|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
180928 |
854.25 |
859.25 |
842.00 |
845.50 |
-9.50 |
89,464 |
422,467 |
-1,133 |
Jan19 |
180928 |
868.25 |
873.00 |
856.00 |
859.50 |
-9.50 |
25,956 |
130,033 |
+155 |
Mar19 |
180928 |
880.75 |
886.25 |
869.25 |
872.75 |
-9.25 |
15,047 |
131,889 |
+1,130 |
May19 |
180928 |
894.00 |
899.25 |
882.50 |
885.75 |
-9.50 |
5,943 |
81,544 |
+425 |
Jul19 |
180928 |
904.25 |
909.75 |
892.50 |
896.00 |
-9.25 |
4,798 |
66,284 |
+604 |
Aug19 |
180928 |
912.00 |
914.25 |
897.50 |
900.50 |
-9.50 |
229 |
3,373 |
+37 |
Sep19 |
180928 |
911.50 |
917.75 |
902.25 |
904.00 |
-9.25 |
25 |
1,269 |
+0 |
Nov19 |
180928 |
918.50 |
924.75 |
908.75 |
912.00 |
-8.25 |
2,848 |
28,644 |
+763 |
Jan20 |
180928 |
925.00 |
925.25 |
922.75 |
922.75 |
-8.00 |
148 |
851 |
+122 |
Mar20 |
180928 |
929.75 |
938.25 |
929.75 |
929.75 |
-7.00 |
0 |
175 |
+0 |
May20 |
180928 |
937.00 |
943.25 |
937.00 |
937.00 |
-6.25 |
0 |
88 |
+0 |
Jul20 |
180928 |
944.00 |
945.50 |
944.00 |
945.50 |
-5.00 |
0 |
148 |
+0 |
Aug20 |
180928 |
946.00 |
946.00 |
946.00 |
946.00 |
-4.75 |
0 |
39 |
+0 |
Sep20 |
180928 |
940.00 |
940.00 |
940.00 |
940.00 |
-4.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
144,465 |
867,296 |
+2,100 |
Soybean Meal(CBOT) |
Oct18 |
180928 |
308.30 |
310.40 |
304.00 |
305.40 |
-2.80 |
28,028 |
14,266 |
-5,633 |
Dec18 |
180928 |
312.00 |
314.60 |
307.60 |
309.00 |
-2.80 |
58,302 |
221,796 |
+3,609 |
Jan19 |
180928 |
312.70 |
315.50 |
308.30 |
309.40 |
-3.20 |
14,790 |
76,167 |
+540 |
Mar19 |
180928 |
312.40 |
315.20 |
307.90 |
308.60 |
-3.60 |
9,264 |
66,486 |
+851 |
May19 |
180928 |
311.10 |
313.40 |
306.20 |
306.90 |
-4.10 |
5,664 |
47,620 |
+626 |
Jul19 |
180928 |
312.50 |
314.60 |
307.70 |
308.30 |
-4.10 |
4,310 |
42,775 |
+826 |
Aug19 |
180928 |
313.80 |
314.90 |
308.70 |
309.10 |
-4.20 |
656 |
7,414 |
+42 |
Sep19 |
180928 |
315.20 |
315.20 |
309.30 |
309.70 |
-4.20 |
372 |
8,863 |
+55 |
Oct19 |
180928 |
314.50 |
314.50 |
308.70 |
309.00 |
-4.20 |
390 |
7,132 |
+96 |
Dec19 |
180928 |
314.90 |
315.20 |
308.80 |
309.30 |
-4.40 |
831 |
23,905 |
-4 |
Total Volume and Open Interest |
122,648 |
518,523 |
+1,019 |
Soybean Oil(CBOT) |
Oct18 |
180928 |
28.80 |
29.11 |
28.59 |
28.68 |
-0.18 |
47,294 |
13,930 |
-12,867 |
Dec18 |
180928 |
29.08 |
29.45 |
