|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180927 |
848.25 |
859.00 |
846.50 |
855.00 |
+5.00 |
160,953 |
423,600 |
-1,986 |
Jan19 |
180927 |
862.25 |
872.75 |
860.50 |
869.00 |
+5.25 |
54,828 |
129,878 |
+1,859 |
Mar19 |
180927 |
875.00 |
885.50 |
873.25 |
882.00 |
+5.50 |
31,093 |
130,759 |
+3,218 |
May19 |
180927 |
888.75 |
898.75 |
886.75 |
895.25 |
+5.50 |
12,943 |
81,119 |
+1,219 |
Jul19 |
180927 |
898.75 |
909.00 |
897.25 |
905.25 |
+5.00 |
8,937 |
65,680 |
+1,031 |
Aug19 |
180927 |
903.75 |
911.75 |
903.75 |
910.00 |
+5.00 |
489 |
3,336 |
+42 |
Sep19 |
180927 |
907.00 |
916.00 |
907.00 |
913.25 |
+5.00 |
209 |
1,269 |
+10 |
Nov19 |
180927 |
913.00 |
923.00 |
911.75 |
920.25 |
+5.25 |
3,826 |
27,881 |
+479 |
Jan20 |
180927 |
930.00 |
932.25 |
928.50 |
930.75 |
+5.50 |
14 |
729 |
+1 |
Mar20 |
180927 |
932.00 |
938.25 |
932.00 |
936.75 |
+5.25 |
2 |
175 |
+2 |
May20 |
180927 |
941.50 |
943.25 |
940.50 |
943.25 |
+4.75 |
0 |
88 |
+0 |
Jul20 |
180927 |
949.00 |
950.50 |
947.75 |
950.50 |
+4.75 |
1 |
148 |
+1 |
Aug20 |
180927 |
950.75 |
950.75 |
950.75 |
950.75 |
+4.75 |
1 |
39 |
+0 |
Sep20 |
180927 |
944.75 |
944.75 |
944.75 |
944.75 |
+4.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
273,302 |
865,196 |
+5,876 |
Soybean Meal(CBOT) |
Oct18 |
180927 |
307.00 |
310.50 |
306.50 |
308.20 |
+0.50 |
31,674 |
19,899 |
-7,762 |
Dec18 |
180927 |
310.20 |
313.90 |
309.60 |
311.80 |
+0.90 |
78,176 |
218,187 |
+849 |
Jan19 |
180927 |
311.10 |
314.50 |
310.50 |
312.60 |
+0.80 |
19,393 |
75,627 |
+1,760 |
Mar19 |
180927 |
311.10 |
314.10 |
310.30 |
312.20 |
+0.60 |
14,481 |
65,635 |
+1,493 |
May19 |
180927 |
309.90 |
312.60 |
309.20 |
311.00 |
+0.50 |
10,415 |
46,994 |
+1,707 |
Jul19 |
180927 |
311.60 |
314.00 |
310.80 |
312.40 |
+0.40 |
5,962 |
41,949 |
+1,040 |
Aug19 |
180927 |
313.20 |
314.20 |
312.60 |
313.30 |
+0.30 |
411 |
7,372 |
+44 |
Sep19 |
180927 |
313.10 |
315.10 |
313.10 |
313.90 |
+0.20 |
359 |
8,808 |
+56 |
Oct19 |
180927 |
312.50 |
314.40 |
312.20 |
313.20 |
+0.20 |
339 |
7,036 |
+84 |
Dec19 |
180927 |
312.90 |
314.80 |
312.30 |
313.70 |
+0.10 |
1,319 |
23,909 |
-259 |
Total Volume and Open Interest |
162,537 |
517,504 |
-985 |
Soybean Oil(CBOT) |
Oct18 |
180927 |
28.49 |
28.90 |
28.38 |
28.86 |
+0.38 |
39,420 |
26,797 |
-9,210 |
Dec18 |
180927 |
28.76 |
29.19 |
28.67 |
29.15 |
+0.36 |
86,353 |
266,472 |
-320 |
Jan19 |
180927 |
29.02 |
29.42 |
28.91 |
29.40 |
+0.36 |
21,351 |
86,051 |
+1,046 |
Mar19 |
180927 |
29.30 |
29.73 |
29.23 |
29.70 |
+0.35 |
13,005 |
67,553 |
-386 |
May19 |
180927 |
29.62 |
30.02 |
29.52 |
30.00 |
+0.36 |
5,231 |
45,818 |
-309 |
Jul19 |
180927 |
29.87 |
30.29 |
29.78 |
30.28 |
+0.36 |
5,626 |
54,103 |
-253 |
Aug19 |
180927 |
30.02 |
30.42 |
29.95 |
30.42 |
+0.35 |
392 |
9,655 |
+110 |
Sep19 |
180927 |
30.20 |
30.54 |
30.06 |
30.54 |
+0.35 |
168 |
6,012 |
+48 |
Oct19 |
180927 |
30.15 |
30.60 |
30.10 |
30.56 |
+0.32 |
110 |
4,372 |
-9 |
Dec19 |
180927 |
30.35 |
30.73 |
30.27 |
30.72 |
+0.31 |
629 |
16,468 |
-49 |
Total Volume and Open Interest |
172,322 |
588,433 |
-9,315 |
Canola(WCE) |
Nov18 |
180927 |
494.3 |
499.0 |
493.8 |
498.4 |
+3.7 |
7,724 |
118,839 |
+865 |
Jan19 |
180927 |
501.0 |
506.0 |
500.8 |
505.2 |
+3.7 |
2,616 |
57,230 |
-230 |
Mar19 |
180927 |
506.9 |
512.1 |
506.9 |
511.4 |
+3.6 |
905 |
12,773 |
+573 |
May19 |
180927 |
512.0 |
515.9 |
511.6 |
515.6 |
+3.6 |
64 |
2,108 |
+0 |
Jul19 |
180927 |
515.6 |
519.1 |
515.4 |
518.8 |
+3.2 |
59 |
1,835 |
+21 |
Total Volume and Open Interest |
11,392 |
193,445 |
+1,241 |
Corn(CBOT) |
Dec18 |
180927 |
363.00 |
365.75 |
361.25 |
364.75 |
+1.75 |
187,874 |
936,495 |
-11,329 |
Mar19 |
180927 |
374.75 |
377.50 |
373.25 |
376.50 |
+1.50 |
47,674 |
332,523 |
+5,261 |
May19 |
180927 |
382.50 |
385.00 |
381.00 |
384.00 |
+1.50 |
12,633 |
119,950 |
-1,979 |
Jul19 |
180927 |
388.00 |
390.25 |
386.50 |
389.25 |
+1.50 |
14,128 |
136,831 |
+495 |
Sep19 |
180927 |
393.00 |
393.75 |
391.50 |
392.75 |
+1.25 |
4,152 |
57,296 |
-403 |
Dec19 |
180927 |
396.50 |
399.00 |
395.50 |
398.00 |
+1.25 |
10,284 |
119,470 |
-3 |
Mar20 |
180927 |
406.00 |
408.00 |
405.25 |
407.50 |
+1.25 |
480 |
6,134 |
+30 |
May20 |
180927 |
414.00 |
414.00 |
413.50 |
413.50 |
+1.00 |
149 |
912 |
+25 |
Jul20 |
180927 |
418.00 |
418.50 |
416.75 |
417.75 |
+1.50 |
333 |
2,597 |
+103 |
Sep20 |
180927 |
410.00 |
410.00 |
410.00 |
410.00 |
+1.75 |
48 |
418 |
+0 |
Total Volume and Open Interest |
277,952 |
1,716,016 |
-7,738 |
Wheat(CBOT) |
Dec18 |
180927 |
522.00 |
522.00 |
511.25 |
513.00 |
-4.50 |
62,771 |
219,119 |
+148 |
Mar19 |
180927 |
540.00 |
540.00 |
530.00 |
530.75 |
-5.25 |
15,912 |
108,800 |
+1,149 |
May19 |
180927 |
550.50 |
550.50 |
541.25 |
541.25 |
-6.00 |
4,708 |
42,510 |
-74 |
Jul19 |
180927 |
551.75 |
551.75 |
542.00 |
542.25 |
-6.00 |
6,698 |
54,676 |
-1,191 |
Sep19 |
180927 |
561.25 |
561.75 |
552.75 |
553.00 |
-5.50 |
490 |
10,459 |
-28 |
Dec19 |
180927 |
572.00 |
577.00 |
568.50 |
568.75 |
-4.75 |
864 |
18,136 |
-11 |
Total Volume and Open Interest |
91,603 |
461,262 |
+43 |
Wheat(KCBT) |
Dec18 |
180927 |
519.50 |
526.50 |
515.75 |
517.25 |
-3.75 |
21,596 |
152,952 |
-1,384 |
Mar19 |
180927 |
543.00 |
549.50 |
539.25 |
540.50 |
-3.75 |
7,231 |
61,915 |
-281 |
May19 |
180927 |
556.00 |
561.25 |
552.00 |
553.25 |
-3.50 |
2,073 |
25,451 |
-382 |
Jul19 |
180927 |
554.00 |
562.00 |
552.00 |
553.25 |
-3.75 |
1,667 |
24,050 |
+30 |
Sep19 |
180927 |
566.50 |
572.50 |
564.25 |
565.25 |
-3.75 |
113 |
1,700 |
+31 |
Dec19 |
180927 |
588.00 |
591.50 |
582.25 |
583.50 |
-4.25 |
151 |
3,257 |
+1 |
Mar20 |
180927 |
595.00 |
596.75 |
595.00 |
596.75 |
-5.00 |
1 |
391 |
+0 |
Total Volume and Open Interest |
32,832 |
270,040 |
-1,985 |
Wheat(MGE) |
Dec18 |
180927 |
582.75 |
583.75 |
576.75 |
580.00 |
+2.50 |
2,685 |
33,915 |
-452 |
Mar19 |
180927 |
596.50 |
597.25 |
590.75 |
594.00 |
+2.00 |
867 |
14,430 |
+86 |
May19 |
180927 |
603.75 |
603.75 |
598.75 |
601.00 |
+1.25 |
198 |
