|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180926 |
846.25 |
854.00 |
845.75 |
850.00 |
+4.25 |
74,829 |
425,586 |
-4,004 |
Jan19 |
180926 |
860.00 |
867.50 |
860.00 |
863.75 |
+4.00 |
27,230 |
128,019 |
+2,307 |
Mar19 |
180926 |
872.25 |
880.50 |
872.25 |
876.50 |
+3.75 |
8,482 |
127,541 |
+166 |
May19 |
180926 |
886.25 |
893.50 |
886.00 |
889.75 |
+3.75 |
4,900 |
79,900 |
+873 |
Jul19 |
180926 |
897.50 |
904.25 |
896.75 |
900.25 |
+3.25 |
7,114 |
64,649 |
+1,451 |
Aug19 |
180926 |
907.25 |
907.50 |
902.25 |
905.00 |
+3.50 |
778 |
3,294 |
+287 |
Sep19 |
180926 |
911.00 |
911.00 |
905.50 |
908.25 |
+3.25 |
497 |
1,259 |
+59 |
Nov19 |
180926 |
913.00 |
919.75 |
912.25 |
915.00 |
+2.00 |
4,337 |
27,402 |
+63 |
Jan20 |
180926 |
926.25 |
927.75 |
923.00 |
925.25 |
+1.50 |
34 |
728 |
+0 |
Mar20 |
180926 |
931.50 |
933.75 |
931.50 |
931.50 |
+1.50 |
7 |
173 |
-3 |
May20 |
180926 |
938.50 |
938.50 |
936.50 |
938.50 |
+1.50 |
2 |
88 |
+0 |
Jul20 |
180926 |
945.75 |
953.75 |
945.75 |
945.75 |
+1.25 |
2 |
147 |
-1 |
Aug20 |
180926 |
946.00 |
954.75 |
946.00 |
946.00 |
+1.50 |
0 |
39 |
+0 |
Sep20 |
180926 |
940.00 |
940.00 |
940.00 |
940.00 |
+1.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
128,223 |
859,320 |
+1,202 |
Soybean Meal(CBOT) |
Oct18 |
180926 |
307.10 |
309.10 |
306.50 |
307.70 |
+1.50 |
27,247 |
27,661 |
-7,258 |
Dec18 |
180926 |
310.00 |
312.40 |
309.50 |
310.90 |
+1.70 |
50,748 |
217,338 |
-325 |
Jan19 |
180926 |
311.10 |
313.30 |
310.60 |
311.80 |
+1.50 |
12,088 |
73,867 |
+2,815 |
Mar19 |
180926 |
311.00 |
313.00 |
310.40 |
311.60 |
+1.50 |
6,247 |
64,142 |
+479 |
May19 |
180926 |
310.10 |
311.90 |
309.30 |
310.50 |
+1.20 |
5,005 |
45,287 |
+236 |
Jul19 |
180926 |
311.70 |
313.50 |
310.90 |
312.00 |
+0.80 |
4,875 |
40,909 |
+1,186 |
Aug19 |
180926 |
313.50 |
314.30 |
312.10 |
313.00 |
+0.70 |
603 |
7,328 |
+183 |
Sep19 |
180926 |
314.60 |
315.00 |
312.80 |
313.70 |
+0.80 |
331 |
8,752 |
+85 |
Oct19 |
180926 |
313.80 |
314.20 |
312.10 |
313.00 |
+0.70 |
210 |
6,952 |
+48 |
Dec19 |
180926 |
313.00 |
314.70 |
312.50 |
313.60 |
+0.90 |
790 |
24,168 |
+207 |
Total Volume and Open Interest |
108,227 |
518,489 |
-2,298 |
Soybean Oil(CBOT) |
Oct18 |
180926 |
28.38 |
28.62 |
28.29 |
28.48 |
+0.11 |
29,904 |
36,007 |
-5,415 |
Dec18 |
180926 |
28.62 |
28.92 |
28.59 |
28.79 |
+0.14 |
83,629 |
266,792 |
-3,443 |
Jan19 |
180926 |
28.88 |
29.15 |
28.84 |
29.04 |
+0.14 |
16,848 |
85,005 |
+1,645 |
Mar19 |
180926 |
29.20 |
29.46 |
29.16 |
29.35 |
+0.14 |
7,851 |
67,939 |
+763 |
May19 |
180926 |
29.47 |
29.75 |
29.45 |
29.64 |
+0.13 |
3,219 |
46,127 |
+214 |
Jul19 |
180926 |
29.74 |
30.02 |
29.74 |
29.92 |
+0.15 |
4,696 |
54,356 |
+498 |
Aug19 |
180926 |
29.93 |
30.14 |
29.91 |
30.07 |
+0.16 |
313 |
9,545 |
+3 |
Sep19 |
180926 |
30.01 |
30.25 |
30.01 |
30.19 |
+0.14 |
138 |
5,964 |
+56 |
Oct19 |
180926 |
30.12 |
30.30 |
30.08 |
30.24 |
+0.14 |
100 |
4,381 |
+10 |
Dec19 |
180926 |
30.25 |
30.53 |
30.25 |
30.41 |
+0.13 |
688 |
16,517 |
+82 |
Total Volume and Open Interest |
147,509 |
597,748 |
-5,601 |
Canola(WCE) |
Nov18 |
180926 |
491.0 |
494.9 |
491.0 |
494.7 |
+3.8 |
4,989 |
117,974 |
+164 |
Jan19 |
180926 |
497.9 |
501.8 |
497.9 |
501.5 |
+3.8 |
1,418 |
57,460 |
+833 |
Mar19 |
180926 |
504.2 |
508.2 |
504.2 |
507.8 |
+3.8 |
481 |
12,200 |
+285 |
May19 |
180926 |
508.4 |
512.0 |
508.4 |
512.0 |
+3.8 |
38 |
2,108 |
+0 |
Jul19 |
180926 |
512.0 |
515.6 |
512.0 |
515.6 |
+3.6 |
96 |
1,814 |
+73 |
Total Volume and Open Interest |
7,101 |
192,204 |
+1,354 |
Corn(CBOT) |
Dec18 |
180926 |
363.50 |
364.75 |
361.25 |
363.00 |
-0.75 |
148,370 |
947,824 |
-8,672 |
Mar19 |
180926 |
375.50 |
376.75 |
373.50 |
375.00 |
-0.75 |
46,879 |
327,262 |
+412 |
May19 |
180926 |
383.00 |
384.50 |
381.00 |
382.50 |
-1.00 |
19,263 |
121,929 |
+1,843 |
Jul19 |
180926 |
388.50 |
389.75 |
386.75 |
387.75 |
-1.00 |
13,439 |
136,336 |
-984 |
Sep19 |
180926 |
392.25 |
393.25 |
390.75 |
391.50 |
-1.00 |
3,298 |
57,699 |
+384 |
Dec19 |
180926 |
397.00 |
398.50 |
395.75 |
396.75 |
-0.75 |
11,572 |
119,473 |
-1,685 |
Mar20 |
180926 |
407.00 |
407.50 |
405.00 |
406.25 |
-0.75 |
340 |
6,104 |
+88 |
May20 |
180926 |
412.00 |
413.50 |
411.50 |
412.50 |
-0.50 |
82 |
887 |
+16 |
Jul20 |
180926 |
416.75 |
417.00 |
415.50 |
416.25 |
-0.50 |
138 |
2,494 |
+0 |
Sep20 |
180926 |
408.00 |
408.25 |
407.00 |
408.25 |
-0.50 |
17 |
418 |
+1 |
Total Volume and Open Interest |
243,521 |
1,723,754 |
-8,543 |
Wheat(CBOT) |
Dec18 |
180926 |
521.25 |
527.00 |
516.75 |
517.50 |
-3.25 |
55,279 |
218,971 |
-3,066 |
Mar19 |
180926 |
540.50 |
545.50 |
535.50 |
536.00 |
-3.50 |
12,996 |
107,651 |
+440 |
May19 |
180926 |
552.25 |
557.00 |
546.50 |
547.25 |
-4.00 |
4,252 |
42,584 |
-627 |
Jul19 |
180926 |
553.25 |
558.25 |
547.50 |
548.25 |
-3.75 |
2,426 |
55,867 |
+217 |
Sep19 |
180926 |
566.50 |
567.75 |
558.00 |
558.50 |
-3.50 |
531 |
10,487 |
+63 |
Dec19 |
180926 |
581.00 |
582.00 |
572.75 |
573.50 |
-3.50 |
1,043 |
18,147 |
+206 |
Total Volume and Open Interest |
76,946 |
461,219 |
-2,614 |
Wheat(KCBT) |
Dec18 |
180926 |
522.25 |
530.00 |
520.25 |
521.00 |
-1.00 |
17,164 |
154,336 |
+91 |
Mar19 |
180926 |
545.25 |
553.25 |
543.25 |
544.25 |
-1.25 |
5,965 |
62,196 |
+1,103 |
May19 |
180926 |
559.50 |
565.50 |
556.00 |
556.75 |
-0.75 |
1,470 |
25,833 |
-196 |
Jul19 |
180926 |
559.75 |
565.25 |
556.25 |
557.00 |
-0.50 |
1,333 |
24,020 |
+44 |
Sep19 |
180926 |
571.75 |
576.50 |
568.75 |
569.00 |
unch |
90 |
1,669 |
+0 |
Dec19 |
180926 |
591.00 |
595.00 |
587.25 |
587.75 |
+0.50 |
153 |
3,256 |
-22 |
Mar20 |
180926 |
608.00 |
608.00 |
601.75 |
601.75 |
+1.00 |
2 |
391 |
-2 |
Total Volume and Open Interest |
26,230 |
272,025 |
+1,056 |
Wheat(MGE) |
Dec18 |
180926 |
580.25 |
585.75 |
577.00 |
577.50 |
-3.50 |
3,777 |
34,367 |
+116 |
Mar19 |
180926 |
596.00 |
599.50 |
591.50 |
592.00 |
-3.50 |
562 |
14,344 |
+98 |
May19 |
180926 |
604.00 |
606.25 |