28.81 |
28.99 |
-0.16 |
89,033 |
267,727 |
+1,255 |
Jan19 |
180928 |
29.36 |
29.70 |
29.06 |
29.23 |
-0.17 |
22,761 |
86,970 |
+919 |
Mar19 |
180928 |
29.60 |
30.00 |
29.36 |
29.52 |
-0.18 |
8,608 |
68,067 |
+514 |
May19 |
180928 |
29.96 |
30.28 |
29.67 |
29.80 |
-0.20 |
4,967 |
46,700 |
+882 |
Jul19 |
180928 |
30.24 |
30.56 |
29.97 |
30.09 |
-0.19 |
4,940 |
55,045 |
+942 |
Aug19 |
180928 |
30.37 |
30.72 |
30.10 |
30.23 |
-0.19 |
684 |
9,793 |
+138 |
Sep19 |
180928 |
30.29 |
30.79 |
30.25 |
30.36 |
-0.18 |
450 |
6,231 |
+219 |
Oct19 |
180928 |
30.41 |
30.81 |
30.39 |
30.39 |
-0.17 |
289 |
4,346 |
-26 |
Dec19 |
180928 |
30.46 |
30.98 |
30.45 |
30.53 |
-0.19 |
773 |
16,575 |
+107 |
Total Volume and Open Interest |
179,831 |
580,541 |
-7,892 |
Canola(WCE) |
Nov18 |
180928 |
498.1 |
499.9 |
494.0 |
497.3 |
-1.1 |
10,833 |
100,994 |
-17,845 |
Jan19 |
180928 |
504.5 |
505.5 |
501.0 |
503.2 |
-2.0 |
4,379 |
57,360 |
+130 |
Mar19 |
180928 |
510.9 |
511.6 |
507.3 |
508.9 |
-2.5 |
1,114 |
12,782 |
+9 |
May19 |
180928 |
515.8 |
515.8 |
511.3 |
513.0 |
-2.6 |
272 |
2,080 |
-28 |
Jul19 |
180928 |
516.1 |
517.3 |
513.8 |
515.5 |
-3.3 |
94 |
1,777 |
-58 |
Total Volume and Open Interest |
16,698 |
175,657 |
-17,788 |
Corn(CBOT) |
Dec18 |
180928 |
364.50 |
366.75 |
354.50 |
356.25 |
-8.50 |
137,900 |
923,039 |
-13,456 |
Mar19 |
180928 |
376.50 |
378.25 |
366.75 |
368.00 |
-8.50 |
43,264 |
328,594 |
-3,929 |
May19 |
180928 |
384.00 |
386.00 |
374.50 |
375.75 |
-8.25 |
8,573 |
119,596 |
-354 |
Jul19 |
180928 |
389.00 |
391.25 |
380.25 |
381.25 |
-8.00 |
11,364 |
135,970 |
-861 |
Sep19 |
180928 |
392.75 |
394.25 |
384.25 |
385.00 |
-7.75 |
3,648 |
57,489 |
+193 |
Dec19 |
180928 |
397.75 |
399.50 |
390.50 |
391.25 |
-6.75 |
8,968 |
119,583 |
+113 |
Mar20 |
180928 |
407.00 |
409.00 |
400.50 |
401.25 |
-6.25 |
540 |
6,391 |
+257 |
May20 |
180928 |
415.00 |
415.00 |
407.50 |
408.00 |
-5.50 |
15 |
915 |
+3 |
Jul20 |
180928 |
419.00 |
419.00 |
411.75 |
412.25 |
-5.50 |
113 |
2,635 |
+38 |
Sep20 |
180928 |
411.00 |
411.00 |
407.00 |
407.00 |
-3.00 |
7 |
418 |
+0 |
Total Volume and Open Interest |
214,450 |
1,698,022 |
-17,994 |
Wheat(CBOT) |
Dec18 |
180928 |
513.00 |
518.00 |
505.50 |
509.00 |
-4.00 |
46,386 |
217,974 |
-1,145 |
Mar19 |
180928 |
531.25 |
535.75 |
524.00 |
527.25 |
-3.50 |