4,540 |
+19 |
Jul19 |
180927 |
607.00 |
607.75 |
605.25 |
607.00 |
+0.50 |
157 |
2,179 |
+92 |
Sep19 |
180927 |
610.25 |
612.00 |
610.25 |
612.00 |
+1.00 |
72 |
2,825 |
+27 |
Dec19 |
180927 |
618.25 |
618.75 |
617.75 |
618.75 |
unch |
32 |
1,255 |
+1 |
Total Volume and Open Interest |
4,013 |
59,206 |
-227 |
Oats(CBOT) |
Dec18 |
180927 |
258.75 |
260.50 |
257.25 |
260.25 |
+1.75 |
348 |
3,342 |
-12 |
Mar19 |
180927 |
263.00 |
263.00 |
262.00 |
262.00 |
-0.50 |
51 |
828 |
+33 |
May19 |
180927 |
265.25 |
265.25 |
265.25 |
265.25 |
-1.25 |
0 |
11 |
+0 |
Jul19 |
180927 |
269.75 |
269.75 |
269.75 |
269.75 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
399 |
4,182 |
+21 |
Rough Rice(CBOT) |
Nov18 |
180927 |
9.78 |
9.85 |
9.66 |
9.78 |
unch |
348 |
7,032 |
-1 |
Jan19 |
180927 |
9.99 |
10.06 |
9.88 |
10.01 |
+0.02 |
16 |
620 |
+5 |
Mar19 |
180927 |
10.11 |
10.19 |
10.06 |
10.17 |
+0.04 |
17 |
555 |
+12 |
May19 |
180927 |
10.29 |
10.29 |
10.29 |
10.29 |
+0.02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
381 |
8,211 |
+16 |
Live Cattle(CME) |
Oct18 |
180927 |
113.830 |
113.830 |
112.850 |
113.230 |
-0.655 |
6,290 |
41,965 |
-457 |
Dec18 |
180927 |
118.750 |
118.750 |
118.050 |
118.580 |
-0.270 |
18,959 |
120,390 |
+1,255 |
Feb19 |
180927 |
122.700 |
122.850 |
121.885 |
122.550 |
-0.335 |
7,372 |
63,277 |
+455 |
Apr19 |
180927 |
123.750 |
123.980 |
123.100 |
123.680 |
-0.205 |
4,295 |
54,125 |
+203 |
Jun19 |
180927 |
116.430 |
116.600 |
115.850 |
116.385 |
-0.215 |
2,309 |
38,088 |
+593 |
Aug19 |
180927 |
114.300 |
114.400 |
113.800 |
114.350 |
-0.185 |
645 |
6,772 |
+133 |
Total Volume and Open Interest |
40,075 |
326,486 |
+2,290 |
Feeder Cattle(CME) |
Sep18 |
180927 |
157.185 |
157.300 |
157.050 |
157.300 |
+0.250 |
675 |
1,652 |
-145 |
Oct18 |
180927 |
158.400 |
158.400 |
156.735 |
157.850 |
-0.450 |
2,647 |
7,639 |
-391 |
Nov18 |
180927 |
158.285 |
158.350 |
156.630 |
157.630 |
-0.620 |
4,769 |
20,670 |
+230 |
Jan19 |
180927 |
154.985 |
155.050 |
153.580 |
154.500 |
-0.630 |
2,631 |
15,071 |
+40 |
Mar19 |
180927 |
153.000 |
153.250 |
151.935 |
152.630 |
-0.605 |
838 |
5,980 |
+146 |
Apr19 |
180927 |
153.185 |
153.485 |
152.285 |
152.785 |
-0.665 |
262 |
2,189 |
+78 |
May19 |
180927 |
152.850 |
153.100 |
152.250 |
152.350 |
-0.700 |
107 |
1,356 |
+39 |
Total Volume and Open Interest |
11,946 |
54,763 |
+13 |
Lean Hogs(CME) |
Oct18 |
180927 |
62.200 |
62.200 |
60.300 |
61.300 |
-0.900 |
10,929 |
27,825 |
-2,101 |
Dec18 |
180927 |
56.800 |
56.950 |
54.535 |
55.485 |
-1.750 |
19,296 |
99,338 |
+1,486 |
Feb19 |
180927 |
64.700 |
64.830 |
62.950 |
63.485 |
-1.415 |
5,784 |
33,291 |
+268 |
Apr19 |
180927 |
69.500 |
69.500 |
67.700 |
68.180 |
-1.500 |
3,275 |
30,865 |
+549 |
May19 |
180927 |
73.500 |
73.500 |
73.135 |
73.300 |
-1.400 |
65 |
959 |
+43 |
Jun19 |
180927 |
79.800 |
79.830 |
78.180 |
78.450 |
-1.380 |
1,738 |
14,048 |
+240 |
Jul19 |
180927 |
79.930 |
79.930 |
78.480 |
78.680 |
-1.355 |
844 |
6,199 |
+458 |
Aug19 |
180927 |
78.680 |
78.680 |
77.230 |
77.535 |
-1.215 |
322 |
3,280 |
+147 |
Total Volume and Open Interest |
42,333 |
217,129 |
+1,129 |
Class III Milk(CME) |
Sep18 |
180927 |
16.10 |
16.12 |
16.10 |
16.11 |
-0.03 |
52 |
3,755 |
-32 |
Oct18 |
180927 |
15.98 |
15.98 |
15.91 |
15.95 |
unch |
375 |
4,743 |
+8 |
Nov18 |
180927 |
16.36 |
16.39 |
16.33 |
16.37 |
-0.02 |
329 |
3,785 |
-3 |
Dec18 |
180927 |
16.18 |
16.22 |
16.12 |
16.21 |
-0.01 |
136 |
3,560 |
+51 |
Jan19 |
180927 |
16.02 |
16.08 |
16.00 |
16.07 |
-0.01 |
115 |
1,606 |
+17 |
Feb19 |
180927 |
15.87 |
15.96 |
15.87 |
15.94 |
+0.02 |
48 |
1,088 |
+33 |
Mar19 |
180927 |
15.92 |
15.96 |
15.91 |
15.93 |
-0.03 |
18 |
1,144 |
+4 |
Apr19 |
180927 |
16.04 |
16.06 |
15.99 |
16.04 |
-0.04 |
13 |
1,005 |
+5 |
May19 |
180927 |
16.05 |
16.05 |
16.00 |
16.05 |
-0.03 |
9 |
848 |
+6 |
Jun19 |
180927 |
16.10 |
16.13 |
16.07 |
16.11 |
-0.04 |
8 |
754 |
+5 |
Jul19 |
180927 |
16.32 |
16.32 |
16.32 |
16.32 |
unch |
0 |
414 |
+0 |
Aug19 |
180927 |
16.44 |
16.46 |
16.44 |
16.46 |
+0.01 |
0 |
318 |
+0 |
Sep19 |
180927 |
16.53 |
16.53 |
16.51 |
16.53 |
-0.01 |
5 |
342 |
+5 |
Total Volume and Open Interest |
1,108 |
23,953 |
+99 |
Cocoa(ICE) |
Dec18 |
180927 |
2161 |
2176 |
2111 |
2114 |
-37 |
18,159 |
109,025 |
-942 |
Mar19 |
180927 |
2185 |
2201 |
2138 |
2140 |
-36 |
9,219 |
64,477 |
-345 |
May19 |
180927 |
2195 |
2211 |
2154 |
2155 |
-34 |
3,144 |
26,970 |
+723 |
Jul19 |
180927 |
2211 |
2227 |
2172 |
2174 |
-32 |
1,479 |
13,801 |
+273 |
Sep19 |
180927 |
2227 |
2242 |
2189 |
2193 |
-29 |
354 |
10,489 |
+66 |
Dec19 |
180927 |
2256 |
2261 |
2215 |
2216 |
-24 |
378 |
16,305 |
+211 |
Mar20 |
180927 |
2269 |
2270 |
2230 |
2232 |
-19 |
173 |
2,488 |
+26 |
Total Volume and Open Interest |
32,958 |
244,746 |
+9 |
Coffee "C"(ICE) |
Dec18 |
180927 |
97.70 |
99.55 |
96.90 |
99.30 |
+1.55 |
20,374 |
183,241 |
+1,175 |
Mar19 |
180927 |
101.05 |
102.90 |
100.30 |
102.65 |
+1.50 |
9,387 |
77,019 |
+1,490 |
May19 |
180927 |
103.45 |
105.30 |
102.70 |
105.00 |
+1.50 |
2,396 |
32,373 |
+21 |
Jul19 |
180927 |
105.80 |
107.65 |
105.10 |
107.40 |
+1.55 |
2,544 |
18,767 |
+1,008 |
Sep19 |
180927 |
108.00 |
109.95 |
107.55 |
109.70 |
+1.50 |
705 |
9,050 |
+105 |
Dec19 |
180927 |
111.50 |
113.30 |
110.90 |
113.10 |
+1.50 |
729 |
8,924 |
-80 |
Total Volume and Open Interest |
36,817 |
337,983 |
+3,991 |
Orange Juice(ICE) |
Nov18 |
180927 |
147.30 |
148.30 |
146.50 |
146.85 |
-0.95 |
775 |
10,255 |
-290 |
Jan19 |
180927 |
148.20 |
148.30 |
147.05 |
147.35 |
-0.85 |
306 |
2,307 |
+238 |
Mar19 |
180927 |
148.10 |
148.60 |
147.65 |
147.90 |
-0.60 |
10 |
989 |
+4 |
May19 |
180927 |
149.00 |
149.30 |
148.70 |
148.90 |
-0.25 |
4 |
409 |
-2 |
Jul19 |
180927 |
149.50 |
149.50 |
149.00 |
149.15 |
-0.40 |
3 |
138 |
+1 |
Sep19 |
180927 |
150.55 |
150.55 |
150.55 |
150.55 |
-0.45 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,098 |
14,151 |
-49 |
Sugar #11(ICE) |
Oct18 |
180927 |
9.88 |
10.13 |
9.83 |
10.05 |