599.75 |
599.75 |
-3.00 |
81 |
4,521 |
+11 |
Jul19 |
180926 |
610.00 |
611.25 |
606.00 |
606.50 |
-1.75 |
58 |
2,087 |
+13 |
Sep19 |
180926 |
613.00 |
615.25 |
610.25 |
611.00 |
-1.25 |
16 |
2,798 |
+5 |
Dec19 |
180926 |
622.00 |
622.00 |
617.25 |
618.75 |
-0.50 |
5 |
1,254 |
-1 |
Total Volume and Open Interest |
4,500 |
59,433 |
+243 |
Oats(CBOT) |
Dec18 |
180926 |
257.75 |
259.25 |
254.00 |
258.50 |
+1.50 |
858 |
3,354 |
-198 |
Mar19 |
180926 |
261.75 |
263.00 |
260.25 |
262.50 |
+1.00 |
231 |
795 |
+160 |
May19 |
180926 |
266.50 |
266.50 |
266.50 |
266.50 |
+1.00 |
0 |
11 |
+0 |
Jul19 |
180926 |
270.25 |
270.25 |
270.25 |
270.25 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,089 |
4,161 |
-38 |
Rough Rice(CBOT) |
Nov18 |
180926 |
9.88 |
9.94 |
9.76 |
9.78 |
-0.09 |
430 |
7,033 |
+37 |
Jan19 |
180926 |
10.05 |
10.05 |
9.97 |
9.99 |
-0.04 |
22 |
615 |
+14 |
Mar19 |
180926 |
10.15 |
10.16 |
10.11 |
10.13 |
-0.02 |
4 |
543 |
+4 |
May19 |
180926 |
10.27 |
10.27 |
10.27 |
10.27 |
-0.02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
456 |
8,195 |
+55 |
Live Cattle(CME) |
Oct18 |
180926 |
112.100 |
113.950 |
112.080 |
113.885 |
+1.535 |
12,935 |
42,422 |
-3,215 |
Dec18 |
180926 |
116.950 |
118.900 |
116.950 |
118.850 |
+1.650 |
27,271 |
119,135 |
+1,189 |
Feb19 |
180926 |
121.250 |
122.900 |
121.230 |
122.885 |
+1.335 |
10,872 |
62,822 |
+1,007 |
Apr19 |
180926 |
122.580 |
123.930 |
122.500 |
123.885 |
+1.055 |
6,179 |
53,922 |
+1,458 |
Jun19 |
180926 |
115.330 |
116.635 |
115.100 |
116.600 |
+0.965 |
3,713 |
37,495 |
+570 |
Aug19 |
180926 |
113.180 |
114.550 |
113.100 |
114.535 |
+0.835 |
665 |
6,639 |
+31 |
Total Volume and Open Interest |
61,950 |
324,196 |
+1,204 |
Feeder Cattle(CME) |
Sep18 |
180926 |
156.600 |
157.100 |
156.235 |
157.050 |
+0.420 |
1,388 |
1,797 |
-103 |
Oct18 |
180926 |
156.600 |
158.380 |
156.100 |
158.300 |
+1.815 |
4,286 |
8,030 |
-757 |
Nov18 |
180926 |
156.435 |
158.330 |
155.985 |
158.250 |
+1.815 |
6,951 |
20,440 |
+72 |
Jan19 |
180926 |
153.935 |
155.200 |
153.250 |
155.130 |
+1.180 |
2,806 |
15,031 |
+308 |
Mar19 |
180926 |
151.700 |
153.250 |
151.630 |
153.235 |
+1.405 |
822 |
5,834 |
-6 |
Apr19 |
180926 |
152.185 |
153.450 |
152.000 |
153.450 |
+1.300 |
215 |
2,111 |
+6 |
May19 |
180926 |
151.685 |
153.100 |
151.685 |
153.050 |
+1.265 |
250 |
1,317 |
+68 |
Total Volume and Open Interest |
16,780 |
54,750 |
-386 |
Lean Hogs(CME) |
Oct18 |
180926 |
62.800 |
63.035 |
61.900 |
62.200 |
-0.230 |
7,699 |
29,926 |
-1,626 |
Dec18 |
180926 |
57.800 |
57.830 |
56.450 |
57.235 |
-0.515 |
20,013 |
97,852 |
-1,546 |
Feb19 |
180926 |
65.900 |
65.930 |
64.580 |
64.900 |
-1.000 |
8,730 |
33,023 |
+1,590 |
Apr19 |
180926 |
70.500 |
70.535 |
69.330 |
69.680 |
-0.855 |
4,712 |
30,316 |
+487 |
May19 |
180926 |
75.300 |
75.300 |
74.700 |
74.700 |
-0.980 |
60 |
916 |
+32 |
Jun19 |
180926 |
80.600 |
80.635 |
79.600 |
79.830 |
-1.000 |
1,666 |
13,808 |
+176 |
Jul19 |
180926 |
80.850 |
80.850 |
79.830 |
80.035 |
-0.915 |
733 |
5,741 |
+424 |
Aug19 |
180926 |
79.400 |
79.430 |
78.550 |
78.750 |
-0.850 |
282 |
3,133 |
+99 |
Total Volume and Open Interest |
43,990 |
216,000 |
-314 |
Class III Milk(CME) |
Sep18 |
180926 |
16.14 |
16.15 |
16.10 |
16.14 |
unch |
123 |
3,787 |
-12 |
Oct18 |
180926 |
15.86 |
15.97 |
15.83 |
15.95 |
+0.06 |
187 |
4,735 |
+26 |
Nov18 |
180926 |
16.34 |
16.45 |
16.31 |
16.39 |
-0.03 |
203 |
3,788 |
+49 |
Dec18 |
180926 |
16.21 |
16.27 |
16.17 |
16.22 |
-0.04 |
154 |
3,509 |
+81 |
Jan19 |
180926 |
16.01 |
16.09 |
16.01 |
16.08 |
-0.01 |
45 |
1,589 |
+23 |
Feb19 |
180926 |
15.92 |
15.94 |
15.90 |
15.92 |
-0.02 |
24 |
1,055 |
+14 |
Mar19 |
180926 |
15.93 |
15.98 |
15.93 |
15.96 |
unch |
19 |
1,140 |
+8 |
Apr19 |
180926 |
16.05 |
16.08 |
16.03 |
16.08 |
unch |
13 |
1,000 |
+7 |
May19 |
180926 |
16.03 |
16.08 |
16.03 |
16.08 |
+0.03 |
13 |
842 |
+10 |
Jun19 |
180926 |
16.11 |
16.15 |
16.11 |
16.15 |
+0.04 |
10 |
749 |
+7 |
Jul19 |
180926 |
16.32 |
16.32 |
16.32 |
16.32 |
unch |
5 |
414 |
+1 |
Aug19 |
180926 |
16.46 |
16.46 |
16.44 |
16.45 |
-0.01 |
5 |
318 |
+4 |
Sep19 |
180926 |
16.52 |
16.55 |
16.52 |
16.54 |
unch |
10 |
337 |
+9 |
Total Volume and Open Interest |
811 |
23,854 |
+227 |
Cocoa(ICE) |
Dec18 |
180926 |
2193 |
2212 |
2147 |
2151 |
-44 |
26,404 |
109,967 |
+1,781 |
Mar19 |
180926 |
2215 |
2235 |
2175 |
2176 |
-39 |
10,210 |
64,822 |
+188 |
May19 |
180926 |
2228 |
2246 |
2188 |
2189 |
-39 |
3,473 |
26,247 |
+721 |
Jul19 |
180926 |
2249 |
2258 |
2205 |
2206 |
-39 |
1,522 |
13,528 |
+326 |
Sep19 |
180926 |
2264 |
2272 |
2220 |
2222 |
-38 |
427 |
10,423 |
-1 |
Dec19 |
180926 |
2286 |
2286 |
2237 |
2240 |
-36 |
597 |
16,094 |
+333 |
Mar20 |
180926 |
2286 |
2286 |
2251 |
2251 |
-37 |
163 |
2,462 |
+35 |
Total Volume and Open Interest |
42,821 |
244,737 |
+3,394 |
Coffee "C"(ICE) |
Dec18 |
180926 |
97.30 |
98.60 |
96.70 |
97.75 |
+0.65 |
14,864 |
182,066 |
+1,299 |
Mar19 |
180926 |
100.55 |
101.95 |
100.10 |
101.15 |
+0.70 |
3,839 |
75,529 |
+182 |
May19 |
180926 |
103.25 |
104.40 |
102.50 |
103.50 |
+0.60 |
1,470 |
32,352 |
+380 |
Jul19 |
180926 |
105.65 |
106.80 |
104.95 |
105.85 |
+0.55 |
858 |
17,759 |
+140 |
Sep19 |
180926 |
108.00 |
109.15 |
107.35 |
108.20 |
+0.50 |
451 |
8,945 |
+52 |
Dec19 |
180926 |
111.35 |
112.50 |
110.90 |
111.60 |
+0.45 |
325 |
9,004 |
+97 |
Total Volume and Open Interest |
21,901 |
333,992 |
+2,147 |
Orange Juice(ICE) |
Nov18 |
180926 |
150.40 |
150.40 |
146.85 |
147.80 |
-2.00 |
373 |
10,545 |
+21 |
Jan19 |
180926 |
151.00 |
151.00 |
147.50 |
148.20 |
-2.05 |
89 |
2,069 |
+61 |
Mar19 |
180926 |
148.45 |
148.50 |
148.25 |
148.50 |
-1.80 |
26 |
985 |
+12 |
May19 |
180926 |
149.00 |
149.15 |
149.00 |
149.15 |
-1.60 |
6 |
411 |
+5 |
Jul19 |
180926 |
149.00 |
149.55 |
149.00 |
149.55 |
-1.55 |
3 |
137 |
+3 |
Sep19 |
180926 |
151.00 |
151.00 |
151.00 |
151.00 |
-1.55 |
0 |
53 |
+0 |
Total Volume and Open Interest |
