
930 |
1,900 |
-40 |
Oct18 |
180925 |
156.300 |
156.900 |
155.880 |
156.485 |
+0.185 |
5,244 |
8,787 |
-1,539 |
Nov18 |
180925 |
155.950 |
156.900 |
155.700 |
156.435 |
+0.500 |
6,523 |
20,368 |
+1,527 |
Jan19 |
180925 |
153.550 |
154.485 |
153.350 |
153.950 |
+0.265 |
2,285 |
14,723 |
+435 |
Mar19 |
180925 |
151.700 |
152.300 |
151.450 |
151.830 |
+0.095 |
570 |
5,840 |
+52 |
Apr19 |
180925 |
151.935 |
152.500 |
151.630 |
152.150 |
+0.250 |
161 |
2,105 |
+42 |
May19 |
180925 |
151.580 |
152.150 |
151.300 |
151.785 |
+0.235 |
49 |
1,249 |
+15 |
Total Volume and Open Interest |
15,777 |
55,136 |
+495 |
Lean Hogs(CME) |
Oct18 |
180925 |
61.650 |
62.735 |
61.400 |
62.430 |
+1.430 |
9,839 |
31,552 |
-1,270 |
Dec18 |
180925 |
57.200 |
57.800 |
56.330 |
57.750 |
+0.765 |
18,760 |
99,398 |
+478 |
Feb19 |
180925 |
65.475 |
65.950 |
64.950 |
65.900 |
+0.450 |
9,116 |
31,433 |
-391 |
Apr19 |
180925 |
70.080 |
70.635 |
69.700 |
70.535 |
+0.305 |
5,017 |
29,829 |
+372 |
May19 |
180925 |
75.430 |
75.680 |
75.300 |
75.680 |
+0.350 |
40 |
884 |
-2 |
Jun19 |
180925 |
80.650 |
80.900 |
80.035 |
80.830 |
+0.350 |
1,647 |
13,632 |
-38 |
Jul19 |
180925 |
80.750 |
81.000 |
80.250 |
80.950 |
+0.270 |
622 |
5,317 |
+215 |
Aug19 |
180925 |
79.535 |
79.700 |
79.285 |
79.600 |
+0.250 |
194 |
3,034 |
+22 |
Total Volume and Open Interest |
45,360 |
216,314 |
-560 |
Class III Milk(CME) |
Sep18 |
180925 |
16.11 |
16.14 |
16.11 |
16.14 |
+0.01 |
105 |
3,799 |
+14 |
Oct18 |
180925 |
15.96 |
16.00 |
15.85 |
15.89 |
-0.10 |
369 |
4,709 |
+137 |
Nov18 |
180925 |
16.37 |
16.44 |
16.33 |
16.42 |
+0.03 |
256 |
3,739 |
+49 |
Dec18 |
180925 |
16.25 |
16.29 |
16.21 |
16.26 |
-0.01 |
95 |
3,428 |
+40 |
Jan19 |
180925 |
16.07 |
16.09 |
16.03 |
16.09 |
+0.01 |
93 |
1,566 |
+43 |
Feb19 |
180925 |
15.90 |
15.97 |
15.90 |
15.94 |
unch |
67 |
1,041 |
+23 |
Mar19 |
180925 |
15.95 |
15.97 |
15.92 |
15.96 |
-0.01 |
37 |
1,132 |
+24 |
Apr19 |
180925 |
16.06 |
16.09 |
16.02 |
16.08 |
-0.02 |
64 |
993 |
+24 |
May19 |
180925 |
16.10 |
16.10 |
16.04 |
16.05 |
-0.05 |
44 |
832 |
+22 |
Jun19 |
180925 |
16.11 |
16.13 |
16.09 |
16.11 |
-0.02 |
38 |
742 |
+13 |
Jul19 |
180925 |
16.32 |
16.32 |
16.32 |
16.32 |
unch |
35 |
413 |
+20 |
Aug19 |
180925 |
16.46 |
16.46 |
16.44 |
16.46 |
unch |
29 |
314 |
+24 |
Sep19 |
180925 |
16.52 |
16.54 |
16.52 |
16.54 |
+0.01 |
24 |
328 |
+17 |
Total Volume and Open Interest |
1,342 |
23,627 |
+515 |
Cocoa(ICE) |
Dec18 |
180925 |
2218 |
2252 |
2189 |
2195 |
-40 |
18,646 |
108,186 |
-572 |
Mar19 |
180925 |
2237 |
2268 |
2212 |
2215 |
-40 |
11,202 |
64,634 |
+704 |
May19 |
180925 |
2247 |
2279 |
2226 |
2228 |
-41 |
3,706 |
25,526 |
+1,154 |
Jul19 |
180925 |
2270 |
2293 |
2243 |
2245 |
-39 |
812 |
13,202 |
+271 |
Sep19 |
180925 |
2280 |
2299 |
2260 |
2260 |
-39 |
386 |
10,424 |
-110 |
Dec19 |
180925 |
2298 |
2313 |
2276 |
2276 |
-39 |
384 |
15,761 |
+308 |
Mar20 |
180925 |
2310 |
2322 |
2288 |
2288 |
-39 |
99 |
2,427 |
-1 |
Total Volume and Open Interest |
35,250 |
241,343 |
+1,769 |
Coffee "C"(ICE) |
Dec18 |
180925 |
97.80 |
98.05 |
96.55 |
97.10 |
-1.40 |
24,057 |
180,767 |
-1,841 |
Mar19 |
180925 |
101.10 |
101.45 |
100.00 |
100.45 |
-1.45 |
9,693 |
75,347 |
-116 |
May19 |
180925 |
103.80 |
103.80 |
102.45 |
102.90 |
-1.45 |
3,062 |
31,972 |
+132 |
Jul19 |
180925 |
106.10 |
106.20 |
104.95 |
105.30 |
-1.45 |
2,785 |
17,619 |
+441 |
Sep19 |
180925 |
108.20 |
108.60 |
107.50 |
107.70 |
-1.40 |
1,478 |
8,893 |
+476 |
Dec19 |
180925 |
112.10 |
112.10 |
110.95 |
111.15 |
-1.40 |
672 |
8,907 |
+88 |
Total Volume and Open Interest |
42,117 |
331,845 |
-657 |
Orange Juice(ICE) |
Nov18 |
180925 |
147.45 |
150.10 |
147.05 |
149.80 |
+3.35 |
422 |
10,524 |
-5 |
Jan19 |
180925 |
149.20 |
150.50 |
147.75 |
150.25 |
+3.20 |
53 |
2,008 |
+41 |
Mar19 |
180925 |
149.50 |
150.30 |
149.00 |
150.30 |
+2.85 |
2 |
973 |
+0 |
May19 |
180925 |
150.00 |
150.75 |
149.60 |
150.75 |
+2.55 |
0 |
406 |
+0 |
Jul19 |
180925 |
149.90 |
151.10 |
149.90 |
151.10 |
+2.25 |
0 |
134 |
+0 |
Sep19 |
180925 |
152.55 |
152.55 |
152.55 |
152.55 |
+2.10 |
0 |
53 |
+0 |
Total Volume and Open Interest |
477 |
14,098 |
+36 |
Sugar #11(ICE) |
Oct18 |
180925 |
10.45 |
10.55 |
10.30 |
10.36 |
-0.02 |
36,347 |
68,809 |
-16,987 |
Mar19 |
180925 |
11.33 |
11.37 |
11.09 |
11.15 |
-0.08 |
55,705 |
455,654 |
+5,689 |
May19 |
180925 |
11.43 |
11.47 |
11.20 |
11.25 |
-0.10 |
15,020 |
126,905 |
+1,576 |
Jul19 |
180925 |
11.56 |
11.58 |
11.35 |
11.39 |
-0.10 |
4,574 |
68,611 |
+878 |
Oct19 |
180925 |
11.90 |
11.90 |
11.67 |
11.71 |
-0.10 |
3,260 |
64,663 |
+107 |
Mar20 |
180925 |
12.50 |
12.50 |
12.28 |
12.32 |
-0.10 |
1,080 |
20,507 |
+521 |
May20 |
180925 |
12.56 |
12.57 |
12.41 |
12.44 |
-0.09 |
166 |
4,517 |
+21 |
Jul20 |
180925 |
12.62 |
12.69 |
12.52 |
12.55 |
-0.08 |
126 |
3,864 |
+1 |
Total Volume and Open Interest |
116,434 |
818,831 |