+0.15 |
37,159 |
39,369 |
-14,371 |
Mar19 |
180927 |
10.92 |
10.97 |
10.80 |
10.91 |
unch |
69,869 |
466,441 |
+6,860 |
May19 |
180927 |
11.06 |
11.10 |
10.94 |
11.02 |
-0.04 |
19,091 |
136,286 |
+3,470 |
Jul19 |
180927 |
11.23 |
11.27 |
11.10 |
11.17 |
-0.04 |
6,976 |
70,968 |
+944 |
Oct19 |
180927 |
11.56 |
11.61 |
11.46 |
11.52 |
-0.03 |
3,577 |
68,173 |
+1,057 |
Mar20 |
180927 |
12.20 |
12.26 |
12.12 |
12.17 |
-0.03 |
812 |
21,400 |
+220 |
May20 |
180927 |
12.35 |
12.42 |
12.30 |
12.33 |
-0.02 |
309 |
4,809 |
+107 |
Jul20 |
180927 |
12.48 |
12.56 |
12.44 |
12.46 |
-0.02 |
177 |
3,980 |
+131 |
Total Volume and Open Interest |
138,020 |
817,701 |
-1,545 |
London Cocoa(LCE) |
Dec18 |
180927 |
1547 |
1560 |
1526 |
1529 |
-10 |
7,233 |
86,462 |
+748 |
Mar19 |
180927 |
1585 |
1594 |
1557 |
1559 |
-16 |
5,242 |
61,211 |
-191 |
May19 |
180927 |
1599 |
1609 |
1573 |
1575 |
-15 |
2,223 |
37,956 |
+148 |
Jul19 |
180927 |
1609 |
1622 |
1589 |
1590 |
-14 |
1,587 |
23,258 |
+21 |
Sep19 |
180927 |
1621 |
1632 |
1602 |
1602 |
-14 |
1,214 |
27,293 |
+107 |
Dec19 |
180927 |
1641 |
1652 |
1622 |
1623 |
-13 |
1,272 |
28,350 |
+459 |
Mar20 |
180927 |
1654 |
1663 |
1637 |
1637 |
-13 |
268 |
3,246 |
+186 |
Total Volume and Open Interest |
19,155 |
270,050 |
+1,575 |
London Sugar(LCE) |
Dec18 |
180927 |
311.50 |
314.60 |
310.60 |
313.00 |
+1.30 |
5,524 |
43,895 |
-810 |
Mar19 |
180927 |
314.10 |
315.80 |
311.60 |
314.30 |
+0.60 |
3,695 |
32,390 |
+273 |
May19 |
180927 |
317.50 |
319.50 |
315.00 |
317.40 |
-0.30 |
1,384 |
11,017 |
+423 |
Aug19 |
180927 |
322.10 |
323.30 |
319.50 |
321.30 |
-0.80 |
131 |
7,467 |
+9 |
Oct19 |
180927 |
326.20 |
326.80 |
323.20 |
325.00 |
-0.50 |
178 |
2,761 |
+67 |
Total Volume and Open Interest |
11,040 |
99,994 |
+48 |
Cotton(ICE) |
Oct18 |
180927 |
78.12 |
78.12 |
78.12 |
78.12 |
-0.88 |
2 |
48 |
-68 |
Dec18 |
180927 |
78.60 |
78.69 |
77.31 |
77.72 |
-0.83 |
11,244 |
137,585 |
-772 |
Mar19 |
180927 |
79.01 |
79.12 |
78.00 |
78.29 |
-0.70 |
3,330 |
64,605 |
+165 |
May19 |
180927 |
79.76 |
79.77 |
78.73 |
79.06 |
-0.58 |
870 |
12,428 |
+318 |
Jul19 |
180927 |
80.36 |
80.37 |
79.42 |
79.72 |
-0.53 |
308 |
7,948 |
+55 |
Oct19 |
180927 |
76.21 |
76.21 |
76.21 |
76.21 |
-0.46 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,132 |
249,270 |
-439 |
Lumber(CME) |
Nov18 |
180927 |
353.6 |
363.5 |
349.6 |
359.4 |
+8.4 |
379 |
2,645 |
-38 |
Jan19 |
180927 |
355.7 |
368.4 |
354.4 |
367.7 |
+13.7 |
83 |
797 |
+10 |
Mar19 |
180927 |
371.5 |
378.0 |
367.1 |
378.0 |
+15.0 |
31 |
251 |
+9 |
May19 |
180927 |
375.0 |
381.8 |
370.7 |
381.8 |
+15.0 |
1 |
85 |
+0 |
Total Volume and Open Interest |
494 |
3,833 |
-18 |
Crude Oil(NYM) |
Nov18 |
180927 |
72.01 |
72.60 |
71.71 |
72.12 |
+0.55 |
551,280 |
424,242 |
+733 |
Dec18 |
180927 |
71.86 |
72.42 |
71.57 |
71.96 |
+0.55 |
157,767 |
307,110 |
-1,756 |
Jan19 |
180927 |
71.65 |
72.21 |
71.42 |
71.82 |
+0.57 |
69,393 |
163,147 |
-599 |
Feb19 |
180927 |
71.47 |
71.98 |
71.27 |
71.63 |
+0.57 |
31,836 |
102,252 |
+4,355 |
Mar19 |
180927 |
71.27 |
71.82 |
71.12 |
71.46 |
+0.56 |
26,811 |
153,587 |
+2,057 |
Apr19 |
180927 |
71.46 |
71.52 |
71.02 |
71.26 |
+0.55 |
8,626 |
68,573 |
+986 |
May19 |
180927 |
70.89 |
71.37 |
70.79 |
71.05 |
+0.55 |
5,588 |
53,453 |
+128 |
Jun19 |
180927 |
70.75 |
71.12 |
70.48 |
70.81 |
+0.54 |
32,551 |
181,211 |
-772 |
Jul19 |
180927 |
70.69 |
70.77 |
70.22 |
70.51 |
+0.54 |
2,968 |
48,186 |
+557 |
Aug19 |
180927 |
70.37 |
70.42 |
69.92 |
70.18 |
+0.52 |
1,187 |
44,875 |
+337 |
Sep19 |
180927 |
70.06 |
70.09 |
69.65 |
69.86 |
+0.53 |
3,775 |
73,882 |
+900 |
Oct19 |
180927 |
69.56 |
69.62 |
69.33 |
69.53 |
+0.51 |
884 |
39,281 |
+264 |
Nov19 |
180927 |
69.20 |
69.20 |
69.20 |
69.20 |
+0.50 |
695 |
34,742 |
+344 |
Dec19 |
180927 |
68.73 |
69.14 |
68.57 |
68.88 |
+0.49 |
36,825 |
234,833 |
-186 |
Jan20 |
180927 |
68.49 |
68.49 |
68.49 |
68.49 |
+0.49 |
432 |
29,412 |
+223 |
Feb20 |
180927 |
68.12 |
68.12 |
68.12 |
68.12 |
+0.49 |
304 |
13,953 |
+132 |
Total Volume and Open Interest |
948,276 |
2,225,779 |
+10,243 |
e-miNY Crude Oil(NYM) |
Nov18 |
180927 |
72.025 |
72.600 |
71.700 |
72.125 |
+0.550 |
13,146 |
2,333 |
+122 |
Dec18 |
180927 |
71.900 |
72.400 |
71.650 |
71.950 |
+0.550 |
276 |
560 |
+20 |
Jan19 |
180927 |
72.100 |
72.125 |
71.500 |
71.825 |
+0.575 |
44 |
78 |
+15 |
Feb19 |
180927 |
71.625 |
71.625 |
71.625 |
71.625 |
+0.575 |
4 |
42 |
+0 |
Mar19 |
180927 |
71.550 |
71.650 |
71.300 |
71.450 |
+0.550 |
2 |
48 |
+0 |
Apr19 |
180927 |
71.025 |
71.300 |
71.025 |
71.250 |
+0.550 |
0 |
111 |
+0 |
May19 |
180927 |
71.150 |
71.150 |
71.050 |
71.050 |
+0.550 |
30 |
124 |
+30 |
Jun19 |
180927 |
70.800 |
70.800 |
70.400 |
70.800 |
+0.525 |
31 |
86 |
+31 |
Jul19 |
180927 |
70.500 |
70.500 |
70.500 |
70.500 |
+0.525 |
0 |
3 |
+0 |
Aug19 |
180927 |
70.175 |
70.175 |
70.175 |
70.175 |
+0.525 |
0 |
44 |
+0 |
Total Volume and Open Interest |
13,533 |
3,508 |
+218 |
NY Harbor ULSD(NYM) |
Oct18 |
180927 |
231.01 |
232.96 |
230.31 |
232.31 |
+2.33 |
36,199 |
26,951 |
-15,463 |
Nov18 |
180927 |
231.39 |
233.31 |
230.66 |
232.60 |
+2.23 |
73,005 |
130,638 |
+4,539 |
Dec18 |
180927 |
231.99 |
233.66 |
231.04 |
232.95 |
+2.19 |
32,832 |
86,599 |
+2,116 |
Jan19 |
180927 |
232.07 |
233.89 |
231.35 |
233.20 |
+2.16 |
13,913 |
45,150 |
+863 |
Feb19 |
180927 |
232.11 |
233.49 |
231.04 |
232.84 |
+2.09 |
6,797 |
26,537 |
+473 |
Mar19 |
180927 |
232.04 |
232.67 |
230.28 |
231.99 |
+2.02 |
7,345 |
35,242 |
+867 |
Apr19 |
180927 |
230.50 |
230.89 |
229.22 |
230.82 |
+1.99 |
1,900 |
18,227 |
-32 |
May19 |
180927 |
230.12 |
230.12 |
228.49 |
229.99 |
+1.97 |
967 |
7,214 |
+150 |
Jun19 |
180927 |
229.72 |
229.72 |
227.77 |
229.34 |
+1.94 |
4,139 |
21,541 |
+639 |
Jul19 |
180927 |
228.88 |
229.44 |
227.98 |
229.44 |
+1.91 |
493 |
2,786 |
+74 |
Aug19 |
180927 |
229.78 |
229.94 |
229.38 |
229.80 |
+1.88 |
339 |
1,152 |
+10 |
Sep19 |
180927 |
229.96 |
230.37 |
229.74 |
230.37 |
+1.85 |
306 |