497 |
14,200 |
+102 |
Sugar #11(ICE) |
Oct18 |
180926 |
10.36 |
10.43 |
9.88 |
9.90 |
-0.46 |
44,892 |
53,740 |
-15,069 |
Mar19 |
180926 |
11.15 |
11.24 |
10.85 |
10.91 |
-0.24 |
99,971 |
459,581 |
+3,927 |
May19 |
180926 |
11.27 |
11.33 |
11.00 |
11.06 |
-0.19 |
23,106 |
132,816 |
+5,911 |
Jul19 |
180926 |
11.42 |
11.45 |
11.16 |
11.21 |
-0.18 |
11,230 |
70,024 |
+1,413 |
Oct19 |
180926 |
11.69 |
11.74 |
11.51 |
11.55 |
-0.16 |
6,931 |
67,116 |
+2,453 |
Mar20 |
180926 |
12.35 |
12.35 |
12.15 |
12.20 |
-0.12 |
2,389 |
21,180 |
+673 |
May20 |
180926 |
12.41 |
12.45 |
12.30 |
12.35 |
-0.09 |
766 |
4,702 |
+185 |
Jul20 |
180926 |
12.52 |
12.56 |
12.43 |
12.48 |
-0.07 |
739 |
3,849 |
-15 |
Total Volume and Open Interest |
191,219 |
819,246 |
+415 |
London Cocoa(LCE) |
Dec18 |
180926 |
1564 |
1566 |
1537 |
1539 |
-24 |
11,515 |
85,714 |
-2,406 |
Mar19 |
180926 |
1597 |
1600 |
1572 |
1575 |
-19 |
6,059 |
61,402 |
+933 |
May19 |
180926 |
1611 |
1614 |
1588 |
1590 |
-18 |
2,303 |
37,808 |
+427 |
Jul19 |
180926 |
1625 |
1627 |
1603 |
1604 |
-18 |
1,359 |
23,237 |
-43 |
Sep19 |
180926 |
1636 |
1639 |
1614 |
1616 |
-17 |
977 |
27,186 |
+480 |
Dec19 |
180926 |
1651 |
1656 |
1634 |
1636 |
-15 |
908 |
27,891 |
+348 |
Mar20 |
180926 |
1661 |
1661 |
1648 |
1650 |
-14 |
147 |
3,060 |
+28 |
Total Volume and Open Interest |
23,351 |
268,475 |
-156 |
London Sugar(LCE) |
Dec18 |
180926 |
317.80 |
317.80 |
311.00 |
311.70 |
-5.80 |
10,164 |
44,705 |
-1,288 |
Mar19 |
180926 |
319.20 |
319.70 |
313.00 |
313.70 |
-5.90 |
5,285 |
32,117 |
-133 |
May19 |
180926 |
323.10 |
323.10 |
317.30 |
317.70 |
-6.20 |
1,608 |
10,594 |
+349 |
Aug19 |
180926 |
327.00 |
327.00 |
322.00 |
322.10 |
-5.90 |
484 |
7,458 |
+142 |
Oct19 |
180926 |
330.20 |
330.20 |
325.40 |
325.50 |
-5.60 |
225 |
2,694 |
+45 |
Total Volume and Open Interest |
17,892 |
99,946 |
-867 |
Cotton(ICE) |
Oct18 |
180926 |
79.00 |
79.00 |
79.00 |
79.00 |
-1.41 |
0 |
116 |
-20 |
Dec18 |
180926 |
79.00 |
79.60 |
78.42 |
78.55 |
-0.44 |
11,144 |
138,357 |
-125 |
Mar19 |
180926 |
79.41 |
80.02 |
78.93 |
78.99 |
-0.45 |
2,152 |
64,440 |
-218 |
May19 |
180926 |
80.15 |
80.61 |
79.62 |
79.64 |
-0.45 |
815 |
12,110 |
+85 |
Jul19 |
180926 |
80.74 |
81.20 |
80.23 |
80.25 |
-0.44 |
236 |
7,893 |
-51 |
Oct19 |
180926 |
76.67 |
76.67 |
76.67 |
76.67 |
-0.47 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,425 |
249,709 |
-288 |
Lumber(CME) |
Nov18 |
180926 |
337.9 |
351.9 |
334.7 |
351.0 |
+14.1 |
272 |
2,683 |
-23 |
Jan19 |
180926 |
340.9 |
354.0 |
337.3 |
354.0 |
+15.0 |
75 |
787 |
+13 |
Mar19 |
180926 |
346.5 |
363.0 |
346.5 |
363.0 |
+15.0 |
34 |
242 |
+12 |
May19 |
180926 |
360.0 |
367.0 |
360.0 |
366.8 |
+13.3 |
0 |
85 |
+0 |
Total Volume and Open Interest |
381 |
3,851 |
+2 |
Crude Oil(NYM) |
Nov18 |
180926 |
72.09 |
72.38 |
71.47 |
71.57 |
-0.71 |
576,894 |
423,509 |
+965 |
Dec18 |
180926 |
71.91 |
72.21 |
71.31 |
71.41 |
-0.69 |
168,962 |
308,866 |
+1,299 |
Jan19 |
180926 |
71.66 |
72.04 |
71.16 |
71.25 |
-0.66 |
72,159 |
163,746 |
-4,217 |
Feb19 |
180926 |
71.32 |
71.82 |
70.95 |
71.06 |
-0.63 |
32,194 |
97,897 |
+2,897 |
Mar19 |
180926 |
71.15 |
71.64 |
70.81 |
70.90 |
-0.63 |
40,338 |
151,530 |
+3,545 |
Apr19 |
180926 |
71.22 |
71.42 |
70.69 |
70.71 |
-0.59 |
8,906 |
67,587 |
-150 |
May19 |
180926 |
70.81 |
70.92 |
70.48 |
70.50 |
-0.57 |
5,411 |
53,325 |
+296 |
Jun19 |
180926 |
70.48 |
70.93 |
70.20 |
70.27 |
-0.53 |
38,111 |
181,983 |
+2,956 |
Jul19 |
180926 |
70.38 |
70.51 |
69.97 |
69.97 |
-0.51 |
3,564 |
47,629 |
+874 |
Aug19 |
180926 |
69.82 |
70.00 |
69.66 |
69.66 |
-0.46 |
1,738 |
44,538 |
+712 |
Sep19 |
180926 |
69.47 |
69.82 |
69.32 |
69.33 |
-0.44 |
2,897 |
72,982 |
+153 |
Oct19 |
180926 |
69.43 |
69.43 |
69.02 |
69.02 |
-0.41 |
1,446 |
39,017 |
+107 |
Nov19 |
180926 |
68.70 |
68.70 |
68.70 |
68.70 |
-0.39 |
1,455 |
34,398 |
-7 |
Dec19 |
180926 |
68.49 |
68.87 |
68.27 |
68.39 |
-0.36 |
41,411 |
235,019 |
-3,004 |
Jan20 |
180926 |
68.00 |
68.00 |
68.00 |
68.00 |
-0.35 |
533 |
29,189 |
+122 |
Feb20 |
180926 |
67.63 |
67.63 |
67.63 |
67.63 |
-0.34 |
565 |
13,821 |
+201 |
Total Volume and Open Interest |
1,017,434 |
2,215,536 |
+9,340 |
e-miNY Crude Oil(NYM) |
Nov18 |
180926 |
72.075 |
72.375 |
71.450 |
71.575 |
-0.700 |
15,895 |
2,211 |
+528 |
Dec18 |
180926 |
71.825 |
72.200 |
71.325 |
71.400 |
-0.700 |
288 |
540 |
+76 |
Jan19 |
180926 |
71.875 |
71.875 |
71.200 |
71.250 |
-0.650 |
42 |
63 |
+8 |
Feb19 |
180926 |
71.050 |
71.050 |
71.050 |
71.050 |
-0.650 |
1 |
42 |
+0 |
Mar19 |
180926 |
70.900 |
70.900 |
70.900 |
70.900 |
-0.625 |
2 |
48 |
+1 |
Apr19 |
180926 |
70.700 |
70.700 |
70.700 |
70.700 |
-0.600 |
2 |
111 |
-2 |
May19 |
180926 |
70.650 |
70.650 |
70.500 |
70.500 |
-0.575 |
1 |
94 |
+1 |
Jun19 |
180926 |
70.600 |
70.600 |
70.275 |
70.275 |
-0.525 |
1 |
55 |
+1 |
Jul19 |
180926 |
69.975 |
69.975 |
69.975 |
69.975 |
-0.500 |
0 |
3 |
+0 |
Aug19 |
180926 |
69.650 |
69.650 |
69.650 |
69.650 |
-0.475 |
0 |
44 |
+0 |
Total Volume and Open Interest |
16,234 |
3,290 |
+611 |
NY Harbor ULSD(NYM) |
Oct18 |
180926 |
230.12 |
231.48 |
228.93 |
229.98 |
-0.55 |
37,215 |
42,414 |
-14,082 |
Nov18 |
180926 |
230.55 |
231.97 |
229.32 |
230.37 |
-0.60 |
71,203 |
126,099 |
+2,817 |
Dec18 |
180926 |
230.93 |
232.34 |
229.73 |
230.76 |
-0.64 |
31,079 |
84,483 |
-388 |
Jan19 |
180926 |
231.02 |
232.44 |
230.04 |
231.04 |
-0.64 |
14,558 |
44,287 |
+911 |
Feb19 |
180926 |
230.65 |
231.97 |
229.76 |
230.75 |
-0.67 |
6,428 |
26,064 |
+232 |
Mar19 |
180926 |
231.07 |
231.31 |
229.06 |
229.97 |
-0.70 |
7,340 |
34,375 |
+160 |
Apr19 |
180926 |
229.55 |
230.17 |
227.90 |
228.83 |
-0.71 |
2,468 |
18,259 |
+92 |
May19 |
180926 |
229.39 |
229.39 |
227.29 |
228.02 |
-0.78 |
1,249 |
7,064 |
+32 |
Jun19 |
180926 |
228.46 |
228.65 |
226.67 |
227.40 |
-0.85 |
4,688 |
20,902 |
+267 |
Jul19 |
180926 |
226.88 |
227.53 |
226.88 |
227.53 |
-0.86 |
444 |
2,712 |
+117 |
Aug19 |
180926 |