-8,065 |
London Cocoa(LCE) |
Dec18 |
180925 |
1588 |
1596 |
1560 |
1563 |
-34 |
6,061 |
88,120 |
-240 |
Mar19 |
180925 |
1611 |
1623 |
1592 |
1594 |
-28 |
4,029 |
60,469 |
-237 |
May19 |
180925 |
1618 |
1634 |
1607 |
1608 |
-27 |
2,207 |
37,381 |
+514 |
Jul19 |
180925 |
1627 |
1646 |
1621 |
1622 |
-24 |
1,371 |
23,280 |
+72 |
Sep19 |
180925 |
1635 |
1658 |
1632 |
1633 |
-22 |
507 |
26,706 |
+187 |
Dec19 |
180925 |
1650 |
1676 |
1649 |
1651 |
-20 |
1,048 |
27,543 |
+318 |
Mar20 |
180925 |
1661 |
1689 |
1661 |
1664 |
-19 |
94 |
3,032 |
+8 |
Total Volume and Open Interest |
15,381 |
268,631 |
+675 |
London Sugar(LCE) |
Dec18 |
180925 |
318.90 |
322.20 |
316.30 |
317.50 |
-0.20 |
3,233 |
45,993 |
+244 |
Mar19 |
180925 |
322.10 |
324.10 |
318.50 |
319.60 |
-1.50 |
3,095 |
32,250 |
+214 |
May19 |
180925 |
326.20 |
328.40 |
323.50 |
323.90 |
-1.50 |
773 |
10,245 |
+306 |
Aug19 |
180925 |
328.50 |
329.50 |
327.00 |
328.00 |
-1.50 |
116 |
7,316 |
+10 |
Oct19 |
180925 |
331.80 |
332.70 |
330.20 |
331.10 |
-1.60 |
28 |
2,649 |
+1 |
Total Volume and Open Interest |
7,274 |
100,813 |
+795 |
Cotton(ICE) |
Oct18 |
180925 |
80.00 |
80.41 |
80.00 |
80.41 |
+1.68 |
5 |
136 |
-1 |
Dec18 |
180925 |
78.58 |
79.21 |
78.10 |
78.99 |
+0.41 |
13,824 |
138,482 |
-214 |
Mar19 |
180925 |
78.99 |
79.65 |
78.53 |
79.44 |
+0.48 |
4,654 |
64,658 |
-1,151 |
May19 |
180925 |
79.62 |
80.31 |
79.18 |
80.09 |
+0.50 |
1,139 |
12,025 |
+117 |
Jul19 |
180925 |
80.20 |
80.81 |
79.79 |
80.69 |
+0.51 |
412 |
7,944 |
+11 |
Oct19 |
180925 |
77.14 |
77.14 |
77.14 |
77.14 |
+0.41 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,747 |
249,997 |
-892 |
Lumber(CME) |
Nov18 |
180925 |
335.0 |
341.0 |
333.6 |
336.9 |
-2.7 |
343 |
2,706 |
-22 |
Jan19 |
180925 |
339.1 |
341.5 |
337.4 |
339.0 |
-3.5 |
47 |
774 |
-4 |
Mar19 |
180925 |
348.0 |
349.0 |
345.7 |
348.0 |
-3.4 |
22 |
230 |
+10 |
May19 |
180925 |
352.7 |
353.5 |
352.7 |
353.5 |
-1.1 |
6 |
85 |
+2 |
Total Volume and Open Interest |
423 |
3,849 |
-12 |
Crude Oil(NYM) |
Nov18 |
180925 |
72.25 |
72.78 |
71.89 |
72.28 |
+0.20 |
855,943 |
422,544 |
-10,013 |
Dec18 |
180925 |
71.94 |
72.46 |
71.70 |
72.10 |
+0.34 |
307,241 |
307,567 |
+1,927 |
Jan19 |
180925 |
71.71 |
72.17 |
71.44 |
71.91 |
+0.40 |
175,362 |
167,963 |
-4,668 |
Feb19 |
180925 |
71.41 |
71.93 |
71.21 |
71.69 |
+0.43 |
72,164 |
95,000 |
-955 |
Mar19 |
180925 |
71.15 |
71.74 |
71.00 |
71.53 |
+0.45 |
74,586 |
147,985 |
+5,659 |
Apr19 |
180925 |
71.13 |
71.43 |
70.98 |
71.30 |
+0.44 |
24,334 |
67,737 |
-131 |
May19 |
180925 |
70.66 |
71.20 |
70.59 |
71.07 |
+0.45 |
12,638 |
53,029 |
+370 |
Jun19 |
180925 |
70.50 |
70.99 |
70.24 |
70.80 |
+0.47 |
58,023 |
179,027 |
+2,444 |
Jul19 |
180925 |
70.23 |
70.57 |
70.20 |
70.48 |
+0.46 |
5,115 |
46,755 |
+1,009 |
Aug19 |
180925 |
69.80 |
70.22 |
69.80 |
70.12 |
+0.45 |
2,478 |
43,826 |
+368 |
Sep19 |
180925 |
69.39 |
69.85 |
69.39 |
69.77 |
+0.45 |
5,663 |
72,829 |
+1,115 |
Oct19 |
180925 |
69.36 |
69.43 |
69.32 |
69.43 |
+0.44 |
1,785 |
38,910 |
+19 |
Nov19 |
180925 |
68.99 |
69.09 |
68.99 |
69.09 |
+0.43 |
1,081 |
34,405 |
-23 |
Dec19 |
180925 |
68.32 |
68.92 |
68.26 |
68.75 |
+0.44 |
48,572 |
238,023 |
-653 |
Jan20 |
180925 |
68.26 |
68.35 |
68.26 |
68.35 |
+0.44 |
310 |
29,067 |
+23 |
Feb20 |
180925 |
67.80 |
67.97 |
67.80 |
67.97 |
+0.44 |
1,153 |
13,620 |
+646 |
Total Volume and Open Interest |
1,669,502 |
2,206,196 |
-1,323 |
e-miNY Crude Oil(NYM) |
Nov18 |
180925 |
72.250 |
72.750 |
71.900 |
72.275 |
+0.200 |
20,756 |
1,683 |
-18 |
Dec18 |
180925 |
71.925 |
72.400 |
71.700 |
72.100 |
+0.350 |
400 |
464 |
+65 |
Jan19 |
180925 |
71.750 |
72.100 |
71.550 |
71.900 |
+0.400 |
69 |
55 |
+17 |
Feb19 |
180925 |
71.475 |
71.825 |
71.475 |
71.700 |
+0.450 |
5 |
42 |
+0 |
Mar19 |
180925 |
71.500 |
71.525 |
71.300 |
71.525 |
+0.450 |
19 |
47 |
+0 |
Apr19 |
180925 |
71.300 |
71.300 |
71.300 |
71.300 |
+0.450 |
17 |
113 |
-5 |
May19 |
180925 |
71.075 |
71.075 |
71.075 |
71.075 |
+0.450 |
15 |
93 |
+1 |
Jun19 |
180925 |
70.850 |
70.850 |
70.800 |
70.800 |
+0.475 |
7 |
54 |
+5 |
Jul19 |
180925 |
70.475 |
70.475 |
70.475 |
70.475 |
+0.450 |
0 |
3 |
+0 |
Aug19 |
180925 |
70.125 |
70.125 |
70.125 |
70.125 |
+0.450 |
0 |
44 |
+0 |
Total Volume and Open Interest |
21,291 |
2,679 |
+66 |
NY Harbor ULSD(NYM) |
Oct18 |
180925 |
229.20 |
231.59 |
228.76 |
230.53 |
+1.94 |
38,075 |
56,496 |
-14,945 |
Nov18 |
180925 |
229.62 |
232.05 |
229.06 |
230.97 |
+1.95 |
79,061 |
123,282 |
+12,481 |
Dec18 |
180925 |
230.04 |
232.40 |
229.52 |
231.40 |
+1.96 |
37,973 |
84,871 |
+4,013 |
Jan19 |
180925 |
230.68 |
232.65 |
230.10 |
231.68 |
+1.97 |
19,450 |
43,376 |
+1,715 |
Feb19 |
180925 |
230.49 |
232.36 |
230.12 |
231.42 |
+1.93 |
9,013 |
25,832 |
+582 |
Mar19 |
180925 |
229.58 |
231.20 |
229.35 |
230.67 |
+1.88 |
7,504 |
34,215 |
+129 |
Apr19 |
180925 |
228.59 |
229.86 |
228.59 |