15,177 |
107,744 |
-1,056 |
May19 |
180928 |
541.25 |
546.00 |
535.00 |
538.25 |
-3.00 |
4,914 |
41,821 |
-689 |
Jul19 |
180928 |
543.25 |
547.75 |
537.75 |
540.75 |
-1.50 |
3,737 |
54,044 |
-632 |
Sep19 |
180928 |
555.50 |
558.25 |
548.75 |
551.75 |
-1.25 |
230 |
10,453 |
-6 |
Dec19 |
180928 |
571.75 |
573.75 |
564.50 |
567.50 |
-1.25 |
779 |
18,265 |
+129 |
Total Volume and Open Interest |
71,404 |
457,912 |
-3,350 |
Wheat(KCBT) |
Dec18 |
180928 |
516.50 |
524.25 |
510.00 |
511.25 |
-6.00 |
14,950 |
153,497 |
+545 |
Mar19 |
180928 |
540.00 |
547.25 |
533.75 |
535.25 |
-5.25 |
6,099 |
61,718 |
-197 |
May19 |
180928 |
551.50 |
558.00 |
546.50 |
548.25 |
-5.00 |
1,741 |
25,270 |
-181 |
Jul19 |
180928 |
551.50 |
560.25 |
548.25 |
550.00 |
-3.25 |
900 |
24,124 |
+74 |
Sep19 |
180928 |
563.50 |
571.50 |
561.00 |
562.50 |
-2.75 |
312 |
1,738 |
+38 |
Dec19 |
180928 |
582.00 |
590.25 |
579.50 |
581.00 |
-2.50 |
289 |
3,293 |
+36 |
Mar20 |
180928 |
594.00 |
595.25 |
594.00 |
594.00 |
-2.75 |
3 |
391 |
+0 |
Total Volume and Open Interest |
24,299 |
270,357 |
+317 |
Wheat(MGE) |
Dec18 |
180928 |
580.25 |
584.50 |
572.00 |
572.50 |
-7.50 |
1,619 |
34,330 |
+415 |
Mar19 |
180928 |
594.00 |
598.25 |
587.00 |
587.25 |
-6.75 |
637 |
14,538 |
+108 |
May19 |
180928 |
600.25 |
604.50 |
595.00 |
595.25 |
-5.75 |
107 |
4,553 |
+13 |
Jul19 |
180928 |
607.00 |
611.75 |
602.25 |
602.25 |
-4.75 |
78 |
2,186 |
+7 |
Sep19 |
180928 |
610.25 |
616.25 |
608.50 |
608.50 |
-3.50 |
53 |
2,851 |
+26 |
Dec19 |
180928 |
617.50 |
623.75 |
616.50 |
616.50 |
-2.25 |
12 |
1,254 |
-1 |
Total Volume and Open Interest |
2,506 |
59,774 |
+568 |
Oats(CBOT) |
Dec18 |
180928 |
260.50 |
267.25 |
259.50 |
264.75 |
+4.50 |
226 |
3,318 |
-24 |
Mar19 |
180928 |
263.00 |
267.00 |
262.50 |
265.50 |
+3.50 |
58 |
833 |
+5 |
May19 |
180928 |
267.00 |
267.00 |
267.00 |
267.00 |
+1.75 |
0 |
11 |
+0 |
Jul19 |
180928 |
273.25 |
273.25 |
273.25 |
273.25 |
+3.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
284 |
4,163 |
-19 |
Rough Rice(CBOT) |
Nov18 |
180928 |
9.78 |
9.93 |
9.73 |
9.78 |
-0.01 |
689 |
6,913 |
-119 |
Jan19 |
180928 |
10.06 |
10.07 |
9.93 |
9.98 |
-0.03 |
390 |
917 |
+297 |
Mar19 |
180928 |
10.14 |
10.15 |
10.10 |
10.15 |
-0.02 |
56 |
581 |
+26 |
May19 |
180928 |
10.27 |
10.27 |
10.27 |
10.27 |