227.59 |
228.30 |
227.59 |
227.92 |
-0.84 |
132 |
1,142 |
+24 |
Sep19 |
180926 |
228.25 |
228.52 |
228.25 |
228.52 |
-0.84 |
105 |
1,329 |
-9 |
Oct19 |
180926 |
229.50 |
229.50 |
229.00 |
229.11 |
-0.81 |
84 |
795 |
+26 |
Nov19 |
180926 |
229.60 |
229.60 |
229.60 |
229.60 |
-0.78 |
60 |
751 |
+2 |
Total Volume and Open Interest |
177,938 |
421,809 |
-9,546 |
RBOB Gasoline(NYM) |
Oct18 |
180926 |
205.95 |
207.13 |
204.88 |
205.85 |
-0.92 |
35,060 |
38,376 |
-8,171 |
Nov18 |
180926 |
204.76 |
205.97 |
203.65 |
204.62 |
-0.93 |
70,922 |
173,793 |
+1,046 |
Dec18 |
180926 |
203.53 |
204.64 |
202.38 |
203.36 |
-0.99 |
39,328 |
73,817 |
+328 |
Jan19 |
180926 |
203.25 |
204.40 |
202.04 |
203.10 |
-1.10 |
15,873 |
49,049 |
+1,868 |
Feb19 |
180926 |
203.63 |
205.05 |
202.85 |
203.68 |
-1.20 |
6,856 |
18,625 |
+591 |
Mar19 |
180926 |
206.32 |
206.71 |
204.70 |
205.27 |
-1.26 |
4,369 |
28,437 |
+701 |
Apr19 |
180926 |
223.56 |
224.31 |
222.25 |
222.81 |
-1.17 |
2,798 |
15,049 |
+286 |
May19 |
180926 |
222.44 |
223.97 |
222.29 |
222.95 |
-1.15 |
1,210 |
10,489 |
+13 |
Jun19 |
180926 |
221.85 |
222.33 |
220.91 |
221.58 |
-1.10 |
1,809 |
11,901 |
+87 |
Jul19 |
180926 |
218.80 |
220.02 |
218.37 |
219.50 |
-1.07 |
532 |
5,950 |
+69 |
Total Volume and Open Interest |
179,555 |
438,488 |
-3,030 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180926 |
205.85 |
205.85 |
205.80 |
205.85 |
-0.92 |
0 |
1 |
+0 |
Nov18 |
180926 |
204.60 |
204.60 |
204.60 |
204.60 |
-0.95 |
|
|
|
Dec18 |
180926 |
203.40 |
203.40 |
203.40 |
203.40 |
-0.95 |
|
|
|
Jan19 |
180926 |
203.10 |
203.10 |
203.10 |
203.10 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct18 |
180926 |
3.079 |
3.088 |
2.981 |
3.021 |
-0.061 |
80,660 |
24,386 |
-6,349 |
Nov18 |
180926 |
3.049 |
3.062 |
2.966 |
2.980 |
-0.078 |
167,082 |
288,555 |
-6,549 |
Dec18 |
180926 |
3.122 |
3.134 |
3.050 |
3.062 |
-0.067 |
68,489 |
181,185 |
-3,538 |
Jan19 |
180926 |
3.203 |
3.215 |
3.132 |
3.145 |
-0.064 |
81,577 |
199,647 |
-3,504 |
Feb19 |
180926 |
3.132 |
3.145 |
3.076 |
3.089 |
-0.047 |
44,311 |
94,845 |
+1,827 |
Mar19 |
180926 |
2.941 |
2.954 |
2.896 |
2.922 |
-0.030 |
63,075 |
214,795 |
-807 |
Apr19 |
180926 |
2.638 |
2.649 |
2.614 |
2.641 |
-0.001 |
24,273 |
162,183 |
+2,606 |
May19 |
180926 |
2.600 |
2.614 |
2.581 |
2.608 |
+0.001 |
11,919 |
85,234 |
-776 |
Jun19 |
180926 |
2.626 |
2.640 |
2.610 |
2.638 |
+0.003 |
3,776 |
45,355 |
+305 |
Jul19 |
180926 |
2.661 |
2.673 |
2.643 |
2.670 |
+0.004 |
6,137 |
35,375 |
+815 |
Aug19 |
180926 |
2.659 |
2.673 |
2.644 |
2.671 |
+0.004 |
4,046 |
29,011 |
+1,637 |
Sep19 |
180926 |
2.643 |
2.655 |
2.625 |
2.653 |
+0.005 |
2,008 |
26,530 |
+83 |
Oct19 |
180926 |
2.661 |
2.673 |
2.643 |
2.671 |
+0.005 |
6,976 |
83,856 |
+272 |
Nov19 |
180926 |
2.707 |
2.720 |
2.689 |
2.717 |
+0.005 |
2,604 |
34,215 |
-317 |
Dec19 |
180926 |
2.826 |
2.842 |
2.814 |
2.840 |
+0.006 |
786 |
29,103 |
+128 |
Jan20 |
180926 |
2.927 |
2.936 |
2.905 |
2.933 |
+0.007 |
2,009 |
30,952 |
+698 |
Total Volume and Open Interest |
572,279 |
1,637,076 |
-12,674 |
Brent Crude Oil(ICE) |
Nov18 |
180926 |
81.45 |
82.22 |
81.10 |
81.34 |
-0.53 |
243,314 |
177,443 |
-2,955 |
Dec18 |
180926 |
80.94 |
81.56 |
80.52 |
80.79 |
-0.47 |
282,713 |
579,813 |
+19,361 |
Jan19 |
180926 |
80.44 |
81.05 |
80.05 |
80.31 |
-0.47 |
107,620 |
243,062 |
+4,405 |
Feb19 |
180926 |
80.04 |
80.69 |
79.74 |
79.96 |
-0.47 |
61,310 |
132,642 |
+7,354 |
Mar19 |
180926 |
79.77 |
80.38 |
79.49 |
79.70 |
-0.45 |
54,132 |
150,736 |
-1,657 |
Apr19 |
180926 |
79.45 |
80.10 |
79.27 |
79.46 |
-0.43 |
22,440 |
70,922 |
+3,727 |
May19 |
180926 |
79.17 |
79.81 |
79.04 |
79.20 |
-0.41 |
11,826 |
69,962 |
+1,662 |
Jun19 |
180926 |
79.04 |
79.47 |
78.71 |
78.87 |
-0.39 |
46,562 |
150,870 |
+2,269 |
Jul19 |
180926 |
78.77 |
79.04 |
78.42 |
78.55 |
-0.37 |
4,668 |
49,917 |
+662 |
Aug19 |
180926 |
79.23 |
79.23 |
78.21 |
78.21 |
-0.35 |
3,481 |
37,891 |
+181 |
Sep19 |
180926 |
77.85 |
77.85 |
77.85 |
77.85 |
-0.32 |
4,327 |
42,554 |
-3 |
Oct19 |
180926 |
77.49 |
77.49 |
77.49 |
77.49 |
-0.30 |
2,581 |
41,138 |
-234 |
Nov19 |
180926 |
77.40 |
77.40 |
77.15 |
77.15 |
-0.29 |
2,959 |
48,729 |
+369 |
Dec19 |
180926 |
76.83 |
77.25 |
76.63 |
76.76 |
-0.28 |
47,449 |
169,700 |
+1,685 |
Total Volume and Open Interest |
928,305 |
2,313,777 |
+40,403 |
Gas Oil(ICE) |
Oct18 |
180926 |
710.50 |
715.75 |
706.50 |
710.75 |
-3.00 |
57,059 |
156,849 |
-12,380 |
Nov18 |
180926 |
710.50 |
715.50 |
707.00 |
710.75 |
-2.75 |
74,575 |
208,337 |
-1,679 |
Dec18 |
180926 |
707.00 |
712.00 |
703.75 |
707.75 |
-2.50 |
46,613 |
180,924 |
+562 |
Jan19 |
180926 |
703.75 |
709.50 |
702.00 |
705.75 |
-2.50 |
15,406 |
61,825 |
-1,875 |
Feb19 |
180926 |
703.50 |
708.25 |
700.75 |
704.50 |
-2.50 |
8,008 |
47,945 |
+273 |
Mar19 |
180926 |
703.75 |
706.00 |
699.00 |
702.75 |
-2.25 |
8,453 |
38,407 |
-178 |
Apr19 |
180926 |
701.75 |
704.00 |
697.00 |
700.75 |
-2.00 |
3,780 |
25,076 |
+1,173 |
May19 |
180926 |
700.00 |
701.50 |
695.50 |
699.25 |
-1.75 |
2,440 |
20,150 |
-242 |
Jun19 |
180926 |
697.00 |
701.50 |
694.75 |
698.50 |
-1.75 |
12,078 |
51,914 |
-457 |
Jul19 |
180926 |
699.00 |
701.50 |
695.75 |
698.75 |
-1.75 |
1,490 |
15,230 |
-433 |
Total Volume and Open Interest |
241,377 |
1,004,110 |
-14,036 |
Ethanol(CBOT) |
Oct18 |
180926 |
1.280 |
1.280 |
1.268 |
1.273 |
+0.008 |
316 |
438 |
-146 |
Nov18 |
180926 |
1.294 |
1.300 |
1.287 |
1.295 |
+0.007 |
374 |
1,551 |
+117 |
Dec18 |
180926 |
1.314 |
1.314 |
1.311 |
1.311 |
+0.007 |
52 |
295 |
-8 |
Jan19 |
180926 |
1.333 |
1.333 |
1.331 |
1.331 |
+0.007 |
1 |
121 |
+1 |
Feb19 |
180926 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.007 |
0 |
1 |
+0 |
Mar19 |
180926 |
1.368 |
1.368 |
1.368 |
1.368 |
+0.007 |
|
|
|
Apr19 |
180926 |
1.378 |
1.378 |
1.378 |
1.378 |
+0.007 |
|
|
|
May19 |
180926 |
1.383 |
1.383 |
1.383 |
1.383 |
+0.007 |
|
|
|
Total Volume and Open Interest |
743 |