229.54 |
+1.85 |
3,331 |
18,167 |
-71 |
May19 |
180925 |
227.89 |
229.11 |
227.89 |
228.80 |
+1.78 |
1,036 |
7,032 |
-21 |
Jun19 |
180925 |
227.86 |
228.93 |
227.32 |
228.25 |
+1.73 |
3,858 |
20,635 |
+90 |
Jul19 |
180925 |
228.04 |
228.75 |
227.91 |
228.39 |
+1.62 |
316 |
2,595 |
-43 |
Aug19 |
180925 |
228.36 |
228.76 |
228.36 |
228.76 |
+1.49 |
177 |
1,118 |
+2 |
Sep19 |
180925 |
228.50 |
229.36 |
228.50 |
229.36 |
+1.39 |
168 |
1,338 |
-14 |
Oct19 |
180925 |
229.92 |
229.92 |
229.92 |
229.92 |
+1.24 |
124 |
769 |
+10 |
Nov19 |
180925 |
230.38 |
230.38 |
230.38 |
230.38 |
+1.16 |
96 |
749 |
+10 |
Total Volume and Open Interest |
201,157 |
431,355 |
+4,105 |
RBOB Gasoline(NYM) |
Oct18 |
180925 |
206.00 |
207.48 |
205.59 |
206.77 |
+1.30 |
40,720 |
46,547 |
-5,517 |
Nov18 |
180925 |
204.80 |
206.35 |
204.37 |
205.55 |
+1.34 |
70,172 |
172,747 |
-329 |
Dec18 |
180925 |
203.50 |
205.13 |
203.10 |
204.35 |
+1.45 |
37,367 |
73,489 |
+1,935 |
Jan19 |
180925 |
203.05 |
204.94 |
203.00 |
204.20 |
+1.48 |
16,802 |
47,181 |
+1,331 |
Feb19 |
180925 |
203.91 |
205.65 |
203.60 |
204.88 |
+1.47 |
6,996 |
18,034 |
+716 |
Mar19 |
180925 |
206.37 |
207.01 |
205.34 |
206.53 |
+1.42 |
5,995 |
27,736 |
+676 |
Apr19 |
180925 |
223.80 |
224.59 |
223.34 |
223.98 |
+1.49 |
3,803 |
14,763 |
+133 |
May19 |
180925 |
223.61 |
224.10 |
222.98 |
224.10 |
+1.49 |
1,618 |
10,476 |
+6 |
Jun19 |
180925 |
222.62 |
223.35 |
221.59 |
222.68 |
+1.47 |
2,296 |
11,814 |
+33 |
Jul19 |
180925 |
220.24 |
220.57 |
220.24 |
220.57 |
+1.45 |
473 |
5,881 |
+250 |
Total Volume and Open Interest |
190,306 |
441,518 |
+217 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180925 |
205.50 |
206.77 |
205.50 |
206.77 |
+1.30 |
0 |
1 |
+0 |
Nov18 |
180925 |
205.60 |
205.60 |
205.60 |
205.60 |
+1.39 |
|
|
|
Dec18 |
180925 |
204.40 |
204.40 |
204.40 |
204.40 |
+1.50 |
|
|
|
Jan19 |
180925 |
204.20 |
204.20 |
204.20 |
204.20 |
+1.48 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct18 |
180925 |
3.043 |
3.087 |
3.020 |
3.082 |
+0.044 |
118,893 |
30,735 |
-25,056 |
Nov18 |
180925 |
3.033 |
3.062 |
3.013 |
3.058 |
+0.029 |
162,400 |
295,104 |
+9,190 |
Dec18 |
180925 |
3.102 |
3.130 |
3.084 |
3.129 |
+0.032 |
44,344 |
184,723 |
+3,821 |
Jan19 |
180925 |
3.183 |
3.211 |
3.168 |
3.209 |
+0.030 |
52,775 |
203,151 |
+2,754 |
Feb19 |
180925 |
3.113 |
3.138 |
3.100 |
3.136 |
+0.026 |
22,637 |
93,018 |
+254 |
Mar19 |
180925 |
2.955 |
2.965 |
2.938 |
2.952 |
-0.005 |
40,961 |
215,602 |
+1,851 |
Apr19 |
180925 |
2.644 |
2.650 |
2.630 |
2.642 |
-0.002 |
20,222 |
159,577 |
+243 |
May19 |
180925 |
2.607 |
2.612 |
2.593 |
2.607 |
-0.001 |
11,928 |
86,010 |
-379 |
Jun19 |
180925 |
2.636 |
2.638 |
2.624 |
2.635 |
-0.001 |
3,185 |
45,050 |
+453 |
Jul19 |
180925 |
2.669 |
2.670 |
2.654 |
2.666 |
-0.002 |
2,705 |
34,560 |
+230 |
Aug19 |
180925 |
2.666 |
2.673 |
2.653 |
2.667 |
-0.003 |
2,111 |
27,374 |
+501 |
Sep19 |
180925 |
2.650 |
2.652 |
2.635 |
2.648 |
-0.004 |
1,986 |
26,447 |
-264 |
Oct19 |
180925 |
2.671 |
2.671 |
2.655 |
2.666 |
-0.004 |
6,315 |
83,584 |
-430 |
Nov19 |
180925 |
2.720 |
2.720 |
2.701 |
2.712 |
-0.005 |
2,069 |
34,532 |
-399 |
Dec19 |
180925 |
2.840 |
2.840 |
2.825 |
2.834 |
-0.005 |
1,509 |
28,975 |
+82 |
Jan20 |
180925 |
2.918 |
2.931 |
2.917 |
2.926 |
-0.005 |
1,304 |
30,254 |
+11 |
Total Volume and Open Interest |
498,631 |
1,649,750 |
-6,610 |
Brent Crude Oil(ICE) |
Nov18 |
180925 |
81.35 |
82.55 |
81.17 |
81.87 |
+0.67 |
297,574 |
180,398 |
-35,245 |
Dec18 |
180925 |
80.55 |
81.81 |
80.48 |
81.26 |
+0.73 |
294,022 |
560,452 |
+15,831 |
Jan19 |
180925 |
80.17 |
81.26 |
80.03 |
80.78 |
+0.70 |
106,906 |
238,657 |
+11,096 |
Feb19 |
180925 |
79.93 |
80.87 |
79.71 |
80.43 |
+0.67 |
56,905 |
125,288 |
+4,307 |
Mar19 |
180925 |
79.56 |
80.55 |
79.45 |
80.15 |
+0.65 |
64,250 |
152,393 |
+306 |
Apr19 |
180925 |
79.32 |
80.26 |
79.20 |
79.89 |
+0.63 |
26,639 |
67,195 |
+3,205 |
May19 |
180925 |
79.07 |
79.95 |
78.93 |
79.61 |
+0.62 |
18,031 |
68,300 |
+474 |
Jun19 |
180925 |
78.74 |
79.60 |
78.60 |
79.26 |
+0.61 |
52,562 |
148,601 |
+6,100 |
Jul19 |
180925 |
78.56 |
79.08 |
78.50 |
78.92 |
+0.61 |
4,151 |
49,255 |
+225 |
Aug19 |
180925 |
78.49 |
78.84 |
78.43 |
78.56 |
+0.61 |
2,994 |
37,710 |
+157 |
Sep19 |
180925 |
78.09 |
78.40 |
77.72 |
78.17 |
+0.60 |
5,910 |
42,557 |
+205 |
Oct19 |
180925 |
78.00 |
78.00 |
77.71 |
77.79 |
+0.60 |
2,376 |
41,372 |
-2 |
Nov19 |
180925 |
77.48 |
77.48 |
77.41 |
77.44 |
+0.60 |
4,840 |
48,360 |
-616 |
Dec19 |
180925 |
76.59 |
77.30 |
76.40 |
77.04 |
+0.59 |
48,213 |
168,015 |
-127 |
Total Volume and Open Interest |
1,015,550 |
2,273,374 |
+8,065 |
Gas Oil(ICE) |
Oct18 |
180925 |
706.25 |
715.50 |
705.25 |
713.75 |
+12.00 |
75,132 |
169,229 |
-11,899 |
Nov18 |
180925 |
707.25 |
715.00 |
705.25 |
713.50 |
+11.75 |
97,723 |
210,016 |
+43 |
Dec18 |
180925 |
702.50 |
711.75 |