1,273 |
-56 |
Oct19 |
180927 |
230.91 |
230.91 |
229.00 |
230.91 |
+1.80 |
242 |
798 |
+3 |
Nov19 |
180927 |
231.35 |
231.35 |
231.35 |
231.35 |
+1.75 |
205 |
808 |
+57 |
Total Volume and Open Interest |
179,564 |
416,090 |
-5,719 |
RBOB Gasoline(NYM) |
Oct18 |
180927 |
206.95 |
208.59 |
205.82 |
208.24 |
+2.39 |
41,208 |
28,104 |
-10,272 |
Nov18 |
180927 |
205.70 |
207.32 |
204.55 |
206.89 |
+2.27 |
74,220 |
171,354 |
-2,439 |
Dec18 |
180927 |
204.45 |
205.98 |
203.28 |
205.52 |
+2.16 |
36,517 |
75,062 |
+1,245 |
Jan19 |
180927 |
204.38 |
205.68 |
203.04 |
205.18 |
+2.08 |
16,462 |
50,975 |
+1,926 |
Feb19 |
180927 |
204.96 |
206.15 |
203.60 |
205.70 |
+2.02 |
6,647 |
18,741 |
+116 |
Mar19 |
180927 |
207.57 |
207.58 |
205.46 |
207.25 |
+1.98 |
6,245 |
28,542 |
+105 |
Apr19 |
180927 |
224.98 |
225.22 |
223.39 |
224.76 |
+1.95 |
4,115 |
16,289 |
+1,240 |
May19 |
180927 |
224.35 |
224.96 |
223.04 |
224.87 |
+1.92 |
1,716 |
10,518 |
+29 |
Jun19 |
180927 |
223.55 |
223.55 |
221.66 |
223.50 |
+1.92 |
2,867 |
12,312 |
+411 |
Jul19 |
180927 |
220.91 |
221.42 |
219.87 |
221.42 |
+1.92 |
1,033 |
6,229 |
+279 |
Total Volume and Open Interest |
192,778 |
431,316 |
-7,172 |
e-miNY RBOB Gasoline(NYM) |
Oct18 |
180927 |
208.24 |
208.24 |
208.20 |
208.24 |
+2.39 |
1 |
1 |
+0 |
Nov18 |
180927 |
206.89 |
206.90 |
206.89 |
206.89 |
+2.27 |
|
|
|
Dec18 |
180927 |
205.52 |
205.52 |
205.50 |
205.52 |
+2.16 |
|
|
|
Jan19 |
180927 |
205.18 |
205.20 |
205.18 |
205.18 |
+2.08 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
180927 |
2.972 |
3.111 |
2.963 |
3.056 |
+0.076 |
212,224 |
297,211 |
+8,656 |
Dec18 |
180927 |
3.059 |
3.186 |
3.047 |
3.135 |
+0.073 |
57,725 |
175,953 |
-5,232 |
Jan19 |
180927 |
3.136 |
3.266 |
3.128 |
3.214 |
+0.069 |
97,000 |
200,933 |
+1,286 |
Feb19 |
180927 |
3.081 |
3.161 |
3.073 |
3.117 |
+0.028 |
44,747 |
92,274 |
-2,571 |
Mar19 |
180927 |
2.914 |
2.968 |
2.902 |
2.932 |
+0.010 |
69,906 |
206,816 |
-7,979 |
Apr19 |
180927 |
2.637 |
2.668 |
2.626 |
2.642 |
+0.001 |
32,313 |
164,339 |
+2,156 |
May19 |
180927 |
2.595 |
2.631 |
2.595 |
2.606 |
-0.002 |
9,596 |
85,832 |
+598 |
Jun19 |
180927 |
2.629 |
2.661 |
2.628 |
2.635 |
-0.003 |
4,200 |
44,867 |
-488 |
Jul19 |
180927 |
2.660 |
2.692 |
2.656 |
2.666 |
-0.004 |
4,829 |
35,910 |
+535 |
Aug19 |
180927 |
2.660 |
2.688 |
2.658 |
2.668 |
-0.003 |
3,708 |
30,438 |
+1,427 |
Sep19 |
180927 |
2.647 |
2.670 |
2.639 |
2.651 |
-0.002 |
2,733 |
27,372 |
+842 |
Oct19 |
180927 |
2.662 |
2.689 |
2.660 |
2.671 |
unch |
6,178 |
84,792 |
+936 |
Nov19 |
180927 |
2.709 |
2.730 |
2.708 |
2.717 |
unch |
1,462 |
34,095 |
-120 |
Dec19 |
180927 |
2.833 |
2.859 |
2.829 |
2.842 |
+0.002 |
549 |
29,161 |
+58 |
Jan20 |
180927 |
2.926 |
2.945 |
2.919 |
2.936 |
+0.003 |
1,293 |
31,609 |
+657 |
Feb20 |
180927 |
2.883 |
2.906 |
2.874 |
2.890 |
+0.004 |
326 |
9,880 |
-33 |
Total Volume and Open Interest |
614,423 |
1,621,469 |
-15,607 |
Brent Crude Oil(ICE) |
Nov18 |
180927 |
81.80 |
82.44 |
81.32 |
81.72 |
+0.38 |
240,400 |
124,949 |
-52,494 |
Dec18 |
180927 |
81.25 |
81.90 |
80.84 |
81.38 |
+0.59 |
338,882 |
575,515 |
-4,298 |
Jan19 |
180927 |
80.77 |
81.39 |
80.39 |
80.93 |
+0.62 |
117,621 |
253,443 |
+10,381 |
Feb19 |
180927 |
80.41 |
81.04 |
80.08 |
80.58 |
+0.62 |
62,392 |
138,502 |
+5,860 |
Mar19 |
180927 |
80.13 |
80.75 |
79.82 |
80.32 |
+0.62 |
50,641 |
151,129 |
+393 |
Apr19 |
180927 |
79.85 |
80.47 |
79.58 |
80.06 |
+0.60 |
27,873 |
73,936 |
+3,014 |
May19 |
180927 |
79.57 |
80.16 |
79.32 |
79.79 |
+0.59 |
15,563 |
71,269 |
+1,307 |
Jun19 |
180927 |
79.26 |
79.83 |
78.99 |
79.46 |
+0.59 |
65,857 |
152,247 |
+1,377 |
Jul19 |
180927 |
79.27 |
79.31 |
78.67 |
79.13 |
+0.58 |
4,762 |
51,083 |
+1,166 |
Aug19 |
180927 |
78.78 |
78.78 |
78.78 |
78.78 |
+0.57 |
3,161 |
38,408 |
+517 |
Sep19 |
180927 |
78.40 |
78.40 |
78.40 |
78.40 |
+0.55 |
5,297 |
42,312 |
-242 |
Oct19 |
180927 |
78.03 |
78.03 |
78.03 |
78.03 |
+0.54 |
2,921 |
42,237 |
+1,099 |
Nov19 |
180927 |
77.68 |
77.68 |
77.68 |
77.68 |
+0.53 |
2,226 |
48,894 |
+165 |
Dec19 |
180927 |
77.11 |
77.58 |
76.90 |
77.29 |
+0.53 |
56,028 |
170,299 |
+599 |
Total Volume and Open Interest |
1,023,597 |
2,283,270 |
-30,507 |
Gas Oil(ICE) |
Oct18 |
180927 |
713.00 |
719.00 |
710.75 |
712.75 |
+2.00 |
50,906 |
150,985 |
-5,864 |
Nov18 |
180927 |
712.75 |
718.75 |
710.75 |
712.75 |
+2.00 |
82,611 |
208,674 |
+337 |
Dec18 |
180927 |
711.00 |
715.25 |
707.50 |
709.50 |
+1.75 |
67,894 |
181,145 |
+221 |
Jan19 |
180927 |
708.50 |
713.25 |
705.25 |
707.50 |
+1.75 |
20,106 |
63,782 |
+1,957 |
Feb19 |
180927 |
705.75 |
711.25 |
704.00 |
706.00 |
+1.50 |
7,391 |
48,280 |
+335 |
Mar19 |
180927 |
704.25 |
709.50 |
702.25 |
704.25 |
+1.50 |
5,579 |
38,685 |
+278 |
Apr19 |
180927 |
704.00 |
707.00 |
700.50 |
702.00 |
+1.25 |
4,172 |
25,219 |
+143 |
May19 |
180927 |
701.25 |
705.25 |
699.00 |
700.25 |
+1.00 |
1,725 |
20,170 |
+20 |
Jun19 |
180927 |
700.25 |
704.25 |
698.00 |
699.50 |
+1.00 |
10,769 |
52,013 |
+99 |
Jul19 |
180927 |
700.75 |
704.50 |
698.50 |
699.75 |
+1.00 |
1,218 |
14,961 |
-269 |
Total Volume and Open Interest |
266,364 |
1,002,445 |
-1,665 |
Ethanol(CBOT) |
Oct18 |
180927 |
1.280 |
1.304 |
1.280 |
1.296 |
+0.023 |
330 |
300 |
-138 |
Nov18 |
180927 |
1.299 |
1.320 |
1.298 |
1.315 |
+0.020 |
436 |
1,678 |
+127 |
Dec18 |
180927 |
1.324 |
1.335 |
1.324 |
1.331 |
+0.020 |
3 |
296 |
+1 |
Jan19 |
180927 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.020 |
0 |
121 |
+0 |
Feb19 |
180927 |
1.373 |
1.373 |
1.373 |
1.373 |
+0.020 |
0 |
1 |
+0 |
Mar19 |
180927 |
1.388 |
1.388 |
1.388 |
1.388 |
+0.020 |
|
|
|
Apr19 |
180927 |
1.398 |
1.398 |
1.398 |
1.398 |
+0.020 |
|
|
|
May19 |
180927 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.020 |
|
|
|
Total Volume and Open Interest |
769 |
2,396 |
-10 |
WTI Crude Oil(ICE) |
Nov18 |
180927 |
72.14 |
72.58 |
71.72 |
72.12 |
+0.55 |
39,821 |
58,385 |
-620 |
Dec18 |
180927 |
72.00 |
72.40 |
71.57 |
71.96 |
+0.55 |