2,406 |
-36 |
WTI Crude Oil(ICE) |
Nov18 |
180926 |
71.98 |
72.38 |
71.49 |
71.57 |
-0.71 |
45,444 |
59,005 |
+1,097 |
Dec18 |
180926 |
71.73 |
72.22 |
71.33 |
71.41 |
-0.69 |
49,613 |
130,871 |
+1,529 |
Jan19 |
180926 |
71.78 |
72.05 |
71.18 |
71.25 |
-0.66 |
24,710 |
49,077 |
+182 |
Feb19 |
180926 |
71.32 |
71.82 |
70.98 |
71.06 |
-0.63 |
10,807 |
28,006 |
+760 |
Mar19 |
180926 |
71.44 |
71.64 |
70.83 |
70.90 |
-0.63 |
12,484 |
37,134 |
+286 |
Apr19 |
180926 |
70.94 |
71.42 |
70.65 |
70.71 |
-0.59 |
4,330 |
12,951 |
-21 |
May19 |
180926 |
71.07 |
71.07 |
70.50 |
70.50 |
-0.57 |
1,978 |
9,023 |
+212 |
Jun19 |
180926 |
70.82 |
70.91 |
70.22 |
70.27 |
-0.53 |
13,286 |
78,842 |
-232 |
Jul19 |
180926 |
69.97 |
69.97 |
69.97 |
69.97 |
-0.51 |
1,426 |
7,288 |
+872 |
Aug19 |
180926 |
69.66 |
69.66 |
69.66 |
69.66 |
-0.46 |
111 |
5,305 |
+3 |
Sep19 |
180926 |
69.33 |
69.33 |
69.33 |
69.33 |
-0.44 |
651 |
13,585 |
+47 |
Oct19 |
180926 |
69.02 |
69.02 |
69.02 |
69.02 |
-0.41 |
104 |
4,269 |
-12 |
Nov19 |
180926 |
68.70 |
68.70 |
68.70 |
68.70 |
-0.39 |
62 |
4,542 |
-24 |
Dec19 |
180926 |
68.65 |
68.86 |
68.35 |
68.39 |
-0.36 |
9,023 |
86,524 |
+559 |
Jan20 |
180926 |
68.00 |
68.00 |
68.00 |
68.00 |
-0.35 |
33 |
2,602 |
+15 |
Feb20 |
180926 |
67.63 |
67.63 |
67.63 |
67.63 |
-0.34 |
39 |
2,255 |
+7 |
Total Volume and Open Interest |
178,763 |
612,949 |
+5,792 |
US Dollar Index(ICE) |
Dec18 |
180926 |
93.760 |
94.000 |
93.520 |
93.772 |
+0.063 |
16,814 |
51,379 |
-830 |
Mar19 |
180926 |
93.180 |
93.450 |
93.050 |
93.247 |
+0.057 |
48 |
1,102 |
+21 |
Jun19 |
180926 |
92.747 |
92.747 |
92.747 |
92.747 |
+0.057 |
0 |
367 |
+0 |
Total Volume and Open Interest |
16,864 |
52,869 |
-809 |
Australian Dollar(CME) |
Dec18 |
180926 |
72.54 |
73.19 |
72.44 |
72.79 |
+0.27 |
65,803 |
155,391 |
-1,926 |
Mar19 |
180926 |
72.85 |
73.17 |
72.57 |
72.87 |
+0.27 |
25 |
376 |
+24 |
Jun19 |
180926 |
72.99 |
72.99 |
72.99 |
72.99 |
+0.28 |
0 |
19 |
+0 |
Total Volume and Open Interest |
67,507 |
157,872 |
-2,070 |
British Pound(CME) |
Dec18 |
180926 |
132.30 |
132.66 |
131.86 |
132.31 |
-0.04 |
89,659 |
223,489 |
-848 |
Mar19 |
180926 |
132.89 |
133.30 |
132.59 |
132.95 |
-0.04 |
118 |
1,296 |
+3 |
Jun19 |
180926 |
133.58 |
133.58 |
133.58 |
133.58 |
-0.03 |
0 |
284 |
+0 |
Total Volume and Open Interest |
91,745 |
227,148 |
-658 |
Canadian Dollar(CME) |
Dec18 |
180926 |
77.34 |
77.37 |
76.90 |
77.03 |
-0.31 |
49,362 |
113,218 |
-3,009 |
Mar19 |
180926 |
77.43 |
77.43 |
77.07 |
77.16 |
-0.31 |
70 |
1,343 |
-9 |
Jun19 |
180926 |
77.51 |
77.51 |
77.20 |
77.28 |
-0.31 |
8 |
319 |
+0 |
Sep19 |
180926 |
77.59 |
77.64 |
77.38 |
77.40 |
-0.30 |
5 |
105 |
+0 |
Total Volume and Open Interest |
49,916 |
115,684 |
-3,023 |
Japanese Yen(CME) |
Dec18 |
180926 |
89.07 |
89.32 |
88.92 |
89.16 |
+0.07 |
74,134 |
205,501 |
+6,164 |
Mar19 |
180926 |
89.78 |
89.90 |
89.76 |
89.87 |
+0.07 |
17 |
340 |
+2 |
Jun19 |
180926 |
90.58 |
90.58 |
90.58 |
90.58 |
+0.08 |
0 |
67 |
+0 |
Total Volume and Open Interest |
76,133 |
207,968 |
+6,127 |
Swiss Franc(CME) |
Dec18 |
180926 |
104.38 |
104.67 |
103.83 |
104.38 |
-0.02 |
22,010 |
55,016 |
-126 |
Mar19 |
180926 |
105.00 |
105.50 |
105.00 |
105.36 |
-0.03 |
22 |
240 |
-20 |
Jun19 |
180926 |
106.35 |
106.35 |
106.31 |
106.35 |
-0.01 |
3 |
53 |
+0 |
Total Volume and Open Interest |
22,036 |
55,332 |
-146 |
EuroFX(CME) |
Dec18 |
180926 |
118.43 |
118.75 |
118.01 |
118.37 |
-0.07 |
225,120 |
470,759 |
+5,063 |
Mar19 |
180926 |
119.33 |
119.64 |
119.07 |
119.35 |
-0.07 |
312 |
2,491 |
+193 |
Jun19 |
180926 |
120.08 |
120.60 |
120.00 |
120.34 |
-0.07 |
8 |
1,047 |
+7 |
Total Volume and Open Interest |
230,951 |
481,549 |
+5,019 |
Mexican Peso(CME) |
Oct18 |
180926 |
529.13 |
529.13 |
529.13 |
529.13 |
+4.38 |
|
|
|
Nov18 |
180926 |
526.25 |
526.25 |
526.25 |
526.25 |
+4.38 |
0 |
3 |
+0 |
Total Volume and Open Interest |
34,467 |
202,710 |
-2,695 |
Brazilian Real(CME) |
Oct18 |
180926 |
246.00 |
249.35 |
244.35 |
248.40 |
+3.20 |
7,936 |
33,079 |
-4,255 |
Nov18 |
180926 |
245.30 |
248.15 |
243.60 |
247.65 |
+3.20 |
5,339 |
5,029 |
+4,342 |
Dec18 |
180926 |
243.85 |
247.05 |
243.50 |
247.05 |
+3.20 |
58 |
1,623 |
+25 |
Jan19 |
180926 |
246.35 |
246.35 |
246.35 |
246.35 |
+3.15 |
0 |
50 |
+0 |
Total Volume and Open Interest |
13,333 |
39,781 |
+112 |
30-Year T-Bonds(CBOT) |
Dec18 |
180926 |
139~280 |
140~240 |
139~270 |
140~170 |
+0~240 |
253,295 |
858,388 |
-4,912 |
Mar19 |
180926 |
140~140 |
140~140 |
139~260 |
139~260 |
+0~240 |
0 |
7 |
+0 |
Jun19 |
180926 |
139~070 |
139~070 |
139~070 |
139~070 |
+0~240 |
|
|
|
Total Volume and Open Interest |
253,295 |
858,395 |
-4,912 |
10-Year T-Notes(CBOT) |
Dec18 |
180926 |
118~140 |
118~275 |
118~140 |
118~235 |
+0~090 |
1,188,674 |
3,979,263 |
-1,585 |
Mar19 |
180926 |
118~160 |
118~180 |
118~130 |
118~160 |
+0~100 |
5 |
25 |
-2 |
Jun19 |
180926 |
118~160 |
118~160 |
118~160 |
118~160 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,188,679 |
3,979,288 |
-1,587 |
5-Year T-Notes(CBOT) |
Sep18 |
180926 |
112~200 |
112~252 |
112~196 |
112~232 |
+0~042 |
1,835 |
10,230 |
+270 |
Dec18 |
180926 |
112~092 |
112~164 |
112~092 |
112~142 |
+0~046 |
671,179 |
4,358,869 |
+401 |
Mar19 |
180926 |
112~110 |
112~112 |
112~110 |
112~110 |
+0~044 |
|
|
|
Total Volume and Open Interest |
673,014 |
4,369,099 |
+671 |
2 Year T-Notes(CBOT) |
Sep18 |
180926 |
105~174 |
105~180 |
105~170 |
105~176 |
+0~006 |
2,101 |
12,653 |
-1,267 |
Dec18 |
180926 |
105~104 |
105~120 |
105~100 |
105~114 |
+0~010 |
561,705 |
2,219,965 |
-28,694 |
Mar19 |
180926 |
105~114 |
105~114 |
105~114 |
105~114 |
+0~010 |
|
|
|
Total Volume and Open Interest |
563,806 |
2,232,618 |
-29,961 |
Eurodollars(CME) |
Dec18 |
180926 |
97.320 |
97.335 |
97.315 |
97.325 |
unch |
461,506 |
1,752,164 |
+15,913 |
Mar19 |
180926 |
97.145 |
97.160 |
97.135 |
97.150 |
+0.005 |
194,474 |
1,246,036 |
-8,824 |
Jun19 |
180926 |