702.00 |
710.25 |
+11.75 |
71,844 |
180,362 |
+3,173 |
Jan19 |
180925 |
701.25 |
709.75 |
700.25 |
708.25 |
+11.50 |
22,208 |
63,700 |
-1,617 |
Feb19 |
180925 |
700.00 |
708.00 |
699.50 |
707.00 |
+11.50 |
14,476 |
47,672 |
+565 |
Mar19 |
180925 |
698.25 |
706.00 |
697.75 |
705.00 |
+11.25 |
12,601 |
38,585 |
+216 |
Apr19 |
180925 |
695.25 |
704.00 |
695.25 |
702.75 |
+11.00 |
5,623 |
23,903 |
+634 |
May19 |
180925 |
695.75 |
702.00 |
695.00 |
701.00 |
+10.75 |
2,359 |
20,392 |
+90 |
Jun19 |
180925 |
693.50 |
701.25 |
693.50 |
700.25 |
+10.75 |
12,263 |
52,371 |
+1,195 |
Jul19 |
180925 |
694.50 |
701.25 |
694.50 |
700.50 |
+10.50 |
266 |
15,663 |
+57 |
Total Volume and Open Interest |
326,279 |
1,018,146 |
-8,464 |
Ethanol(CBOT) |
Oct18 |
180925 |
1.258 |
1.273 |
1.255 |
1.265 |
+0.015 |
317 |
584 |
-136 |
Nov18 |
180925 |
1.273 |
1.290 |
1.269 |
1.288 |
+0.016 |
237 |
1,434 |
+176 |
Dec18 |
180925 |
1.291 |
1.304 |
1.291 |
1.304 |
+0.013 |
8 |
303 |
+2 |
Jan19 |
180925 |
1.324 |
1.324 |
1.318 |
1.324 |
+0.013 |
0 |
120 |
+0 |
Feb19 |
180925 |
1.346 |
1.346 |
1.346 |
1.346 |
+0.013 |
0 |
1 |
+0 |
Mar19 |
180925 |
1.361 |
1.361 |
1.361 |
1.361 |
+0.013 |
|
|
|
Apr19 |
180925 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.013 |
|
|
|
May19 |
180925 |
1.376 |
1.376 |
1.376 |
1.376 |
+0.013 |
|
|
|
Total Volume and Open Interest |
562 |
2,442 |
+42 |
WTI Crude Oil(ICE) |
Nov18 |
180925 |
72.17 |
72.77 |
71.90 |
72.28 |
+0.20 |
74,458 |
57,908 |
-7,987 |
Dec18 |
180925 |
71.79 |
72.44 |
71.70 |
72.10 |
+0.34 |
79,617 |
129,342 |
+873 |
Jan19 |
180925 |
71.60 |
72.16 |
71.51 |
71.91 |
+0.40 |
48,589 |
48,895 |
-3,389 |
Feb19 |
180925 |
71.35 |
71.89 |
71.32 |
71.69 |
+0.43 |
25,124 |
27,246 |
-409 |
Mar19 |
180925 |
71.16 |
71.67 |
71.15 |
71.53 |
+0.45 |
22,438 |
36,848 |
-181 |
Apr19 |
180925 |
71.00 |
71.43 |
70.94 |
71.30 |
+0.44 |
6,075 |
12,972 |
+301 |
May19 |
180925 |
70.84 |
71.17 |
70.75 |
71.07 |
+0.45 |
2,806 |
8,811 |
+200 |
Jun19 |
180925 |
70.56 |
70.92 |
70.45 |
70.80 |
+0.47 |
17,473 |
79,074 |
+219 |
Jul19 |
180925 |
70.26 |
70.56 |
70.15 |
70.48 |
+0.46 |
1,230 |
6,416 |
+534 |
Aug19 |
180925 |
70.12 |
70.12 |
70.12 |
70.12 |
+0.45 |
243 |
5,302 |
-75 |
Sep19 |
180925 |
69.77 |
69.77 |
69.77 |
69.77 |
+0.45 |
690 |
13,538 |
-157 |
Oct19 |
180925 |
69.43 |
69.43 |
69.43 |
69.43 |
+0.44 |
236 |
4,281 |
-100 |
Nov19 |
180925 |
69.09 |
69.09 |
69.09 |
69.09 |
+0.43 |
197 |
4,566 |
-50 |
Dec19 |
180925 |
68.46 |
68.89 |
68.44 |
68.75 |
+0.44 |
11,471 |
85,965 |
+1,507 |
Jan20 |
180925 |
68.35 |
68.35 |
68.35 |
68.35 |
+0.44 |
50 |
2,587 |
-41 |
Feb20 |
180925 |
67.97 |
67.97 |
67.97 |
67.97 |
+0.44 |
8 |
2,248 |
-6 |
Total Volume and Open Interest |
294,251 |
607,157 |
-8,723 |
US Dollar Index(ICE) |
Dec18 |
180925 |
93.820 |
93.960 |
93.590 |
93.710 |
-0.065 |
23,206 |
52,209 |
-2,807 |
Mar19 |
180925 |
93.305 |
93.425 |
93.120 |
93.190 |
-0.070 |
240 |
1,081 |
-65 |
Jun19 |
180925 |
92.760 |
92.760 |
92.690 |
92.690 |
-0.070 |
8 |
367 |
-4 |
Total Volume and Open Interest |
23,454 |
53,678 |
-2,876 |
Australian Dollar(CME) |
Dec18 |
180925 |
72.57 |
72.66 |
72.40 |
72.52 |
-0.08 |
83,158 |
157,317 |
-1,403 |
Mar19 |
180925 |
72.55 |
72.60 |
72.55 |
72.60 |
-0.08 |
16 |
352 |
+1 |
Jun19 |
180925 |
72.71 |
72.71 |
72.71 |
72.71 |
-0.08 |
2 |
19 |
+0 |
Total Volume and Open Interest |
85,149 |
159,942 |
-1,467 |
British Pound(CME) |
Dec18 |
180925 |
131.65 |
132.43 |
131.43 |
132.35 |
+0.68 |
175,149 |
224,337 |
-4,354 |
Mar19 |
180925 |
132.29 |
133.00 |
132.29 |
132.99 |
+0.69 |
92 |
1,293 |
+67 |
Jun19 |
180925 |
133.61 |
133.61 |
133.61 |
133.61 |
+0.68 |
0 |
284 |
+0 |
Total Volume and Open Interest |
177,002 |
227,806 |
-4,334 |
Canadian Dollar(CME) |
Dec18 |
180925 |
77.35 |
77.43 |
77.20 |
77.34 |
-0.06 |
72,613 |
116,227 |
+41 |
Mar19 |
180925 |
77.38 |
77.54 |
77.38 |
77.47 |
-0.06 |
73 |
1,352 |
+14 |
Jun19 |
180925 |
77.60 |
77.60 |
77.59 |
77.59 |
-0.06 |
7 |
319 |
+5 |
Sep19 |
180925 |
77.70 |
77.70 |
77.70 |
77.70 |
-0.07 |
0 |
105 |
+0 |
Total Volume and Open Interest |
73,771 |
118,707 |
+80 |
Japanese Yen(CME) |
Dec18 |
180925 |
89.20 |
89.24 |
89.05 |
89.09 |
-0.18 |
108,395 |
199,337 |
+1,688 |
Mar19 |
180925 |
89.88 |
89.90 |
89.79 |
89.80 |
-0.17 |
13 |
338 |
+12 |
Jun19 |
180925 |
90.50 |
90.50 |
90.50 |
90.50 |
-0.17 |
0 |
67 |
+0 |
Total Volume and Open Interest |
109,578 |
201,841 |
+1,464 |
Swiss Franc(CME) |
Dec18 |
180925 |
104.44 |
104.55 |
104.17 |
104.40 |
-0.19 |
31,749 |
55,142 |
-95 |
Mar19 |
180925 |
105.26 |
105.39 |
105.26 |
105.39 |
-0.20 |
7 |
260 |
+5 |
Jun19 |
180925 |
106.31 |
106.36 |
106.31 |
106.36 |
-0.19 |
0 |
53 |
+0 |
Total Volume and Open Interest |
31,775 |
55,478 |
-75 |
EuroFX(CME) |
Dec18 |
180925 |
118.26 |
118.70 |
118.07 |
118.44 |
+0.08 |
237,666 |
465,696 |
-2,333 |
Mar19 |
180925 |
119.28 |