-0.02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,135 |
8,415 |
+204 |
Live Cattle(CME) |
Oct18 |
180928 |
113.150 |
113.680 |
112.930 |
113.450 |
+0.220 |
12,577 |
40,274 |
-1,691 |
Dec18 |
180928 |
118.500 |
119.080 |
118.180 |
118.850 |
+0.270 |
30,731 |
122,067 |
+1,677 |
Feb19 |
180928 |
122.535 |
123.000 |
122.150 |
122.800 |
+0.250 |
10,033 |
63,728 |
+451 |
Apr19 |
180928 |
123.635 |
124.050 |
123.230 |
123.900 |
+0.220 |
5,694 |
54,368 |
+243 |
Jun19 |
180928 |
116.250 |
116.850 |
115.800 |
116.680 |
+0.295 |
4,343 |
38,240 |
+152 |
Aug19 |
180928 |
114.050 |
114.730 |
113.850 |
114.480 |
+0.130 |
1,724 |
7,158 |
+386 |
Total Volume and Open Interest |
65,477 |
327,917 |
+1,431 |
Feeder Cattle(CME) |
Oct18 |
180928 |
158.000 |
158.300 |
157.285 |
158.185 |
+0.335 |
3,223 |
7,726 |
+87 |
Nov18 |
180928 |
157.630 |
158.235 |
157.035 |
158.050 |
+0.420 |
4,980 |
21,059 |
+389 |
Jan19 |
180928 |
154.535 |
154.880 |
153.650 |
154.650 |
+0.150 |
3,166 |
15,154 |
+83 |
Mar19 |
180928 |
152.700 |
153.435 |
152.100 |
153.300 |
+0.670 |
1,399 |
6,266 |
+286 |
Apr19 |
180928 |
152.800 |
153.735 |
152.400 |
153.580 |
+0.795 |
255 |
2,215 |
+26 |
May19 |
180928 |
152.450 |
153.350 |
152.035 |
153.185 |
+0.835 |
222 |
1,411 |
+55 |
Aug19 |
180928 |
153.900 |
155.000 |
153.550 |
154.850 |
+0.950 |
47 |
227 |
+21 |
Total Volume and Open Interest |
14,289 |
55,483 |
+720 |
Lean Hogs(CME) |
Oct18 |
180928 |
61.880 |
62.930 |
61.550 |
62.180 |
+0.880 |
10,212 |
25,712 |
-2,113 |
Dec18 |
180928 |
56.000 |
58.450 |
55.550 |
57.930 |
+2.445 |
18,509 |
101,125 |
+1,787 |
Feb19 |
180928 |
63.930 |
66.250 |
63.750 |
65.850 |
+2.365 |
5,150 |
33,305 |
+14 |
Apr19 |
180928 |
68.635 |
70.400 |
68.500 |
70.035 |
+1.855 |
2,681 |
31,243 |
+378 |
May19 |
180928 |
74.980 |
75.180 |
74.730 |
75.135 |
+1.835 |
42 |
992 |
+33 |
Jun19 |
180928 |
78.650 |
80.500 |
78.650 |
80.180 |
+1.730 |
1,243 |
14,264 |
+216 |
Jul19 |
180928 |
79.230 |
80.700 |
79.035 |
80.400 |
+1.720 |
594 |
6,449 |
+250 |
Aug19 |
180928 |
77.535 |
79.300 |
77.535 |
79.035 |
+1.500 |
153 |
3,321 |
+41 |
Total Volume and Open Interest |
38,745 |
217,705 |
+576 |
Class III Milk(CME) |
Sep18 |
180928 |
16.11 |
16.12 |
16.10 |
16.11 |
unch |
142 |
3,762 |
+7 |
Oct18 |
180928 |
15.94 |
15.95 |
15.65 |
15.80 |
-0.15 |
245 |
4,658 |