96.980 |
97.005 |
96.975 |
96.995 |
+0.010 |
204,829 |
1,303,366 |
+16,707 |
Sep19 |
180926 |
96.895 |
96.915 |
96.880 |
96.905 |
+0.010 |
170,450 |
1,241,827 |
+10,609 |
Dec19 |
180926 |
96.825 |
96.855 |
96.815 |
96.840 |
+0.010 |
310,086 |
1,992,966 |
+36,612 |
Mar20 |
180926 |
96.795 |
96.830 |
96.790 |
96.815 |
+0.015 |
195,010 |
998,517 |
-11,546 |
Jun20 |
180926 |
96.790 |
96.825 |
96.785 |
96.810 |
+0.020 |
130,012 |
858,179 |
+9,249 |
Sep20 |
180926 |
96.795 |
96.830 |
96.790 |
96.815 |
+0.025 |
154,425 |
988,343 |
+287 |
Dec20 |
180926 |
96.785 |
96.830 |
96.785 |
96.810 |
+0.030 |
141,171 |
938,276 |
+17,117 |
Mar21 |
180926 |
96.800 |
96.850 |
96.800 |
96.835 |
+0.035 |
117,399 |
433,099 |
-9,637 |
Jun21 |
180926 |
96.815 |
96.865 |
96.815 |
96.850 |
+0.040 |
70,690 |
334,714 |
-8,838 |
Sep21 |
180926 |
96.825 |
96.875 |
96.820 |
96.855 |
+0.040 |
63,825 |
273,372 |
-1,795 |
Dec21 |
180926 |
96.815 |
96.870 |
96.815 |
96.850 |
+0.045 |
54,775 |
334,838 |
+53 |
Mar22 |
180926 |
96.825 |
96.875 |
96.825 |
96.860 |
+0.045 |
55,421 |
137,064 |
-7,380 |
Jun22 |
180926 |
96.825 |
96.880 |
96.825 |
96.865 |
+0.050 |
37,181 |
134,442 |
-9,134 |
Sep22 |
180926 |
96.825 |
96.875 |
96.825 |
96.865 |
+0.050 |
32,163 |
70,883 |
-1,215 |
Dec22 |
180926 |
96.815 |
96.865 |
96.810 |
96.855 |
+0.050 |
19,894 |
108,995 |
+1,068 |
Mar23 |
180926 |
96.810 |
96.860 |
96.805 |
96.850 |
+0.050 |
15,058 |
61,449 |
-1,278 |
Total Volume and Open Interest |
2,550,420 |
13,798,051 |
+54,503 |
Ultra T-Bond(CBOT) |
Sep18 |
180919 |
154~05 |
154~09 |
152~28 |
153~20 |
-0~17 |
6,275 |
10,846 |
-292 |
Dec18 |
180926 |
153~17 |
154~25 |
153~15 |
154~14 |
+1~02 |
96,465 |
1,036,731 |
+1,883 |
Mar19 |
180926 |
155~03 |
155~07 |
155~03 |
155~07 |
+1~03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
96,465 |
1,036,733 |
+1,883 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180919 |
126~120 |
126~130 |
125~300 |
126~060 |
-0~065 |
306 |
1,772 |
-141 |
Dec18 |
180926 |
125~170 |
126~030 |
125~165 |
125~300 |
+0~135 |
123,874 |
608,316 |
-2,923 |
Mar19 |
180926 |
125~300 |
125~300 |
125~300 |
125~300 |
+0~135 |
|
|
|
Total Volume and Open Interest |
123,874 |
608,316 |
-2,923 |
30 Day Federal Funds(CBOT) |
Sep18 |
180926 |
98.045 |
98.048 |
98.045 |
98.045 |
unch |
7,132 |
115,402 |
-1,147 |
Oct18 |
180926 |
97.830 |
97.835 |
97.820 |
97.825 |
unch |
14,214 |
246,210 |
-1,801 |
Nov18 |
180926 |
97.825 |
97.830 |
97.815 |
97.820 |
unch |
18,116 |
265,059 |
+10,338 |
Dec18 |
180926 |
97.750 |
97.760 |
97.745 |
97.745 |
unch |
4,168 |
99,988 |
-1,126 |
Jan19 |
180926 |
97.635 |
97.640 |
97.625 |
97.625 |
-0.005 |
40,311 |
255,521 |
-4,125 |
Feb19 |
180926 |
97.620 |
97.625 |
97.610 |
97.615 |
unch |
17,799 |
168,089 |
+2,663 |
Total Volume and Open Interest |
172,399 |
1,820,639 |
+18,247 |
Japanese Govt Bonds(SGX) |
Dec18 |
180925 |
150.10 |
150.13 |
149.98 |
150.03 |
-0.12 |
1,645 |
15,364 |
-145 |
Mar19 |
180925 |
150.03 |
150.03 |
150.03 |
150.03 |
-0.12 |
|
|
|
Jun19 |
180925 |
150.03 |
150.03 |
150.03 |
150.03 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1,645 |
15,364 |
-145 |
Euro-Buxl(EUREX) |
Dec18 |
180926 |
171.66 |
173.08 |
171.66 |
172.12 |
+0.44 |
50,281 |
241,227 |
-1,681 |
Mar19 |
180926 |
170.60 |
170.60 |
170.60 |
170.60 |
+0.46 |
0 |
1 |
+0 |
Jun19 |
180926 |
169.52 |
169.52 |
169.52 |
169.52 |
+0.44 |
|
|
|
Total Volume and Open Interest |
50,281 |
241,228 |
-1,681 |
Euro-Bund(EUREX) |
Dec18 |
180926 |
157.92 |
158.49 |
157.89 |
158.04 |
+0.17 |
745,994 |
2,043,874 |
-8,055 |
Mar19 |
180926 |
158.62 |
159.10 |
158.62 |
158.73 |
+0.18 |
21,129 |
63,045 |
+898 |
Jun19 |
180926 |
156.74 |
156.74 |
156.74 |
156.74 |
+0.17 |
|
|
|
Total Volume and Open Interest |
767,123 |
2,106,919 |
-7,157 |
Euro-Bobl(EUREX) |
Dec18 |
180926 |
130.37 |
130.60 |
130.34 |
130.41 |
+0.04 |
492,711 |
1,691,913 |
+73,099 |
Mar19 |
180926 |
130.41 |
130.41 |
130.41 |
130.41 |
+0.04 |
|
|
|
Jun19 |
180926 |
130.01 |
130.01 |
130.01 |
130.01 |
+0.04 |
|
|
|
Total Volume and Open Interest |
492,711 |
1,691,913 |
+73,099 |
Euro-Schatz(EUREX) |
Dec18 |
180926 |
111.72 |
111.76 |
111.71 |
111.72 |
unch |
465,790 |
1,866,084 |
-2,425 |
Mar19 |
180926 |
111.63 |
111.63 |
111.63 |
111.63 |
-0.00 |
1 |
1 |
+0 |
Jun19 |
180926 |
111.57 |
111.57 |
111.57 |
111.57 |
unch |
|
|
|
Total Volume and Open Interest |
465,791 |
1,866,085 |
-2,425 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180926 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
14,038 |
+0 |
Mar19 |
180926 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,446 |
+120 |
Total Volume and Open Interest |
20 |
27,851 |
+160 |
Long Gilt(LIFFE) |
Sep18 |
180926 |
121~15 |
121~18 |
121~15 |
121~16 |
+0~05 |
650 |
84,376 |
-140 |
Dec18 |
180926 |
120~15 |
120~28 |
120~14 |
120~25 |
+0~11 |
253,887 |
785,906 |
+474 |
Total Volume and Open Interest |
254,537 |
870,282 |
+334 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
180926 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
42,630 |
561,849 |
-641 |
Mar19 |
180926 |
99.04 |
99.06 |
99.03 |
99.04 |
unch |
45,742 |
413,687 |
-602 |
Jun19 |
180926 |
98.94 |
98.96 |
98.93 |
98.95 |
+0.01 |
99,231 |
282,302 |
+2,949 |
Sep19 |
180926 |
98.85 |
98.88 |
98.85 |
98.86 |
+0.01 |
85,015 |
335,534 |
+5,077 |
Dec19 |
180926 |
98.78 |
98.80 |
98.77 |
98.79 |
+0.01 |
110,785 |
355,300 |
+8,139 |
Mar20 |
180926 |
98.71 |
98.74 |
98.70 |
98.73 |
+0.02 |
58,590 |
181,372 |
+6,897 |
Total Volume and Open Interest |
856,705 |
2,942,621 |
+34,754 |
3-Mth Euribor(LIFFE) |
Dec18 |
180926 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
37,185 |
565,074 |
+6,804 |
Mar19 |
180926 |
100.285 |
100.285 |
100.280 |
100.280 |
-0.005 |
78,942 |
475,811 |
+9,382 |
Jun19 |
180926 |
100.255 |
100.260 |
100.255 |
100.255 |
-0.005 |
134,016 |
611,457 |
+4,006 |
Total Volume and Open Interest |
1,309,603 |
4,993,486 |