119.66 |
119.20 |
119.42 |
+0.07 |
315 |
2,298 |
-54 |
Jun19 |
180925 |
120.66 |
120.66 |
120.41 |
120.41 |
+0.08 |
36 |
1,040 |
+33 |
Total Volume and Open Interest |
243,559 |
476,530 |
-1,726 |
Mexican Peso(CME) |
Oct18 |
180925 |
524.75 |
524.75 |
524.75 |
524.75 |
-1.00 |
|
|
|
Nov18 |
180925 |
521.88 |
521.88 |
521.88 |
521.88 |
-1.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
46,206 |
205,405 |
+3,697 |
Brazilian Real(CME) |
Oct18 |
180925 |
243.05 |
245.65 |
241.45 |
245.20 |
+1.10 |
6,483 |
37,334 |
-2,422 |
Nov18 |
180925 |
243.25 |
244.85 |
240.70 |
244.45 |
+1.05 |
662 |
687 |
+398 |
Dec18 |
180925 |
240.90 |
243.85 |
240.90 |
243.85 |
+1.00 |
167 |
1,598 |
-54 |
Jan19 |
180925 |
243.20 |
243.20 |
243.20 |
243.20 |
+0.95 |
0 |
50 |
+0 |
Total Volume and Open Interest |
7,312 |
39,669 |
-2,078 |
30-Year T-Bonds(CBOT) |
Dec18 |
180925 |
139~300 |
140~010 |
139~170 |
139~250 |
-0~150 |
225,006 |
863,300 |
-13,424 |
Mar19 |
180925 |
139~100 |
139~100 |
139~020 |
139~020 |
-0~150 |
0 |
7 |
+0 |
Jun19 |
180925 |
138~150 |
138~150 |
138~150 |
138~150 |
-0~150 |
|
|
|
Total Volume and Open Interest |
225,006 |
863,307 |
-13,424 |
10-Year T-Notes(CBOT) |
Dec18 |
180925 |
118~165 |
118~180 |
118~110 |
118~145 |
-0~055 |
1,123,897 |
3,980,848 |
-60,391 |
Mar19 |
180925 |
118~070 |
118~070 |
118~040 |
118~060 |
-0~060 |
156 |
27 |
+0 |
Jun19 |
180925 |
118~060 |
118~060 |
118~060 |
118~060 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,124,053 |
3,980,875 |
-60,391 |
5-Year T-Notes(CBOT) |
Sep18 |
180925 |
112~182 |
112~192 |
112~182 |
112~190 |
-0~030 |
2,893 |
9,960 |
-3,041 |
Dec18 |
180925 |
112~106 |
112~114 |
112~080 |
112~094 |
-0~032 |
543,713 |
4,358,468 |
-6,914 |
Mar19 |
180925 |
112~064 |
112~064 |
112~064 |
112~064 |
-0~032 |
|
|
|
Total Volume and Open Interest |
546,606 |
4,368,428 |
-9,955 |
2 Year T-Notes(CBOT) |
Sep18 |
180925 |
105~166 |
105~172 |
105~166 |
105~170 |
-0~010 |
3,699 |
13,920 |
-1,888 |
Dec18 |
180925 |
105~110 |
105~112 |
105~102 |
105~104 |
-0~012 |
352,551 |
2,248,659 |
+7,347 |
Mar19 |
180925 |
105~104 |
105~104 |
105~104 |
105~104 |
-0~012 |
|
|
|
Total Volume and Open Interest |
356,250 |
2,262,579 |
+5,459 |
Eurodollars(CME) |
Dec18 |
180925 |
97.335 |
97.340 |
97.320 |
97.325 |
-0.015 |
349,757 |
1,736,251 |
-33,919 |
Mar19 |
180925 |
97.155 |
97.160 |
97.135 |
97.145 |
-0.015 |
277,797 |
1,254,860 |
-6,408 |
Jun19 |
180925 |
96.995 |
97.000 |
96.975 |
96.985 |
-0.020 |
226,135 |
1,286,659 |
+9,569 |
Sep19 |
180925 |
96.910 |
96.915 |
96.890 |
96.895 |
-0.020 |
221,069 |
1,231,218 |
+25,362 |
Dec19 |
180925 |
96.845 |
96.855 |
96.820 |
96.830 |
-0.025 |
307,059 |
1,956,354 |
+7,739 |
Mar20 |
180925 |
96.820 |
96.830 |
96.795 |
96.800 |
-0.030 |
200,504 |
1,010,063 |
+13,894 |
Jun20 |
180925 |
96.815 |
96.820 |
96.785 |
96.790 |
-0.035 |
155,559 |
848,930 |
+12,702 |
Sep20 |
180925 |
96.820 |
96.820 |
96.785 |
96.790 |
-0.040 |
166,021 |
988,056 |
-8,617 |
Dec20 |
180925 |
96.810 |
96.815 |
96.780 |
96.780 |
-0.040 |
144,545 |
921,159 |
+20,219 |
Mar21 |
180925 |
96.825 |
96.830 |
96.795 |
96.800 |
-0.035 |
63,879 |
442,736 |
-7,248 |
Jun21 |
180925 |
96.835 |
96.840 |
96.805 |
96.810 |
-0.035 |
50,381 |
343,552 |
+2,400 |
Sep21 |
180925 |
96.840 |
96.845 |
96.810 |
96.815 |
-0.035 |
78,589 |
275,167 |
+680 |
Dec21 |
180925 |
96.840 |
96.840 |
96.800 |
96.805 |
-0.035 |
43,822 |
334,785 |
-5,324 |
Mar22 |
180925 |
96.840 |
96.840 |
96.810 |
96.815 |
-0.030 |
30,712 |
144,444 |
+5,921 |
Jun22 |
180925 |
96.840 |
96.840 |
96.810 |
96.815 |
-0.030 |
22,693 |
143,576 |
+370 |
Sep22 |
180925 |
96.830 |
96.840 |
96.805 |
96.815 |
-0.030 |
18,962 |
72,098 |
-41 |
Dec22 |
180925 |
96.825 |
96.825 |
96.790 |
96.805 |
-0.025 |
14,692 |
107,927 |
+1,043 |
Mar23 |
180925 |
96.815 |
96.820 |
96.790 |
96.800 |
-0.030 |
15,166 |
62,727 |
+712 |
Total Volume and Open Interest |
2,514,814 |
13,743,548 |
+50,407 |
Ultra T-Bond(CBOT) |
Sep18 |
180919 |
154~05 |
154~09 |
152~28 |
153~20 |
-0~17 |
6,275 |
10,846 |
-292 |
Dec18 |
180925 |
153~16 |
153~20 |
152~30 |
153~12 |
-0~18 |
79,704 |
1,034,848 |
+496 |
Mar19 |
180925 |
154~04 |
154~04 |
154~04 |
154~04 |
-0~18 |
3 |
2 |
+2 |
Total Volume and Open Interest |
79,707 |
1,034,850 |
+498 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180919 |
126~120 |
126~130 |
125~300 |
126~060 |
-0~065 |
306 |
1,772 |
-141 |
Dec18 |
180925 |
125~185 |
125~205 |
125~115 |
125~165 |
-0~075 |
94,136 |
611,239 |
+2,049 |
Mar19 |
180925 |
125~165 |
125~165 |
125~165 |
125~165 |
-0~075 |
|
|
|
Total Volume and Open Interest |
94,136 |
611,239 |
+2,049 |
30 Day Federal Funds(CBOT) |
Sep18 |
180925 |
98.048 |
98.050 |
98.045 |
98.045 |
-0.003 |
6,943 |
116,549 |
+3,206 |
Oct18 |
180925 |
97.830 |
97.830 |
97.825 |
97.825 |
-0.005 |
13,573 |
248,011 |
-2,434 |
Nov18 |
180925 |
97.830 |