-85 |
Nov18 |
180928 |
16.36 |
16.36 |
16.17 |
16.31 |
-0.06 |
346 |
3,952 |
+167 |
Dec18 |
180928 |
16.16 |
16.16 |
16.05 |
16.13 |
-0.08 |
46 |
3,579 |
+19 |
Jan19 |
180928 |
16.01 |
16.01 |
15.92 |
15.99 |
-0.08 |
47 |
1,625 |
+19 |
Feb19 |
180928 |
15.89 |
15.89 |
15.87 |
15.87 |
-0.07 |
22 |
1,088 |
+0 |
Mar19 |
180928 |
15.89 |
15.89 |
15.89 |
15.89 |
-0.04 |
22 |
1,152 |
+8 |
Apr19 |
180928 |
16.01 |
16.01 |
16.01 |
16.01 |
-0.03 |
31 |
1,020 |
+15 |
May19 |
180928 |
15.97 |
16.06 |
15.97 |
16.04 |
-0.01 |
33 |
863 |
+15 |
Jun19 |
180928 |
16.07 |
16.07 |
16.07 |
16.07 |
-0.04 |
30 |
767 |
+13 |
Jul19 |
180928 |
16.30 |
16.31 |
16.28 |
16.28 |
-0.04 |
14 |
424 |
+10 |
Aug19 |
180928 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
16 |
327 |
+9 |
Sep19 |
180928 |
16.53 |
16.53 |
16.53 |
16.53 |
unch |
22 |
359 |
+17 |
Total Volume and Open Interest |
1,045 |
24,185 |
+232 |
Cocoa(ICE) |
Dec18 |
180928 |
2115 |
2136 |
2053 |
2057 |
-57 |
20,504 |
108,871 |
-154 |
Mar19 |
180928 |
2141 |
2159 |
2079 |
2082 |
-58 |
12,375 |
64,694 |
+217 |
May19 |
180928 |
2162 |
2171 |
2096 |
2099 |
-56 |
3,312 |
27,161 |
+191 |
Jul19 |
180928 |
2175 |
2182 |
2116 |
2119 |
-55 |
1,185 |
14,126 |
+325 |
Sep19 |
180928 |
2195 |
2199 |
2135 |
2138 |
-55 |
433 |
10,491 |
+2 |
Dec19 |
180928 |
2221 |
2221 |
2159 |
2159 |
-57 |
564 |
16,466 |
+161 |
Mar20 |
180928 |
2190 |
2193 |
2169 |
2172 |
-60 |
279 |
2,679 |
+191 |
Total Volume and Open Interest |
38,669 |
245,670 |
+924 |
Coffee "C"(ICE) |
Dec18 |
180928 |
99.15 |
103.45 |
98.75 |
102.45 |
+3.15 |
14,205 |
182,900 |
-341 |
Mar19 |
180928 |
102.60 |
106.85 |
102.15 |
105.85 |
+3.20 |
7,393 |
78,261 |
+1,242 |
May19 |
180928 |
104.80 |
109.20 |
104.50 |
108.25 |
+3.25 |
4,896 |
32,577 |
+204 |
Jul19 |
180928 |
107.35 |
111.60 |
106.90 |
110.60 |
+3.20 |
3,826 |
19,420 |
+653 |
Sep19 |
180928 |
109.95 |
113.90 |
109.20 |
112.90 |
+3.20 |
2,902 |
9,579 |
+529 |
Dec19 |
180928 |
113.30 |
117.30 |
112.70 |
116.35 |
+3.25 |
528 |
9,071 |
+147 |
Total Volume and Open Interest |
34,182 |
340,502 |
+2,519 |
Orange Juice(ICE) |
Nov18 |
180928 |
147.50 |
147.95 |
146.50 |
147.60 |
+0.75 |
696 |
10,122 |
-133 |
Jan19 |
180928 |
147.45 |
148.20 |
147.00 |
148.15 |
+0.80 |
278 |
2,487 |
+180 |
Mar19 |
180928 |
147.70 |
148.75 |
147.70 |