57,404 |
130,191 |
-680 |
Jan19 |
180927 |
71.84 |
72.20 |
71.42 |
71.82 |
+0.57 |
35,289 |
47,335 |
-1,742 |
Feb19 |
180927 |
71.66 |
71.95 |
71.24 |
71.63 |
+0.57 |
15,305 |
26,985 |
-1,021 |
Mar19 |
180927 |
71.52 |
71.79 |
71.10 |
71.46 |
+0.56 |
10,934 |
37,505 |
+371 |
Apr19 |
180927 |
71.47 |
71.56 |
70.91 |
71.26 |
+0.55 |
5,268 |
12,523 |
-428 |
May19 |
180927 |
71.31 |
71.33 |
70.71 |
71.05 |
+0.55 |
2,189 |
8,644 |
-379 |
Jun19 |
180927 |
70.78 |
71.09 |
70.49 |
70.81 |
+0.54 |
12,941 |
78,332 |
-510 |
Jul19 |
180927 |
70.71 |
70.82 |
70.23 |
70.51 |
+0.54 |
1,227 |
7,684 |
+396 |
Aug19 |
180927 |
70.18 |
70.18 |
70.18 |
70.18 |
+0.52 |
301 |
5,512 |
+207 |
Sep19 |
180927 |
69.86 |
69.86 |
69.86 |
69.86 |
+0.53 |
811 |
13,628 |
+43 |
Oct19 |
180927 |
69.53 |
69.53 |
69.53 |
69.53 |
+0.51 |
92 |
4,240 |
-29 |
Nov19 |
180927 |
69.20 |
69.20 |
69.20 |
69.20 |
+0.50 |
132 |
4,667 |
+125 |
Dec19 |
180927 |
68.82 |
69.14 |
68.60 |
68.88 |
+0.49 |
12,218 |
88,333 |
+1,809 |
Jan20 |
180927 |
68.49 |
68.49 |
68.49 |
68.49 |
+0.49 |
10 |
2,602 |
+0 |
Feb20 |
180927 |
68.12 |
68.12 |
68.12 |
68.12 |
+0.49 |
5 |
2,254 |
-1 |
Total Volume and Open Interest |
198,022 |
610,714 |
-2,235 |
US Dollar Index(ICE) |
Dec18 |
180927 |
93.890 |
94.620 |
93.810 |
94.525 |
+0.753 |
14,779 |
51,211 |
-168 |
Mar19 |
180927 |
93.300 |
94.000 |
93.300 |
93.985 |
+0.738 |
108 |
1,151 |
+49 |
Jun19 |
180927 |
93.335 |
93.485 |
93.335 |
93.485 |
+0.738 |
1 |
368 |
+1 |
Total Volume and Open Interest |
14,890 |
52,751 |
-118 |
Australian Dollar(CME) |
Dec18 |
180927 |
72.62 |
72.72 |
72.09 |
72.15 |
-0.64 |
58,670 |
156,380 |
+989 |
Mar19 |
180927 |
72.48 |
72.48 |
72.18 |
72.23 |
-0.64 |
2 |
376 |
+0 |
Jun19 |
180927 |
72.54 |
72.54 |
72.35 |
72.35 |
-0.64 |
0 |
19 |
+0 |
Total Volume and Open Interest |
61,137 |
158,761 |
+889 |
British Pound(CME) |
Dec18 |
180927 |
132.14 |
132.25 |
131.21 |
131.34 |
-0.97 |
90,137 |
221,336 |
-2,153 |
Mar19 |
180927 |
132.82 |
132.82 |
131.99 |
131.99 |
-0.96 |
35 |
1,326 |
+30 |
Jun19 |
180927 |
132.60 |
132.60 |
132.60 |
132.60 |
-0.98 |
0 |
284 |
+0 |
Total Volume and Open Interest |
91,543 |
225,082 |
-2,066 |
Canadian Dollar(CME) |
Dec18 |
180927 |
76.84 |
76.95 |
76.56 |
76.81 |
-0.22 |
52,500 |
113,206 |
-12 |
Mar19 |
180927 |
76.98 |
77.03 |
76.75 |
76.94 |
-0.22 |
69 |
1,337 |
-6 |
Jun19 |
180927 |
76.95 |
77.15 |
76.95 |
77.06 |
-0.22 |
3 |
322 |
+3 |
Sep19 |
180927 |
77.18 |
77.64 |
77.18 |
77.18 |
-0.22 |
1 |
105 |
+0 |
Total Volume and Open Interest |
53,078 |
115,727 |
+43 |
Japanese Yen(CME) |
Dec18 |
180927 |
89.24 |
89.35 |
88.63 |
88.67 |
-0.49 |
84,425 |
212,888 |
+7,387 |
Mar19 |
180927 |
89.82 |
89.90 |
89.39 |
89.39 |
-0.48 |
35 |
353 |
+13 |
Jun19 |
180927 |
90.08 |
90.08 |
90.08 |
90.08 |
-0.50 |
0 |
67 |
+0 |
Total Volume and Open Interest |
86,124 |
215,376 |
+7,408 |
Swiss Franc(CME) |
Dec18 |
180927 |
104.37 |
104.38 |
102.94 |
103.01 |
-1.37 |
22,588 |
53,589 |
-1,427 |
Mar19 |
180927 |
104.00 |
104.00 |
104.00 |
104.00 |
-1.36 |
42 |
262 |
+22 |
Jun19 |
180927 |
104.92 |
104.92 |
104.92 |
104.92 |
-1.43 |
3 |
53 |
+0 |
Total Volume and Open Interest |
22,633 |
53,927 |
-1,405 |
EuroFX(CME) |
Dec18 |
180927 |
118.18 |
118.31 |
117.11 |
117.31 |
-1.06 |
227,077 |
467,073 |
-3,686 |
Mar19 |
180927 |
119.22 |
119.23 |
118.15 |
118.29 |
-1.06 |
146 |
2,435 |
-56 |
Jun19 |
180927 |
120.16 |
120.16 |
119.20 |
119.27 |
-1.07 |
12 |
1,058 |
+11 |
Total Volume and Open Interest |
247,952 |
477,881 |
-3,668 |
Mexican Peso(CME) |
Oct18 |
180927 |
530.75 |
530.75 |
530.75 |
530.75 |
+1.63 |
|
|
|
Nov18 |
180927 |
527.50 |
527.88 |
520.25 |
527.88 |
+1.63 |
0 |
3 |
+0 |
Total Volume and Open Interest |
36,004 |
204,650 |
+1,940 |
Brazilian Real(CME) |
Oct18 |
180927 |
247.80 |
252.05 |
246.65 |
250.50 |
+2.10 |
29,009 |
10,579 |
-22,500 |
Nov18 |
180927 |
247.40 |
251.45 |
245.95 |
249.90 |
+2.25 |
27,425 |
31,734 |
+26,705 |
Dec18 |
180927 |
246.00 |
249.35 |
246.00 |
249.35 |
+2.30 |
2,281 |
3,903 |
+2,280 |
Jan19 |
180927 |
248.65 |
248.65 |
248.65 |
248.65 |
+2.30 |
0 |
50 |
+0 |
Total Volume and Open Interest |
58,715 |
46,266 |
+6,485 |
30-Year T-Bonds(CBOT) |
Dec18 |
180927 |
140~220 |
141~030 |
140~080 |
140~210 |
+0~040 |
288,214 |
864,620 |
+6,232 |
Mar19 |
180927 |
140~080 |
140~080 |
139~300 |
140~000 |
+0~060 |
2 |
8 |
+1 |
Jun19 |
180927 |
139~130 |
139~130 |
139~130 |
139~130 |
+0~060 |
|
|
|
Total Volume and Open Interest |
288,216 |
864,628 |
+6,233 |
10-Year T-Notes(CBOT) |
Dec18 |
180927 |
118~265 |
118~315 |
118~205 |
118~240 |
+0~005 |
1,154,172 |
4,009,587 |
+30,324 |
Mar19 |
180927 |
118~200 |
118~200 |
118~130 |
118~160 |
unch |
63 |
81 |
+56 |
Jun19 |
180927 |
118~160 |
118~160 |
118~160 |
118~160 |
unch |
|
|
|
Total Volume and Open Interest |
1,154,235 |
4,009,668 |
+30,380 |
5-Year T-Notes(CBOT) |
Sep18 |
180927 |
112~260 |
112~262 |
112~230 |
112~230 |
-0~002 |
86 |
10,187 |
-43 |
Dec18 |
180927 |
112~162 |
112~186 |
112~120 |
112~134 |
-0~006 |
799,617 |
4,397,011 |
+38,142 |
Mar19 |
180927 |
112~096 |
112~102 |
112~096 |
112~096 |
-0~012 |
|
|
|
Total Volume and Open Interest |
799,703 |
4,407,198 |
+38,099 |
2 Year T-Notes(CBOT) |
Sep18 |
180927 |
105~200 |
105~200 |
105~174 |
105~176 |
unch |
1,862 |
12,628 |
-25 |
Dec18 |
180927 |
105~120 |
105~126 |
105~104 |
105~110 |
-0~004 |
354,533 |
2,227,168 |
+7,203 |
Mar19 |
180927 |
105~110 |
105~110 |
105~110 |
105~110 |
-0~004 |
|
|
|
Total Volume and Open Interest |
356,395 |
2,239,796 |
+7,178 |
Eurodollars(CME) |
Dec18 |
180927 |
97.325 |
97.330 |
97.315 |
97.325 |
unch |
366,502 |
1,737,231 |
-14,933 |
Mar19 |
180927 |
97.150 |
97.160 |
97.140 |
97.145 |
-0.005 |
204,254 |
1,229,271 |
-16,765 |
Jun19 |
180927 |
97.000 |
97.010 |
96.985 |
96.995 |
unch |
231,562 |
1,295,741 |
-7,625 |
Sep19 |
180927 |
96.915 |
96.925 |
96.895 |
96.905 |
unch |
204,713 |
1,241,349 |
-478 |
Dec19 |
180927 |
96.855 |
96.865 |
96.830 |
96.840 |