+58,333 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
180926 |
98.03 |
98.05 |
98.02 |
98.05 |
+0.02 |
13,618 |
214,899 |
-3,300 |
Mar19 |
180926 |
98.02 |
98.04 |
98.01 |
98.04 |
+0.02 |
12,193 |
210,627 |
+414 |
Jun19 |
180926 |
97.98 |
98.00 |
97.97 |
98.00 |
+0.02 |
6,579 |
184,941 |
-785 |
Sep19 |
180926 |
97.93 |
97.95 |
97.92 |
97.95 |
+0.02 |
6,957 |
145,944 |
-280 |
Dec19 |
180926 |
97.87 |
97.89 |
97.85 |
97.89 |
+0.02 |
8,507 |
142,966 |
-110 |
Mar20 |
180926 |
97.80 |
97.83 |
97.79 |
97.83 |
+0.03 |
6,913 |
98,810 |
+803 |
Jun20 |
180926 |
97.73 |
97.77 |
97.73 |
97.77 |
+0.03 |
4,751 |
63,680 |
-243 |
Sep20 |
180926 |
97.67 |
97.71 |
97.67 |
97.71 |
+0.03 |
3,943 |
28,481 |
+233 |
Dec20 |
180926 |
97.62 |
97.65 |
97.62 |
97.65 |
+0.03 |
880 |
12,607 |
+651 |
Mar21 |
180926 |
97.56 |
97.59 |
97.56 |
97.59 |
+0.02 |
0 |
3,475 |
+0 |
Total Volume and Open Interest |
64,341 |
1,109,887 |
-2,617 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180926 |
97.23 |
97.25 |
97.20 |
97.25 |
+0.02 |
84,016 |
1,201,960 |
-15,299 |
Mar19 |
180926 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.02 |
|
|
|
Total Volume and Open Interest |
84,016 |
1,201,960 |
-15,299 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
180926 |
97.82 |
97.85 |
97.81 |
97.85 |
+0.03 |
76,600 |
1,066,772 |
-25,843 |
Mar19 |
180926 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.03 |
|
|
|
Total Volume and Open Interest |
76,600 |
1,066,772 |
-25,843 |
Gold(CMX) |
Oct18 |
180926 |
1200.3 |
1201.3 |
1190.0 |
1194.4 |
-5.3 |
9,701 |
23,448 |
-5,654 |
Dec18 |
180926 |
1205.5 |
1206.9 |
1194.6 |
1199.1 |
-6.0 |
214,291 |
366,033 |
-3,097 |
Feb19 |
180926 |
1212.4 |
1212.4 |
1200.3 |
1204.7 |
-6.1 |
2,699 |
41,708 |
+406 |
Apr19 |
180926 |
1216.9 |
1217.9 |
1209.9 |
1210.3 |
-6.2 |
1,032 |
12,083 |
+657 |
Jun19 |
180926 |
1222.3 |
1223.7 |
1212.4 |
1216.1 |
-6.3 |
322 |
13,046 |
+45 |
Aug19 |
180926 |
1227.2 |
1227.2 |
1218.0 |
1222.0 |
-6.3 |
77 |
2,303 |
+56 |
Oct19 |
180926 |
1229.9 |
1230.7 |
1226.3 |
1228.2 |
-6.3 |
18 |
826 |
+18 |
Dec19 |
180926 |
1239.7 |
1239.7 |
1231.0 |
1234.4 |
-6.4 |
13 |
5,037 |
+6 |
Feb20 |
180926 |
1241.0 |
1248.6 |
1241.0 |
1241.0 |
-6.4 |
6 |
42 |
+4 |
Apr20 |
180926 |
1247.0 |
1247.0 |
1247.0 |
1247.0 |
-6.4 |
|
|
|
Jun20 |
180926 |
1253.0 |
1253.0 |
1253.0 |
1253.0 |
-6.4 |
0 |
538 |
+0 |
Total Volume and Open Interest |
228,334 |
466,793 |
-7,550 |
Silver(CMX) |
Sep18 |
180926 |
1433.0 |
1433.0 |
1430.5 |
1430.5 |
-9.3 |
27 |
572 |
-389 |
Dec18 |
180926 |
1450.0 |
1454.5 |
1434.0 |
1440.1 |
-9.2 |
65,873 |
173,264 |
-1,586 |
Mar19 |
180926 |
1460.5 |
1465.0 |
1445.0 |
1450.8 |
-9.2 |
927 |
21,313 |
+194 |
May19 |
180926 |
1466.0 |
1466.0 |
1456.5 |
1458.5 |
-9.2 |
112 |
3,370 |
+16 |
Jul19 |
180926 |
1466.1 |
1482.5 |
1454.0 |
1466.1 |
-9.2 |
103 |
1,937 |
+51 |
Sep19 |
180926 |
1476.0 |
1476.0 |
1473.8 |
1473.8 |
-9.2 |
8 |
369 |
+3 |
Dec19 |
180926 |
1485.9 |
1503.0 |
1472.5 |
1485.9 |
-9.2 |
3 |
764 |
-1 |
Total Volume and Open Interest |
67,336 |
203,413 |
-1,729 |
Platinum(NYMEX) |
Oct18 |
180926 |
824.3 |
829.4 |
819.9 |
825.6 |
+2.7 |
21,987 |
22,432 |
-8,017 |
Jan19 |
180926 |
826.7 |
833.0 |
823.3 |
829.1 |
+2.9 |
12,883 |
56,340 |
+4,815 |
Apr19 |
180926 |
832.2 |
835.0 |
828.7 |
833.5 |
+2.8 |
217 |
1,154 |
+116 |
Jul19 |
180926 |
836.9 |
840.8 |
836.9 |
839.5 |
+3.5 |
8 |
180 |
+3 |
Total Volume and Open Interest |
35,130 |
80,155 |
-3,053 |
Palladium(NYMEX) |
Dec18 |
180926 |
1052.20 |
1065.00 |
1047.30 |
1063.10 |
+9.30 |
3,647 |
20,254 |
+395 |
Mar19 |
180926 |
1044.00 |
1056.70 |
1044.00 |
1055.90 |
+9.60 |
225 |
1,018 |
+211 |
Jun19 |
180926 |
1048.90 |
1048.90 |
1048.90 |
1048.90 |
+9.60 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,872 |
21,300 |
+605 |
Copper(CMX) |
Sep18 |
180926 |
280.45 |
280.70 |
280.25 |
280.70 |
+0.35 |
526 |
1,123 |
-116 |
Dec18 |
180926 |
282.30 |
284.20 |
281.25 |
282.80 |
+0.45 |
92,113 |
134,975 |
-1,253 |
Mar19 |
180926 |
284.40 |
285.85 |
283.35 |
284.85 |
+0.40 |
10,597 |
45,085 |
+1,577 |
May19 |
180926 |
285.50 |
286.50 |
284.35 |
285.75 |
+0.45 |
3,830 |
18,769 |
-628 |
Jul19 |
180926 |
286.25 |
287.15 |
285.95 |
286.55 |
+0.55 |
2,536 |
7,773 |
+419 |
Total Volume and Open Interest |
115,140 |
235,481 |
+850 |
E-mini DJIA Index(CBOT) |
Dec18 |
180926 |
26524 |
26627 |
26369 |
26419 |
-101 |
148,656 |
109,381 |
-122 |
Mar19 |
180926 |
26621 |
26673 |
26448 |
26472 |
-100 |
65 |
241 |
+11 |
Jun19 |
180926 |
26509 |
26585 |
26509 |
26509 |
-102 |
1 |
4 |
+1 |
Sep19 |
180926 |
26551 |
26551 |
26551 |
26551 |
-102 |
|
|
|
Total Volume and Open Interest |
148,722 |
109,626 |
-110 |
S & P 500(CME) |
Dec18 |
180926 |
2926.20 |
2928.50 |
2911.00 |
2911.50 |
-9.80 |
315 |
32,582 |
-23 |
Mar19 |
180926 |
2920.20 |
2943.00 |
2920.00 |
2920.20 |
-9.80 |
|
|
|
Jun19 |
180926 |
2930.40 |
2953.20 |
2930.20 |
2930.40 |
-9.80 |
|
|
|
Sep19 |
180926 |
2940.10 |
2962.90 |
2939.90 |
2940.10 |
-9.80 |
|
|
|
Total Volume and Open Interest |
315 |
32,582 |
-23 |
S & P 500 E-Mini(CME) |
Dec18 |
180926 |
2922.50 |
2936.00 |
2907.50 |
2911.50 |
-9.75 |
1,162,107 |
2,668,621 |
-14,605 |
Mar19 |
180926 |
2932.50 |
2944.25 |
2916.50 |
2920.25 |
-9.75 |
4,953 |
45,686 |
+3,564 |
Jun19 |
180926 |
2949.00 |
2952.00 |
2928.25 |
2930.50 |
-9.75 |
128 |
7,520 |
+118 |
Sep19 |
180926 |
2940.00 |
2953.50 |
2940.00 |
2940.00 |
-10.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,167,188 |
2,721,836 |
-10,923 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
180926 |
7598.00 |
7668.00 |
7577.50 |
7590.25 |
-5.00 |
390,762 |
246,862 |
+5,243 |
Mar19 |
180926 |
7640.50 |
7704.00 |
7613.75 |
7626.50 |
-5.00 |
500 |
1,078 |
+161 |
Jun19 |
180926 |
1103.65 |
1165.15 |
1103.65 |
1103.65 |
-7.25 |
6 |
7 |
+4 |
Total Volume and Open Interest |
391,268 |
247,949 |
+5,408 |
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 |