97.830 |
97.820 |
97.820 |
-0.005 |
7,593 |
254,721 |
-2,372 |
Dec18 |
180925 |
97.750 |
97.755 |
97.745 |
97.745 |
-0.005 |
6,413 |
101,114 |
-2,096 |
Jan19 |
180925 |
97.635 |
97.635 |
97.630 |
97.630 |
-0.005 |
42,650 |
259,646 |
-4,297 |
Feb19 |
180925 |
97.620 |
97.620 |
97.615 |
97.615 |
-0.005 |
33,962 |
165,426 |
+3,560 |
Total Volume and Open Interest |
234,383 |
1,802,392 |
+30,175 |
Japanese Govt Bonds(SGX) |
Dec18 |
180924 |
150.03 |
150.16 |
150.03 |
150.15 |
-0.05 |
1,282 |
15,509 |
-180 |
Mar19 |
180924 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.05 |
|
|
|
Jun19 |
180924 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,282 |
15,509 |
-180 |
Euro-Buxl(EUREX) |
Dec18 |
180925 |
172.28 |
172.36 |
171.42 |
171.68 |
-0.90 |
26,016 |
242,908 |
+7,355 |
Mar19 |
180925 |
170.14 |
170.14 |
170.14 |
170.14 |
-0.90 |
0 |
1 |
+0 |
Jun19 |
180925 |
169.08 |
169.08 |
169.08 |
169.08 |
-0.90 |
|
|
|
Total Volume and Open Interest |
26,016 |
242,909 |
+7,355 |
Euro-Bund(EUREX) |
Dec18 |
180925 |
158.21 |
158.21 |
157.75 |
157.87 |
-0.45 |
530,180 |
2,051,929 |
+68,677 |
Mar19 |
180925 |
158.79 |
158.83 |
158.50 |
158.55 |
-0.48 |
3,436 |
62,147 |
+20,865 |
Jun19 |
180925 |
156.57 |
156.57 |
156.57 |
156.57 |
-0.45 |
|
|
|
Total Volume and Open Interest |
533,616 |
2,114,076 |
+89,542 |
Euro-Bobl(EUREX) |
Dec18 |
180925 |
130.49 |
130.53 |
130.32 |
130.37 |
-0.17 |
315,633 |
1,618,814 |
+25,398 |
Mar19 |
180925 |
130.37 |
130.37 |
130.37 |
130.37 |
-0.17 |
|
|
|
Jun19 |
180925 |
129.97 |
129.97 |
129.97 |
129.97 |
-0.17 |
|
|
|
Total Volume and Open Interest |
315,633 |
1,618,814 |
+25,398 |
Euro-Schatz(EUREX) |
Dec18 |
180925 |
111.74 |
111.76 |
111.71 |
111.72 |
-0.03 |
228,211 |
1,868,509 |
+126,315 |
Mar19 |
180925 |
111.63 |
111.63 |
111.63 |
111.63 |
-0.03 |
0 |
1 |
+1 |
Jun19 |
180925 |
111.57 |
111.57 |
111.57 |
111.57 |
-0.03 |
|
|
|
Total Volume and Open Interest |
228,211 |
1,868,510 |
+126,316 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180925 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
14,038 |
+0 |
Mar19 |
180925 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
0 |
2,326 |
+0 |
Total Volume and Open Interest |
0 |
27,691 |
+20 |
Long Gilt(LIFFE) |
Sep18 |
180925 |
121~08 |
121~12 |
121~08 |
121~11 |
-0~07 |
3,929 |
84,516 |
-1,043 |
Dec18 |
180925 |
120~14 |
120~19 |
120~11 |
120~15 |
-0~08 |
249,401 |
785,432 |
-11,578 |
Total Volume and Open Interest |
253,330 |
869,948 |
-12,621 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
180925 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.00 |
145,448 |
562,490 |
+9,191 |
Mar19 |
180925 |
99.05 |
99.05 |
99.03 |
99.04 |
-0.01 |
179,462 |
414,289 |
+13,969 |
Jun19 |
180925 |
98.94 |
98.95 |
98.93 |
98.94 |
-0.01 |
123,249 |
279,353 |
-8,029 |
Sep19 |
180925 |
98.86 |
98.86 |
98.84 |
98.85 |
-0.02 |
132,359 |
330,457 |
-6,072 |
Dec19 |
180925 |
98.79 |
98.79 |
98.76 |
98.78 |
-0.02 |
185,275 |
347,161 |
-3,957 |
Mar20 |
180925 |
98.72 |
98.72 |
98.70 |
98.71 |
-0.02 |
193,435 |
174,475 |
-6,581 |
Total Volume and Open Interest |
1,649,655 |
2,907,867 |
+22,679 |
3-Mth Euribor(LIFFE) |
Dec18 |
180925 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
28,439 |
558,270 |
-1,743 |
Mar19 |
180925 |
100.285 |
100.285 |
100.280 |
100.285 |
+0.005 |
34,673 |
466,429 |
+6,823 |
Jun19 |
180925 |
100.260 |
100.260 |
100.250 |
100.260 |
+0.005 |
23,719 |
607,451 |
+18 |
Total Volume and Open Interest |
564,666 |
4,935,153 |
-15,256 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
180925 |
98.02 |
98.03 |
98.01 |
98.03 |
unch |
30,726 |
218,199 |
-6,334 |
Mar19 |
180925 |
98.01 |
98.02 |
98.00 |
98.02 |
unch |
32,579 |
210,213 |
-3,566 |
Jun19 |
180925 |
97.97 |
97.99 |
97.96 |
97.98 |
unch |
20,874 |
185,726 |
-5,123 |
Sep19 |
180925 |
97.93 |
97.94 |
97.91 |
97.93 |
-0.01 |
13,982 |
146,224 |
+2,049 |
Dec19 |
180925 |
97.88 |
97.88 |
97.85 |
97.87 |
-0.01 |
12,954 |
143,076 |
+1,341 |
Mar20 |
180925 |
97.81 |
97.82 |
97.79 |
97.80 |
-0.02 |
10,678 |
98,007 |
-1,557 |
Jun20 |
180925 |
97.76 |
97.76 |
97.73 |
97.74 |
-0.02 |
7,236 |
63,923 |
+679 |
Sep20 |
180925 |
97.70 |
97.71 |
97.67 |
97.68 |
-0.03 |
4,834 |
28,248 |
+1,571 |
Dec20 |
180925 |
97.64 |
97.65 |
97.62 |
97.62 |
-0.03 |
324 |
11,956 |
+0 |
Mar21 |
180925 |
97.57 |
97.57 |
97.57 |
97.57 |
-0.03 |
0 |
3,475 |
+0 |
Total Volume and Open Interest |
134,187 |
1,112,504 |
-10,940 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180925 |
97.27 |
97.28 |
97.22 |
97.23 |
-0.05 |
146,019 |
1,217,259 |
-7,864 |
Mar19 |
180925 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.05 |
|
|
|
Total Volume and Open Interest |
146,019 |
1,217,259 |
-7,864 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
180925 |
97.85 |
97.85 |
97.81 |
97.82 |
-0.03 |
221,956 |
1,092,615 |
-18,079 |
Mar19 |
180925 |