unch |
583,817 |
2,051,749 |
+58,783 |
Mar20 |
180927 |
96.830 |
96.845 |
96.805 |
96.815 |
unch |
267,025 |
1,004,343 |
+5,826 |
Jun20 |
180927 |
96.825 |
96.845 |
96.805 |
96.815 |
+0.005 |
220,826 |
866,552 |
+8,373 |
Sep20 |
180927 |
96.830 |
96.850 |
96.810 |
96.820 |
+0.005 |
187,886 |
983,007 |
-5,336 |
Dec20 |
180927 |
96.830 |
96.855 |
96.810 |
96.820 |
+0.010 |
295,100 |
972,101 |
+33,825 |
Mar21 |
180927 |
96.850 |
96.870 |
96.830 |
96.845 |
+0.010 |
104,774 |
435,822 |
+2,723 |
Jun21 |
180927 |
96.865 |
96.890 |
96.845 |
96.860 |
+0.010 |
88,213 |
334,407 |
-307 |
Sep21 |
180927 |
96.875 |
96.895 |
96.855 |
96.870 |
+0.015 |
77,317 |
269,373 |
-3,999 |
Dec21 |
180927 |
96.865 |
96.885 |
96.845 |
96.865 |
+0.015 |
52,377 |
334,032 |
-806 |
Mar22 |
180927 |
96.875 |
96.895 |
96.855 |
96.875 |
+0.015 |
41,377 |
139,622 |
+2,558 |
Jun22 |
180927 |
96.880 |
96.900 |
96.855 |
96.875 |
+0.010 |
42,899 |
135,149 |
+707 |
Sep22 |
180927 |
96.875 |
96.895 |
96.855 |
96.875 |
+0.010 |
30,527 |
71,386 |
+503 |
Dec22 |
180927 |
96.865 |
96.885 |
96.845 |
96.865 |
+0.010 |
21,025 |
109,421 |
+426 |
Mar23 |
180927 |
96.860 |
96.880 |
96.840 |
96.860 |
+0.010 |
18,642 |
63,478 |
+2,029 |
Total Volume and Open Interest |
3,175,981 |
13,859,626 |
+61,575 |
Ultra T-Bond(CBOT) |
Sep18 |
180919 |
154~05 |
154~09 |
152~28 |
153~20 |
-0~17 |
6,275 |
10,846 |
-292 |
Dec18 |
180927 |
154~21 |
155~08 |
154~02 |
154~20 |
+0~06 |
110,729 |
1,042,718 |
+5,987 |
Mar19 |
180927 |
155~13 |
155~13 |
155~13 |
155~13 |
+0~06 |
1 |
3 |
+1 |
Total Volume and Open Interest |
110,730 |
1,042,721 |
+5,988 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180919 |
126~120 |
126~130 |
125~300 |
126~060 |
-0~065 |
306 |
1,772 |
-141 |
Dec18 |
180927 |
126~020 |
126~085 |
125~260 |
126~000 |
+0~020 |
134,241 |
606,764 |
-1,552 |
Mar19 |
180927 |
126~000 |
126~000 |
126~000 |
126~000 |
+0~020 |
|
|
|
Total Volume and Open Interest |
134,241 |
606,764 |
-1,552 |
30 Day Federal Funds(CBOT) |
Sep18 |
180927 |
98.045 |
98.048 |
98.043 |
98.043 |
-0.002 |
7,624 |
115,666 |
+264 |
Oct18 |
180927 |
97.825 |
97.825 |
97.815 |
97.820 |
-0.005 |
28,064 |
256,863 |
+10,653 |
Nov18 |
180927 |
97.820 |
97.820 |
97.815 |
97.820 |
unch |
58,591 |
259,051 |
-6,008 |
Dec18 |
180927 |
97.745 |
97.750 |
97.740 |
97.745 |
unch |
12,705 |
102,400 |
+2,412 |
Jan19 |
180927 |
97.630 |
97.635 |
97.625 |
97.625 |
unch |
47,357 |
267,361 |
+11,840 |
Feb19 |
180927 |
97.620 |
97.620 |
97.615 |
97.615 |
unch |
28,589 |
166,958 |
-1,131 |
Total Volume and Open Interest |
250,709 |
1,841,941 |
+21,302 |
Japanese Govt Bonds(SGX) |
Dec18 |
180926 |
150.03 |
150.17 |
149.97 |
150.13 |
+0.10 |
284 |
15,330 |
-34 |
Mar19 |
180926 |
150.13 |
150.13 |
150.13 |
150.13 |
+0.10 |
|
|
|
Jun19 |
180926 |
150.13 |
150.13 |
150.13 |
150.13 |
+0.10 |
|
|
|
Total Volume and Open Interest |
284 |
15,330 |
-34 |
Euro-Buxl(EUREX) |
Dec18 |
180927 |
173.26 |
173.90 |
172.76 |
172.82 |
+0.70 |
49,772 |
235,378 |
-5,849 |
Mar19 |
180927 |
172.14 |
172.14 |
171.32 |
171.32 |
+0.72 |
0 |
1 |
+0 |
Jun19 |
180927 |
170.22 |
170.22 |
170.22 |
170.22 |
+0.70 |
|
|
|
Total Volume and Open Interest |
49,772 |
235,379 |
-5,849 |
Euro-Bund(EUREX) |
Dec18 |
180927 |
158.56 |
158.79 |
158.02 |
158.06 |
+0.02 |
783,454 |
1,907,679 |
-136,195 |
Mar19 |
180927 |
159.27 |
159.52 |
158.75 |
158.75 |
+0.02 |
1,224 |
65,573 |
+2,528 |
Jun19 |
180927 |
156.76 |
156.76 |
156.76 |
156.76 |
+0.02 |
|
|
|
Total Volume and Open Interest |
784,678 |
1,973,252 |
-133,667 |
Euro-Bobl(EUREX) |
Dec18 |
180927 |
130.61 |
130.66 |
130.35 |
130.37 |
-0.04 |
690,315 |
1,595,282 |
-96,631 |
Mar19 |
180927 |
130.37 |
130.37 |
130.37 |
130.37 |
-0.04 |
|
|
|
Jun19 |
180927 |
129.97 |
129.97 |
129.97 |
129.97 |
-0.04 |
|
|
|
Total Volume and Open Interest |
690,315 |
1,595,282 |
-96,631 |
Euro-Schatz(EUREX) |
Dec18 |
180927 |
111.76 |
111.77 |
111.71 |
111.71 |
-0.01 |
460,491 |
1,821,003 |
-45,081 |
Mar19 |
180927 |
111.62 |
111.62 |
111.62 |
111.62 |
-0.00 |
0 |
1 |
+0 |
Jun19 |
180927 |
111.57 |
111.57 |
111.57 |
111.57 |
-0.00 |
|
|
|
Total Volume and Open Interest |
460,491 |
1,821,004 |
-45,081 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180927 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
14,038 |
+0 |
Mar19 |
180927 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
150 |
2,446 |
+0 |
Total Volume and Open Interest |
202 |
27,851 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
180927 |
121~03 |
121~10 |
120~24 |
120~25 |
-0~00 |
265,633 |
786,455 |
+549 |
Mar19 |
180927 |
120~02 |
120~02 |
120~02 |
120~02 |
-0~00 |
|
|
|
Total Volume and Open Interest |
270,940 |
869,525 |
-757 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
180927 |
99.14 |
99.15 |
99.13 |
99.14 |
-0.00 |
62,169 |
568,364 |
+6,515 |
Mar19 |
180927 |
99.05 |
99.06 |
99.03 |
99.04 |
unch |
50,184 |
411,357 |
-2,330 |
Jun19 |
180927 |
98.96 |
98.97 |
98.93 |
98.94 |
-0.01 |
56,297 |
282,335 |
+33 |
Sep19 |
180927 |
98.88 |
98.89 |
98.84 |
98.85 |
-0.01 |
81,875 |
340,914 |
+5,380 |
Dec19 |
180927 |
98.81 |
98.82 |
98.77 |
98.78 |
-0.01 |
75,590 |
367,120 |
+11,820 |
Mar20 |
180927 |
98.74 |
98.75 |
98.70 |
98.71 |
-0.02 |
63,043 |
179,621 |
-1,751 |
Total Volume and Open Interest |
653,305 |
2,973,284 |
+30,663 |
3-Mth Euribor(LIFFE) |
Dec18 |
180927 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
59,498 |
555,787 |
-9,287 |
Mar19 |
180927 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
64,321 |
468,974 |
-6,837 |
Jun19 |
180927 |
100.255 |
100.260 |
100.245 |
100.250 |
-0.005 |
119,726 |
611,420 |
-37 |
Total Volume and Open Interest |
1,470,556 |
4,959,578 |
-33,908 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
180927 |
98.04 |
98.06 |
98.04 |
98.06 |
+0.01 |
18,461 |
210,050 |
-4,849 |
Mar19 |
180927 |
98.03 |
98.05 |
98.02 |
98.05 |
+0.01 |
18,631 |
214,841 |
+4,214 |
Jun19 |
180927 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.02 |