148.75 |
+0.85 |
30 |
998 |
+9 |
May19 |
180928 |
148.70 |
149.65 |
148.70 |
149.65 |
+0.75 |
25 |
432 |
+23 |
Jul19 |
180928 |
150.05 |
150.05 |
150.05 |
150.05 |
+0.90 |
1 |
139 |
+1 |
Sep19 |
180928 |
151.55 |
151.55 |
151.55 |
151.55 |
+1.00 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,030 |
14,231 |
+80 |
Sugar #11(ICE) |
Oct18 |
180928 |
10.00 |
10.48 |
10.00 |
10.42 |
+0.37 |
49,348 |
21,731 |
-17,638 |
Mar19 |
180928 |
10.90 |
11.26 |
10.86 |
11.20 |
+0.29 |
100,432 |
476,561 |
+10,120 |
May19 |
180928 |
11.00 |
11.35 |
10.98 |
11.29 |
+0.27 |
22,964 |
140,792 |
+4,506 |
Jul19 |
180928 |
11.15 |
11.47 |
11.11 |
11.41 |
+0.24 |
13,898 |
72,326 |
+1,358 |
Oct19 |
180928 |
11.50 |
11.80 |
11.45 |
11.74 |
+0.22 |
6,630 |
69,468 |
+1,295 |
Mar20 |
180928 |
12.17 |
12.43 |
12.12 |
12.39 |
+0.22 |
2,535 |
21,706 |
+306 |
May20 |
180928 |
12.34 |
12.54 |
12.32 |
12.54 |
+0.21 |
801 |
5,253 |
+444 |
Jul20 |
180928 |
12.47 |
12.65 |
12.47 |
12.65 |
+0.19 |
441 |
4,271 |
+291 |
Total Volume and Open Interest |
197,423 |
818,643 |
+942 |
London Cocoa(LCE) |
Dec18 |
180928 |
1531 |
1544 |
1494 |
1496 |
-33 |
7,898 |
86,083 |
-379 |
Mar19 |
180928 |
1567 |
1574 |
1526 |
1528 |
-31 |
7,368 |
63,884 |
+2,673 |
May19 |
180928 |
1582 |
1588 |
1543 |
1545 |
-30 |
2,008 |
38,258 |
+302 |
Jul19 |
180928 |
1593 |
1603 |
1561 |
1562 |
-28 |
1,489 |
23,448 |
+190 |
Sep19 |
180928 |
1605 |
1611 |
1574 |
1576 |
-26 |
2,212 |
28,376 |
+1,083 |
Dec19 |
180928 |
1624 |
1631 |
1594 |
1596 |
-27 |
3,628 |
30,911 |
+2,561 |
Mar20 |
180928 |
1643 |
1643 |
1609 |
1609 |
-28 |
390 |
3,396 |
+150 |
Total Volume and Open Interest |
25,403 |
276,934 |
+6,884 |
London Sugar(LCE) |
Dec18 |
180928 |
313.00 |
321.80 |
312.10 |
320.50 |
+7.50 |
7,881 |
43,436 |
-459 |
Mar19 |
180928 |
314.80 |
321.00 |
312.90 |
319.70 |
+5.40 |
4,186 |
32,435 |
+45 |
May19 |
180928 |
317.60 |
323.50 |
316.50 |
322.90 |
+5.50 |
1,141 |
11,339 |
+322 |
Aug19 |
180928 |
320.90 |
328.50 |
320.80 |
327.80 |
+6.50 |
654 |
7,724 |
+257 |
Oct19 |
180928 |
324.70 |
331.90 |
324.60 |
331.40 |
+6.40 |
375 |
2,917 |
+156 |
Total Volume and Open Interest |
14,454 |
100,444 |
+450 |
Cotton(ICE) |
Oct18 |
180928 |
76.76 |
76.76 |
76.76 |
76.76 |
-1.36 |
0 |
47 |
-1 |
Dec18 |
180928 |
77.68 |
77.89 |
76.27 |
76.37 |
-1.35 |