97.83 |
97.83 |
97.83 |
97.83 |
-0.02 |
|
|
|
Total Volume and Open Interest |
221,956 |
1,092,615 |
-18,079 |
Gold(CMX) |
Oct18 |
180925 |
1198.1 |
1202.5 |
1196.6 |
1199.7 |
+0.1 |
6,846 |
29,102 |
-677 |
Dec18 |
180925 |
1203.1 |
1207.9 |
1201.3 |
1205.1 |
+0.7 |
344,754 |
369,130 |
+358 |
Feb19 |
180925 |
1208.6 |
1213.4 |
1207.0 |
1210.8 |
+0.7 |
2,512 |
41,302 |
-34 |
Apr19 |
180925 |
1215.7 |
1217.6 |
1215.7 |
1216.5 |
+0.8 |
997 |
11,426 |
+610 |
Jun19 |
180925 |
1223.9 |
1223.9 |
1222.4 |
1222.4 |
+0.7 |
2,251 |
13,001 |
+721 |
Aug19 |
180925 |
1227.5 |
1230.2 |
1226.4 |
1228.3 |
+0.8 |
133 |
2,247 |
+10 |
Oct19 |
180925 |
1234.5 |
1234.5 |
1231.8 |
1234.5 |
+0.8 |
2 |
808 |
+0 |
Dec19 |
180925 |
1240.8 |
1243.5 |
1237.7 |
1240.8 |
+0.8 |
40 |
5,031 |
-11 |
Feb20 |
180925 |
1248.6 |
1248.6 |
1247.4 |
1247.4 |
+0.8 |
1 |
38 |
+0 |
Apr20 |
180925 |
1253.4 |
1253.4 |
1253.4 |
1253.4 |
+0.8 |
|
|
|
Jun20 |
180925 |
1259.4 |
1259.4 |
1259.4 |
1259.4 |
+0.8 |
0 |
538 |
+0 |
Total Volume and Open Interest |
357,928 |
474,343 |
+1,160 |
Silver(CMX) |
Sep18 |
180925 |
1442.0 |
1444.0 |
1439.8 |
1439.8 |
+14.7 |
9 |
961 |
-22 |
Dec18 |
180925 |
1429.5 |
1459.5 |
1425.0 |
1449.3 |
+15.2 |
103,373 |
174,850 |
-1,108 |
Mar19 |
180925 |
1439.0 |
1470.0 |
1436.5 |
1460.0 |
+15.5 |
1,139 |
21,119 |
+270 |
May19 |
180925 |
1453.5 |
1471.0 |
1453.5 |
1467.7 |
+15.8 |
325 |
3,354 |
+18 |
Jul19 |
180925 |
1454.0 |
1482.5 |
1454.0 |
1475.3 |
+15.9 |
44 |
1,886 |
+0 |
Sep19 |
180925 |
1483.0 |
1483.0 |
1460.0 |
1483.0 |
+15.9 |
2 |
366 |
+0 |
Dec19 |
180925 |
1472.5 |
1503.0 |
1472.5 |
1495.1 |
+15.9 |
1 |
765 |
+0 |
Total Volume and Open Interest |
105,396 |
205,142 |
-888 |
Platinum(NYMEX) |
Oct18 |
180925 |
828.0 |
833.9 |
822.4 |
822.9 |
-6.4 |
32,599 |
30,449 |
-9,588 |
Jan19 |
180925 |
831.5 |
837.3 |
825.6 |
826.2 |
-6.5 |
15,366 |
51,525 |
+5,713 |
Apr19 |
180925 |
836.0 |
840.6 |
830.6 |
830.7 |
-6.4 |
322 |
1,038 |
+223 |
Jul19 |
180925 |
836.0 |
836.0 |
836.0 |
836.0 |
-6.5 |
0 |
177 |
+0 |
Total Volume and Open Interest |
48,292 |
83,208 |
-3,648 |
Palladium(NYMEX) |
Sep18 |
180925 |
1068.60 |
1073.30 |
1068.60 |
1073.30 |
+1.70 |
0 |
23 |
+0 |
Dec18 |
180925 |
1049.40 |
1058.50 |
1041.70 |
1053.80 |
+2.20 |
5,334 |
19,859 |
+635 |
Mar19 |
180925 |
1047.00 |
1050.00 |
1040.20 |
1046.30 |
+1.80 |
83 |
807 |
+49 |
Total Volume and Open Interest |
5,417 |
20,695 |
+684 |
Copper(CMX) |
Sep18 |
180925 |
277.20 |
282.35 |
277.20 |
280.35 |
-1.25 |
659 |
1,239 |
-123 |
Dec18 |
180925 |
282.40 |
284.80 |
278.90 |
282.35 |
-1.25 |
158,442 |
136,228 |
-5,078 |
Mar19 |
180925 |
284.35 |
286.60 |
280.95 |
284.45 |
-1.15 |
22,415 |
43,508 |
-362 |
May19 |
180925 |
285.90 |
287.00 |
281.90 |
285.30 |
-1.10 |
8,592 |
19,397 |
+194 |
Jul19 |
180925 |
284.10 |
287.75 |
284.10 |
286.00 |
-1.15 |
3,637 |
7,354 |
+12 |
Total Volume and Open Interest |
204,021 |
234,631 |
-3,987 |
E-mini DJIA Index(CBOT) |
Dec18 |
180925 |
26621 |
26704 |
26501 |
26520 |
-90 |
145,752 |
109,503 |
+191 |
Mar19 |
180925 |
26662 |
26737 |
26558 |
26572 |
-86 |
162 |
230 |
+6 |
Jun19 |
180925 |
26585 |
26611 |
26585 |
26611 |
-92 |
2 |
3 |
+1 |
Sep19 |
180925 |
26653 |
26653 |
26653 |
26653 |
-92 |
|
|
|
Total Volume and Open Interest |
145,916 |
109,736 |
-24,651 |
S & P 500(CME) |
Dec18 |
180925 |
2926.20 |
2934.00 |
2919.00 |
2921.30 |
-4.10 |
3,696 |
32,605 |
+1,891 |
Mar19 |
180925 |
2930.00 |
2936.00 |
2930.00 |
2930.00 |
-4.00 |
|
|
|
Jun19 |
180925 |
2940.20 |
2946.00 |
2940.00 |
2940.20 |
-3.80 |
|
|
|
Sep19 |
180925 |
2949.90 |
2953.60 |
2947.60 |
2949.90 |
-1.70 |
|
|
|
Total Volume and Open Interest |
3,696 |
32,605 |
-34,067 |
S & P 500 E-Mini(CME) |
Dec18 |
180925 |
2926.50 |
2934.25 |
2918.25 |
2921.25 |
-4.25 |
1,489,417 |
2,683,226 |
+12,405 |
Mar19 |
180925 |
2934.75 |
2942.50 |
2927.25 |
2930.00 |
-4.00 |
2,186 |
42,122 |
+1,138 |
Jun19 |
180925 |
2943.50 |
2951.75 |
2939.00 |
2940.25 |
-3.75 |
13 |
7,402 |
+9 |
Sep19 |
180925 |
2950.00 |
2950.00 |
2949.90 |
2950.00 |
-1.50 |
3 |
9 |
+0 |
Total Volume and Open Interest |
1,491,619 |
2,732,759 |
-620,369 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
180925 |
7591.00 |
7603.25 |
7550.50 |
7595.25 |
+9.25 |
371,830 |
241,619 |
-3,760 |
Mar19 |
180925 |
7620.00 |
7637.50 |
7587.25 |
7631.50 |
+11.00 |
519 |
917 |
+166 |
Jun19 |
180925 |
1110.90 |
1110.90 |
1088.65 |
1110.90 |
+9.50 |
1 |
3 |
+1 |
Total Volume and Open Interest |
372,350 |
242,541 |
-75,693 |
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 |
180925 |
2038.40 |
2044.10 |
2034.70 |
2036.00 |
-2.20 |
15,157 |
84,285 |
-1,445 |
Mar19 |
180925 |
2040.00 |
2047.00 |
2039.60 |
2039.60 |
-2.10 |
2 |
4 |
+2 |
Total Volume and Open Interest |
15,159 |
84,289 |
-11,355 |
Volatility Index(CBOE) |
Sep18 |
180919 |
12.70 |
12.90 |
11.94 |
11.94 |
-0.79 |
83,816 |
48,786 |