7,331 |
186,134 |
+1,193 |
Sep19 |
180927 |
97.95 |
97.97 |
97.94 |
97.97 |
+0.02 |
10,112 |
145,842 |
-102 |
Dec19 |
180927 |
97.89 |
97.91 |
97.88 |
97.91 |
+0.02 |
11,926 |
143,979 |
+1,013 |
Mar20 |
180927 |
97.82 |
97.85 |
97.82 |
97.85 |
+0.02 |
12,312 |
99,979 |
+1,169 |
Jun20 |
180927 |
97.76 |
97.80 |
97.76 |
97.80 |
+0.03 |
5,528 |
66,006 |
+2,326 |
Sep20 |
180927 |
97.70 |
97.74 |
97.70 |
97.74 |
+0.03 |
4,135 |
29,763 |
+1,282 |
Dec20 |
180927 |
97.64 |
97.68 |
97.64 |
97.68 |
+0.03 |
367 |
12,621 |
+14 |
Mar21 |
180927 |
97.60 |
97.63 |
97.60 |
97.63 |
+0.04 |
385 |
3,860 |
+385 |
Total Volume and Open Interest |
89,292 |
1,116,632 |
+6,745 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180927 |
97.25 |
97.30 |
97.24 |
97.29 |
+0.04 |
123,359 |
1,204,729 |
+2,769 |
Mar19 |
180927 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.05 |
|
|
|
Total Volume and Open Interest |
123,359 |
1,204,729 |
+2,769 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
180927 |
97.85 |
97.89 |
97.84 |
97.88 |
+0.03 |
155,504 |
1,071,405 |
+4,633 |
Mar19 |
180927 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.03 |
|
|
|
Total Volume and Open Interest |
155,504 |
1,071,405 |
+4,633 |
Gold(CMX) |
Oct18 |
180927 |
1194.6 |
1197.3 |
1180.5 |
1182.3 |
-12.1 |
14,895 |
15,941 |
-7,507 |
Dec18 |
180927 |
1198.9 |
1202.6 |
1185.6 |
1187.4 |
-11.7 |
197,635 |
366,961 |
+928 |
Feb19 |
180927 |
1205.0 |
1208.0 |
1191.4 |
1192.9 |
-11.8 |
2,091 |
41,718 |
+10 |
Apr19 |
180927 |
1211.3 |
1211.3 |
1196.6 |
1198.5 |
-11.8 |
451 |
12,175 |
+92 |
Jun19 |
180927 |
1217.1 |
1219.5 |
1202.8 |
1204.3 |
-11.8 |
850 |
13,011 |
-35 |
Aug19 |
180927 |
1219.2 |
1219.2 |
1210.1 |
1210.1 |
-11.9 |
74 |
2,326 |
+23 |
Oct19 |
180927 |
1217.0 |
1217.0 |
1216.2 |
1216.2 |
-12.0 |
5 |
831 |
+5 |
Dec19 |
180927 |
1236.1 |
1236.1 |
1221.8 |
1222.4 |
-12.0 |
53 |
5,020 |
-17 |
Feb20 |
180927 |
1229.0 |
1229.0 |
1229.0 |
1229.0 |
-12.0 |
1 |
43 |
+1 |
Apr20 |
180927 |
1235.0 |
1235.0 |
1235.0 |
1235.0 |
-12.0 |
|
|
|
Jun20 |
180927 |
1254.9 |
1254.9 |
1241.0 |
1241.0 |
-12.0 |
0 |
538 |
+0 |
Aug20 |
180927 |
1247.1 |
1247.1 |
1247.1 |
1247.1 |
|
|
|
|
Silver(CMX) |
Dec18 |
180927 |
1423.5 |
1433.0 |
1422.5 |
1429.0 |
-11.1 |
97,950 |
173,509 |
+245 |
Mar19 |
180927 |
1438.0 |
1443.0 |
1434.0 |
1439.5 |
-11.3 |
3,080 |
22,126 |
+813 |
May19 |
180927 |
1445.5 |
1448.0 |
1443.0 |
1447.2 |
-11.3 |
505 |
3,397 |
+27 |
Jul19 |
180927 |
1452.0 |
1456.0 |
1450.5 |
1454.9 |
-11.2 |
117 |
2,028 |
+91 |
Sep19 |
180927 |
1459.0 |
1462.6 |
1459.0 |
1462.6 |
-11.2 |
1 |
369 |
+0 |
Dec19 |
180927 |
1475.5 |
1475.5 |
1474.7 |
1474.7 |
-11.2 |
6 |
769 |
+5 |
Mar20 |
180927 |
1485.9 |
1485.9 |
1485.9 |
1485.9 |
-11.2 |
|
|
|
Total Volume and Open Interest |
102,460 |
204,508 |
+1,095 |
Platinum(NYMEX) |
Oct18 |
180927 |
823.0 |
831.9 |
806.0 |
810.3 |
-15.3 |
27,519 |
12,603 |
-9,829 |
Jan19 |
180927 |
826.4 |
835.7 |
809.7 |
814.7 |
-14.4 |
21,417 |
61,839 |
+5,499 |
Apr19 |
180927 |
831.1 |
836.6 |
814.9 |
818.9 |
-14.6 |
216 |
1,290 |
+136 |
Jul19 |
180927 |
841.0 |
841.0 |
822.0 |
824.2 |
-15.3 |
3 |
180 |
+0 |
Total Volume and Open Interest |
49,190 |
75,991 |
-4,164 |
Palladium(NYMEX) |
Dec18 |
180927 |
1057.30 |
1075.40 |
1050.10 |
1071.20 |
+8.10 |
3,644 |
20,668 |
+414 |
Mar19 |
180927 |
1052.90 |
1068.70 |
1044.50 |
1064.30 |
+8.40 |
51 |
1,031 |
+13 |
Jun19 |
180927 |
1057.30 |
1057.30 |
1057.30 |
1057.30 |
+8.40 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,698 |
21,727 |
+427 |
Copper(CMX) |
Dec18 |
180927 |
281.60 |
282.80 |
276.35 |
278.30 |
-4.50 |
115,410 |
134,582 |
-393 |
Mar19 |
180927 |
283.85 |
284.80 |
278.45 |
280.30 |
-4.55 |
12,607 |
46,069 |
+984 |
May19 |
180927 |
282.70 |
283.20 |
279.55 |
281.20 |
-4.55 |
2,723 |
18,738 |
-31 |
Jul19 |
180927 |
285.35 |
285.45 |
280.40 |
282.00 |
-4.55 |
2,413 |
8,228 |
+455 |
Sep19 |
180927 |
281.40 |
282.55 |
281.40 |
282.55 |
-4.60 |
1,418 |
4,125 |
-43 |
Total Volume and Open Interest |
139,025 |
237,120 |
+1,639 |
E-mini DJIA Index(CBOT) |
Dec18 |
180927 |
26417 |
26576 |
26357 |
26473 |
+54 |
136,466 |
107,300 |
-2,081 |
Mar19 |
180927 |
26475 |
26620 |
26408 |
26529 |
+57 |
61 |
244 |
+3 |
Jun19 |
180927 |
26574 |
26574 |
26574 |
26574 |
+65 |
2 |
5 |
+1 |
Sep19 |
180927 |
26616 |
26616 |
26616 |
26616 |
+65 |
|
|
|
Total Volume and Open Interest |
136,529 |
107,549 |
-2,077 |
S & P 500(CME) |
Dec18 |
180927 |
2914.00 |
2922.00 |
2908.00 |
2919.90 |
+8.40 |
1,442 |
33,216 |
+634 |
Mar19 |
180927 |
2928.50 |
2938.70 |
2928.50 |
2928.50 |
+8.30 |
|
|
|
Jun19 |
180927 |
2938.70 |
2948.90 |
2938.70 |
2938.70 |
+8.30 |
|
|
|
Sep19 |
180927 |
2948.40 |
2958.60 |
2948.40 |
2948.40 |
+8.30 |
|
|
|
Total Volume and Open Interest |
1,442 |
33,216 |
+634 |
S & P 500 E-Mini(CME) |
Dec18 |
180927 |
2911.50 |
2932.00 |
2907.50 |
2920.00 |
+8.50 |
1,032,045 |
2,673,717 |
+5,096 |
Mar19 |
180927 |
2919.75 |
2940.75 |
2916.50 |
2928.50 |
+8.25 |
6,348 |
50,748 |
+5,062 |
Jun19 |
180927 |
2934.50 |
2940.50 |
2927.50 |
2938.75 |
+8.25 |
113 |
7,607 |
+87 |
Sep19 |
180927 |
2948.50 |
2948.50 |
2948.40 |
2948.50 |
+8.50 |
2 |
11 |
+2 |
Total Volume and Open Interest |
1,038,518 |
2,732,088 |
+10,252 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
180927 |
7590.25 |
7686.25 |
7586.00 |
7657.25 |
+67.00 |
318,332 |
245,840 |
-1,022 |
Mar19 |
180927 |
7626.25 |
7722.50 |
7626.25 |
7694.25 |
+67.75 |
521 |
1,251 |
+173 |
Jun19 |
180927 |
1171.40 |
1174.65 |
1171.40 |
1174.65 |
+71.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
318,854 |
247,101 |
-848 |
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 |
180927 |
2017.00 |
2027.90 |
2014.10 |
2018.70 |
+1.80 |
11,421 |
84,478 |
-52 |
Mar19 |
180927 |
2022.30 |
2040.00 |
2022.30 |
2022.30 |
+1.80 |
1 |
6 |
+1 |
Total Volume and Open Interest |
11,422 |
84,484 |
-51 |
Volatility Index(CBOE) |
Sep18 |
180919 |
12.70 |
12.90 |
11.94 |