180926 |
2037.90 |
2042.50 |
2014.70 |
2016.90 |
-19.10 |
13,625 |
84,530 |
+245 |
Mar19 |
180926 |
2040.00 |
2040.00 |
2020.50 |
2020.50 |
-19.10 |
1 |
5 |
+1 |
Total Volume and Open Interest |
13,626 |
84,535 |
+246 |
Volatility Index(CBOE) |
Sep18 |
180919 |
12.70 |
12.90 |
11.94 |
11.94 |
-0.79 |
83,816 |
48,786 |
-20,946 |
Oct18 |
180926 |
14.10 |
14.53 |
13.87 |
14.43 |
+0.35 |
67,831 |
241,417 |
-3,182 |
Nov18 |
180926 |
14.95 |
15.37 |
14.80 |
15.28 |
+0.30 |
48,461 |
108,769 |
+2,352 |
Dec18 |
180926 |
15.20 |
15.57 |
15.10 |
15.48 |
+0.25 |
13,933 |
73,527 |
+437 |
Total Volume and Open Interest |
142,640 |
528,761 |
+373 |
S & P 600(CME) |
Sep18 |
180921 |
1080.05 |
1080.05 |
1080.05 |
1080.05 |
+0.25 |
0 |
1 |
+0 |
Dec18 |
180926 |
1058.30 |
1058.30 |
1058.30 |
1058.30 |
-9.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
180926 |
1715.10 |
1719.40 |
1693.00 |
1695.20 |
-19.30 |
99,941 |
527,219 |
+1,387 |
Mar19 |
180926 |
1710.00 |
1715.80 |
1701.20 |
1701.20 |
-20.40 |
3 |
12 |
+3 |
Jun19 |
180926 |
1708.60 |
1708.60 |
1708.60 |
1708.60 |
-19.40 |
|
|
|
Total Volume and Open Interest |
99,944 |
527,231 |
+1,390 |
Nikkei 225(CME) |
Dec18 |
180926 |
23870 |
24060 |
23865 |
23915 |
+75 |
4,523 |
31,758 |
-973 |
Mar19 |
180926 |
23880 |
23910 |
23880 |
23910 |
+90 |
0 |
22 |
+0 |
Total Volume and Open Interest |
4,523 |
31,780 |
-973 |
Nikkei 225(SGX) |
Dec18 |
180926 |
23960 |
23975 |
23925 |
23970 |
+230 |
28,266 |
155,834 |
+1,459 |
Mar19 |
180925 |
23695 |
23695 |
23695 |
23695 |
+125 |
1 |
307 |
+2 |
Jun19 |
180925 |
23525 |
23525 |
23525 |
23525 |
+125 |
0 |
688 |
+0 |
Total Volume and Open Interest |
85,504 |
167,488 |
+4,267 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180925 |
23750 |
23810 |
23655 |
23740 |
-10 |
880,102 |
288,690 |
+6,945 |
Mar19 |
180925 |
23700 |
23750 |
23595 |
23690 |
+10 |
11,434 |
9,111 |
+1,366 |
Total Volume and Open Interest |
930,223 |
388,175 |
+29,712 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180925 |
23750 |
23810 |
23650 |
23740 |
-10 |
66,383 |
303,479 |
+10,015 |
Mar19 |
180925 |
23700 |
23750 |
23600 |
23690 |
+10 |
483 |
6,264 |
+135 |
Total Volume and Open Interest |
66,874 |
379,282 |
+10,095 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180926 |
23835 |
24025 |
23825 |
23880 |
+70 |
14,325 |
69,440 |
+214 |
Mar19 |
180926 |
23850 |
23850 |
23820 |
23820 |
+65 |
3 |
4 |
+2 |
Total Volume and Open Interest |
14,328 |
69,444 |
+216 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180926 |
23880 |
23880 |
23880 |
23880 |
+70 |
0 |
3 |
+0 |
Mar19 |
180926 |
23820 |
23820 |
23820 |
23820 |
+70 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
180926 |
5479.0 |
5517.5 |
5468.0 |
5509.0 |
+34.0 |
53,860 |
261,912 |
-5,400 |
Nov18 |
180926 |
5474.0 |
5511.0 |
5467.0 |
5506.0 |
+34.5 |
102 |
64 |
+51 |
Dec18 |
180926 |
5455.5 |
5495.5 |
5455.5 |
5490.5 |
+34.5 |
618 |
38,813 |
-282 |
Total Volume and Open Interest |
54,580 |
320,798 |
-5,631 |
Hang Seng Index(HKFE) |
Sep18 |
180926 |
27460 |
28037 |
27393 |
27818 |
+353 |
282,994 |
97,561 |
-10,224 |
Oct18 |
180926 |
27458 |
28049 |
27401 |
27832 |
+357 |
22,318 |
17,897 |
+8,577 |
Total Volume and Open Interest |
306,751 |
131,626 |
-1,065 |
DAX(EUREX) |
Dec18 |
180926 |
12397.0 |
12406.5 |
12314.5 |
12376.5 |
+14.0 |
66,415 |
106,678 |
+4,067 |
Mar19 |
180926 |
12396.0 |
12396.0 |
12331.0 |
12370.5 |
+14.5 |
20 |
1,779 |
+6 |
Jun19 |
180926 |
12385.5 |
12385.5 |
12385.5 |
12385.5 |
+14.0 |
|
|
|
Total Volume and Open Interest |
66,435 |
108,457 |
+4,073 |
Mini-DAX(EUREX) |
Sep18 |
180921 |
12395.0 |
12460.0 |
12376.0 |
12382.5 |
+50.5 |
25,036 |
14,672 |
-359 |
Dec18 |
180926 |
12398.0 |
12406.0 |
12315.0 |
12376.5 |
+14.0 |
26,510 |
7,439 |
+497 |
Mar19 |
180926 |
12397.0 |
12397.0 |
12310.0 |
12370.5 |
+14.5 |
39 |
166 |
-7 |
Total Volume and Open Interest |
26,549 |
7,605 |
+490 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180921 |
3416 |
3438 |
3414 |
3426 |
+20 |
1,515,699 |
1,023,650 |
-804,320 |
Dec18 |
180926 |
3412 |
3424 |
3402 |
3421 |
+16 |
632,778 |
3,406,603 |
+8,198 |
Mar19 |
180926 |
3398 |
3410 |
3398 |
3410 |
+17 |
30 |
110,977 |
+303 |
Total Volume and Open Interest |
632,825 |
3,561,394 |
+8,501 |
Swiss Market Index(EUREX) |
Sep18 |
180921 |
9030 |
9060 |
9025 |
9060 |
+66 |
91,694 |
74,210 |
-38,743 |
Dec18 |
180926 |
8996 |
9065 |
8966 |
9059 |
+64 |
28,995 |
193,578 |
+486 |
Mar19 |
180926 |
8903 |
8957 |
8903 |
8957 |
+64 |
48 |
89 |
-37 |
Total Volume and Open Interest |
29,043 |
193,667 |
+449 |
FT-SE 100(EURONEXT) |
Dec18 |
180926 |
7439.00 |
7485.50 |
7439.00 |
7475.50 |
+8.00 |
77,362 |
609,600 |
+1,396 |
Mar19 |
180926 |
7415.00 |
7415.00 |
7415.00 |
7415.00 |
+7.00 |
0 |
36 |
+0 |
Jun19 |
180926 |
7338.00 |
7338.00 |
7338.00 |
7338.00 |
+7.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
77,362 |
609,638 |
+1,396 |
SPI 200(SFE) |
Dec18 |
180926 |
6181.0 |
6212.0 |
6175.0 |
6181.0 |
+1.0 |
32,564 |
377,221 |
-4,068 |
Mar19 |
180926 |
6126.0 |
6126.0 |
6126.0 |
6126.0 |
+1.0 |
4 |
2,987 |
+2 |
Jun19 |
180926 |
6116.0 |
6116.0 |
6116.0 |
6116.0 |
+1.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
32,570 |
383,345 |
-4,065 |
FTSE MIB(ISE) |
Dec18 |
180926 |
21575.00 |
21625.00 |
21505.00 |
21609.00 |
+20.00 |
15,637 |
78,632 |
-4,733 |
Mar19 |
180926 |
21490.00 |
21530.00 |
21440.00 |
21524.00 |
+20.00 |
29 |
74 |
+14 |
Jun19 |
180926 |
21019.00 |
21019.00 |
21019.00 |
21019.00 |
-15.00 |
|
|
|
Total Volume and Open Interest |
15,666 |
78,706 |
-4,719 |
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 |
180926 |
482.25 |
482.25 |
479.95 |
479.95 |
-2.30 |
7 |
15,208 |
+1 |
Nov18 |
180926 |
479.00 |
479.00 |
479.00 |
479.00 |
-2.25 |
|
|
|
Dec18 |
180926 |
481.20 |
481.20 |
481.20 |
481.20 |
-2.25 |
|
|
|
Total Volume and Open Interest |
7 |
15,208 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|