-20,946 |
Oct18 |
180925 |
14.01 |
14.30 |
13.85 |
14.08 |
+0.05 |
72,595 |
244,599 |
-3,815 |
Nov18 |
180925 |
14.90 |
15.11 |
14.75 |
14.98 |
+0.05 |
63,372 |
106,417 |
+12,266 |
Dec18 |
180925 |
15.15 |
15.36 |
15.00 |
15.23 |
+0.05 |
27,394 |
73,090 |
+2,936 |
Total Volume and Open Interest |
174,765 |
528,388 |
+11,123 |
S & P 600(CME) |
Sep18 |
180921 |
1080.05 |
1080.05 |
1080.05 |
1080.05 |
+0.25 |
0 |
1 |
+0 |
Dec18 |
180925 |
1068.10 |
1068.10 |
1068.10 |
1068.10 |
+0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
180925 |
1710.60 |
1717.70 |
1708.40 |
1714.50 |
+5.10 |
126,125 |
525,832 |
-4,590 |
Mar19 |
180925 |
1719.60 |
1722.40 |
1718.60 |
1721.60 |
+5.40 |
8 |
9 |
+5 |
Jun19 |
180925 |
1728.00 |
1728.00 |
1728.00 |
1728.00 |
+5.40 |
|
|
|
Total Volume and Open Interest |
126,133 |
525,841 |
-101,355 |
Nikkei 225(CME) |
Dec18 |
180925 |
23750 |
23905 |
23690 |
23840 |
+105 |
9,477 |
32,731 |
-192 |
Mar19 |
180925 |
23790 |
23820 |
23790 |
23820 |
+105 |
0 |
22 |
+0 |
Total Volume and Open Interest |
9,477 |
32,753 |
-192 |
Nikkei 225(SGX) |
Dec18 |
180925 |
23750 |
23770 |
23730 |
23740 |
+125 |
85,501 |
154,375 |
-741 |
Mar19 |
180924 |
23570 |
23570 |
23570 |
23570 |
+150 |
3 |
305 |
+0 |
Jun19 |
180924 |
23400 |
23400 |
23400 |
23400 |
+150 |
0 |
688 |
+0 |
Total Volume and Open Interest |
96,005 |
163,221 |
+4,077 |
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 |
180925 |
23710 |
23865 |
23655 |
23810 |
+110 |
33,208 |
69,226 |
+750 |
Mar19 |
180925 |
23755 |
23780 |
23620 |
23755 |
+110 |
1 |
2 |
+1 |
Total Volume and Open Interest |
33,209 |
69,228 |
+751 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180925 |
23810 |
23810 |
23810 |
23810 |
+110 |
0 |
3 |
+0 |
Mar19 |
180925 |
23750 |
23755 |
23750 |
23750 |
+100 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
180925 |
5459.0 |
5493.5 |
5458.5 |
5475.0 |
+10.0 |
86,312 |
267,312 |
+0 |
Nov18 |
180925 |
5463.5 |
5480.0 |
5463.5 |
5471.5 |
+9.5 |
9 |
13 |
+0 |
Dec18 |
180925 |
5446.5 |
5473.0 |
5446.0 |
5456.0 |
+10.0 |
1,740 |
39,095 |
+0 |
Total Volume and Open Interest |
96,157 |
326,429 |
-60,691 |
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 |
180925 |
12335.0 |
12404.0 |
12305.0 |
12362.5 |
+21.5 |
91,267 |
102,611 |
-6,141 |
Mar19 |
180925 |
12337.5 |
12366.5 |
12326.0 |
12356.0 |
+22.0 |
184 |
1,773 |
-95 |
Jun19 |
180925 |
12371.5 |
12371.5 |
12371.5 |
12371.5 |
+21.5 |
|
|
|
Total Volume and Open Interest |
100,020 |
104,384 |
|
Mini-DAX(EUREX) |
Sep18 |
180921 |
12395.0 |
12460.0 |
12376.0 |
12382.5 |
+50.5 |
25,036 |
14,672 |
-359 |
Dec18 |
180925 |
12336.0 |
12404.0 |
12305.0 |
12362.5 |
+21.5 |
37,810 |
6,942 |
+345 |
Mar19 |
180925 |
12344.0 |
12362.0 |
12316.0 |
12356.0 |
+22.0 |
132 |
173 |
+20 |
Total Volume and Open Interest |
39,412 |
7,115 |
+365 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180921 |
3416 |
3438 |
3414 |
3426 |
+20 |
1,515,699 |
1,023,650 |
-804,320 |
Dec18 |
180925 |
3392 |
3412 |
3392 |
3405 |
+13 |
1,263,679 |
3,398,405 |
-89,554 |
Mar19 |
180925 |
3392 |
3398 |
3388 |
3393 |
+13 |
5,063 |
110,674 |
+21 |
Total Volume and Open Interest |
1,483,675 |
3,552,893 |
-89,516 |
Swiss Market Index(EUREX) |
Sep18 |
180921 |
9030 |
9060 |
9025 |
9060 |
+66 |
91,694 |
74,210 |
-38,743 |
Dec18 |
180925 |
8925 |
9008 |
8924 |
8995 |
+77 |
43,063 |
193,092 |
-964 |
Mar19 |
180925 |
8845 |
8900 |
8845 |
8893 |
+77 |
0 |
126 |
+35 |
Total Volume and Open Interest |
44,190 |
193,218 |
-929 |
FT-SE 100(EURONEXT) |
Dec18 |
180925 |
7416.00 |
7479.00 |
7407.50 |
7467.50 |
+42.50 |
141,442 |
608,204 |
+10,260 |
Mar19 |
180925 |
7405.50 |
7408.00 |
7405.50 |
7408.00 |
+45.50 |
1 |
36 |
-1 |
Jun19 |
180925 |
7331.00 |
7331.00 |
7331.00 |
7331.00 |
+45.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
141,443 |
608,242 |
-51,331 |
SPI 200(SFE) |
Dec18 |
180925 |
6185.0 |
6198.0 |
6160.0 |
6180.0 |
-8.0 |
44,138 |
381,289 |
+1,589 |
Mar19 |
180925 |
6132.0 |
6132.0 |
6125.0 |
6125.0 |
-8.0 |
6 |
2,985 |
+0 |
Jun19 |
180925 |
6115.0 |
6115.0 |
6115.0 |
6115.0 |
-8.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
44,221 |
387,410 |
-51,506 |
FTSE MIB(ISE) |
Dec18 |
180925 |
21340.00 |
21600.00 |
21310.00 |
21589.00 |
+303.00 |
25,327 |
83,365 |
+3,546 |
Mar19 |
180925 |
21250.00 |
21504.00 |
21245.00 |
21504.00 |
+303.00 |
13 |
60 |
+8 |
Jun19 |
180925 |
21034.00 |
21034.00 |
21034.00 |
21034.00 |
+303.00 |
|
|
|
Total Volume and Open Interest |
25,340 |
83,425 |
-23,191 |
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 |
180925 |
483.10 |
483.10 |
481.90 |
482.25 |
+2.05 |
24 |
15,207 |
+6 |
Nov18 |
180925 |
481.25 |
481.25 |
481.25 |
481.25 |
+2.05 |
|
|
|
Dec18 |
180925 |
483.45 |
483.45 |
483.45 |
483.45 |
+2.05 |
|
|
|
Total Volume and Open Interest |
24 |
15,207 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|