11.94 |
-0.79 |
83,816 |
48,786 |
-20,946 |
Oct18 |
180927 |
14.45 |
14.50 |
14.00 |
14.13 |
-0.30 |
52,598 |
230,328 |
-11,089 |
Nov18 |
180927 |
15.23 |
15.30 |
14.85 |
15.03 |
-0.25 |
38,471 |
115,740 |
+6,971 |
Dec18 |
180927 |
15.45 |
15.48 |
15.10 |
15.30 |
-0.18 |
11,233 |
73,989 |
+462 |
Total Volume and Open Interest |
116,121 |
527,470 |
-1,291 |
S & P 600(CME) |
Sep18 |
180921 |
1080.05 |
1080.05 |
1080.05 |
1080.05 |
+0.25 |
0 |
1 |
+0 |
Dec18 |
180927 |
1058.70 |
1058.70 |
1058.70 |
1058.70 |
+0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
180927 |
1696.20 |
1703.10 |
1693.40 |
1696.50 |
+1.30 |
78,390 |
527,393 |
+174 |
Mar19 |
180927 |
1701.30 |
1702.80 |
1701.30 |
1702.80 |
+1.60 |
3 |
11 |
-1 |
Jun19 |
180927 |
1709.40 |
1709.40 |
1709.40 |
1709.40 |
+0.80 |
|
|
|
Total Volume and Open Interest |
78,393 |
527,404 |
+173 |
Nikkei 225(CME) |
Dec18 |
180927 |
23900 |
24155 |
23810 |
24055 |
+140 |
7,713 |
31,772 |
+14 |
Mar19 |
180927 |
24030 |
24030 |
23880 |
24030 |
+120 |
1 |
21 |
-1 |
Total Volume and Open Interest |
7,714 |
31,793 |
+13 |
Nikkei 225(SGX) |
Dec18 |
180927 |
23840 |
23840 |
23775 |
23835 |
-135 |
60,441 |
157,586 |
+1,752 |
Mar19 |
180926 |
23930 |
23930 |
23930 |
23930 |
+235 |
0 |
308 |
+1 |
Jun19 |
180926 |
23755 |
23755 |
23755 |
23755 |
+230 |
0 |
688 |
+0 |
Total Volume and Open Interest |
28,270 |
168,952 |
+1,464 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180926 |
23765 |
24030 |
23750 |
24000 |
+260 |
918,294 |
303,735 |
+15,045 |
Mar19 |
180926 |
23710 |
23970 |
23690 |
23940 |
+250 |
11,352 |
9,462 |
+351 |
Total Volume and Open Interest |
973,535 |
431,304 |
+43,129 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180926 |
23770 |
24030 |
23750 |
24000 |
+260 |
71,388 |
310,395 |
+6,916 |
Mar19 |
180926 |
23710 |
23960 |
23700 |
23940 |
+250 |
1,475 |
7,098 |
+834 |
Total Volume and Open Interest |
72,877 |
387,156 |
+7,874 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180927 |
23860 |
24125 |
23770 |
24015 |
+135 |
23,178 |
70,420 |
+980 |
Mar19 |
180927 |
24045 |
24045 |
23955 |
23955 |
+135 |
0 |
2 |
-2 |
Total Volume and Open Interest |
23,178 |
70,422 |
+978 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180927 |
24010 |
24015 |
24010 |
24010 |
+130 |
0 |
3 |
+0 |
Mar19 |
180927 |
23950 |
23955 |
23950 |
23950 |
+130 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
180927 |
5496.0 |
5543.5 |
5481.5 |
5537.0 |
+28.0 |
48,473 |
265,168 |
+3,256 |
Nov18 |
180927 |
5496.0 |
5535.0 |
5480.0 |
5534.0 |
+28.0 |
9 |
66 |
+2 |
Dec18 |
180927 |
5473.5 |
5524.0 |
5465.5 |
5518.5 |
+28.0 |
158 |
38,750 |
-63 |
Total Volume and Open Interest |
48,640 |
323,993 |
+3,195 |
Hang Seng Index(HKFE) |
Sep18 |
180927 |
27823 |
27929 |
27710 |
27743 |
-75 |
192,251 |
81,236 |
-16,325 |
Oct18 |
180927 |
27841 |
27960 |
27628 |
27708 |
-124 |
55,348 |
54,473 |
+36,576 |
Total Volume and Open Interest |
248,140 |
151,922 |
+20,296 |
DAX(EUREX) |
Dec18 |
180927 |
12312.5 |
12447.0 |
12257.5 |
12427.5 |
+51.0 |
71,014 |
104,948 |
-1,730 |
Mar19 |
180927 |
12310.5 |
12436.0 |
12266.0 |
12422.0 |
+51.5 |
141 |
1,956 |
+177 |
Jun19 |
180927 |
12308.0 |
12439.5 |
12308.0 |
12439.5 |
+54.0 |
|
|
|
Total Volume and Open Interest |
71,155 |
106,904 |
-1,553 |
Mini-DAX(EUREX) |
Sep18 |
180921 |
12395.0 |
12460.0 |
12376.0 |
12382.5 |
+50.5 |
25,036 |
14,672 |
-359 |
Dec18 |
180927 |
12315.0 |
12447.0 |
12258.0 |
12427.5 |
+51.0 |
25,731 |
7,860 |
+421 |
Mar19 |
180927 |
12312.0 |
12442.0 |
12254.0 |
12422.0 |
+51.5 |
14 |
195 |
+29 |
Total Volume and Open Interest |
25,745 |
8,055 |
+450 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180921 |
3416 |
3438 |
3414 |
3426 |
+20 |
1,515,699 |
1,023,650 |
-804,320 |
Dec18 |
180927 |
3403 |
3442 |
3394 |
3436 |
+15 |
560,940 |
3,445,547 |
+38,944 |
Mar19 |
180927 |
3393 |
3429 |
3388 |
3425 |
+15 |
6,315 |
115,978 |
+5,001 |
Total Volume and Open Interest |
567,255 |
3,616,441 |
+55,047 |
Swiss Market Index(EUREX) |
Sep18 |
180921 |
9030 |
9060 |
9025 |
9060 |
+66 |
91,694 |
74,210 |
-38,743 |
Dec18 |
180927 |
8995 |
9111 |
8974 |
9097 |
+38 |
30,320 |
194,925 |
+1,347 |
Mar19 |
180927 |
8913 |
8995 |
8884 |
8995 |
+38 |
24 |
140 |
+51 |
Total Volume and Open Interest |
30,344 |
195,065 |
+1,398 |
FT-SE 100(EURONEXT) |
Dec18 |
180927 |
7456.00 |
7523.00 |
7448.50 |
7514.00 |
+38.50 |
79,628 |
607,129 |
-2,471 |
Mar19 |
180927 |
7453.50 |
7453.50 |
7453.50 |
7453.50 |
+38.50 |
122 |
157 |
+121 |
Jun19 |
180927 |
7373.50 |
7373.50 |
7373.50 |
7373.50 |
+35.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
79,750 |
607,288 |
-2,350 |
SPI 200(SFE) |
Dec18 |
180927 |
6182.0 |
6194.0 |
6157.0 |
6170.0 |
-11.0 |
34,272 |
379,382 |
+2,161 |
Mar19 |
180927 |
6115.0 |
6115.0 |
6115.0 |
6115.0 |
-11.0 |
3 |
2,989 |
+2 |
Jun19 |
180927 |
6105.0 |
6105.0 |
6105.0 |
6105.0 |
-11.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
34,280 |
385,510 |
+2,165 |
FTSE MIB(ISE) |
Dec18 |
180927 |
21475.00 |
21490.00 |
21160.00 |
21444.00 |
-165.00 |
18,688 |
80,408 |
+1,776 |
Mar19 |
180927 |
21340.00 |
21390.00 |
21100.00 |
21359.00 |
-165.00 |
22 |
87 |
+13 |
Jun19 |
180927 |
20854.00 |
20854.00 |
20854.00 |
20854.00 |
-165.00 |
|
|
|
Total Volume and Open Interest |
18,710 |
80,495 |
+1,789 |
KOSPI 200(KFE) |
Dec18 |
180927 |
301.15 |
303.70 |
300.00 |
303.15 |
+2.15 |
241,529 |
290,370 |
+5,365 |
Mar19 |
180927 |
298.40 |
300.60 |
296.60 |
300.25 |
+2.15 |
422 |
7,714 |
+624 |
Jun19 |
180927 |
299.85 |
301.05 |
299.85 |
301.05 |
+2.10 |
13 |
12,644 |
+9 |
Total Volume and Open Interest |
241,969 |
330,604 |
+6,299 |
GSCI(CME) |
Oct18 |
180927 |
479.95 |
481.40 |
479.95 |
481.40 |
+1.45 |
30 |
15,187 |
-21 |
Nov18 |
180927 |
480.75 |
480.75 |
480.75 |
480.75 |
+1.75 |
|
|
|
Dec18 |
180927 |
482.95 |
482.95 |
482.95 |
482.95 |
+1.75 |
|
|
|
Total Volume and Open Interest |
30 |
15,187 |
-21 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|