11,992 |
137,427 |
-158 |
Mar19 |
180928 |
78.30 |
78.48 |
77.22 |
77.29 |
-1.00 |
6,687 |
64,135 |
-470 |
May19 |
180928 |
79.06 |
79.18 |
78.10 |
78.14 |
-0.92 |
580 |
12,508 |
+80 |
Jul19 |
180928 |
79.72 |
79.90 |
78.89 |
78.94 |
-0.78 |
252 |
7,872 |
-76 |
Oct19 |
180928 |
75.61 |
75.61 |
75.61 |
75.61 |
-0.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,692 |
248,613 |
-657 |
Lumber(CME) |
Nov18 |
180928 |
352.0 |
354.9 |
344.4 |
344.4 |
-15.0 |
643 |
2,578 |
-67 |
Jan19 |
180928 |
361.9 |
363.0 |
352.7 |
352.7 |
-15.0 |
183 |
848 |
+51 |
Mar19 |
180928 |
374.8 |
374.8 |
363.5 |
365.7 |
-12.3 |
80 |
299 |
+48 |
May19 |
180928 |
374.4 |
375.8 |
372.8 |
372.8 |
-9.0 |
3 |
88 |
+3 |
Total Volume and Open Interest |
909 |
3,868 |
+35 |
Crude Oil(NYM) |
Nov18 |
180928 |
72.18 |
73.73 |
71.88 |
73.25 |
+1.13 |
464,463 |
421,937 |
-2,305 |
Dec18 |
180928 |
72.02 |
73.56 |
71.75 |
73.06 |
+1.10 |
101,110 |
304,926 |
-2,184 |
Jan19 |
180928 |
71.86 |
73.38 |
71.63 |
72.89 |
+1.07 |
50,643 |
162,422 |
-725 |
Feb19 |
180928 |
71.66 |
73.13 |
71.53 |
72.70 |
+1.07 |
23,101 |
104,519 |
+2,267 |
Mar19 |
180928 |
71.46 |
73.00 |
71.33 |
72.51 |
+1.05 |
25,204 |
156,002 |
+2,415 |
Apr19 |
180928 |
71.39 |
72.70 |
71.15 |
72.31 |
+1.05 |
6,949 |
70,017 |
+1,444 |
May19 |
180928 |
71.12 |
72.47 |
71.09 |
72.09 |
+1.04 |
6,182 |
53,986 |
+533 |
Jun19 |
180928 |
70.78 |
72.30 |
70.73 |
71.84 |
+1.03 |
27,507 |
183,163 |
+1,952 |
Jul19 |
180928 |
70.62 |
71.88 |
70.62 |
71.51 |
+1.00 |
5,645 |
46,970 |
-1,216 |
Aug19 |
180928 |
70.33 |
71.52 |
70.33 |
71.16 |
+0.98 |
4,617 |
45,737 |
+862 |
Sep19 |
180928 |
69.99 |
71.16 |
69.95 |
70.82 |
+0.96 |
3,798 |
74,618 |
+736 |
Oct19 |
180928 |
69.57 |
70.80 |
69.54 |
70.45 |
+0.92 |
1,585 |
39,499 |
+218 |
Nov19 |
180928 |
70.09 |
70.09 |
70.09 |
70.09 |
+0.89 |
465 |
34,847 |
+105 |
Dec19 |
180928 |
68.91 |
70.22 |
68.87 |
69.75 |
+0.87 |
28,132 |
235,123 |
+290 |
Jan20 |
180928 |
69.33 |
69.33 |
69.33 |
69.33 |
+0.84 |
638 |
29,396 |
-16 |
Feb20 |
180928 |
68.40 |
68.94 |
68.40 |
68.94 |
+0.82 |
532 |
14,134 |
+181 |
Total Volume and Open Interest |
767,346 |
2,232,077 |
+6,298 |
e-miNY Crude Oil(NYM) |
Nov18 |
180928 |
72.200 |
73.725 |
71.875 |
73.250 |
+1.125 |
12,176 |
2,258 |
-75 |
Dec18 |
180928 |
72.050 |
73.525 |
71.750 |
73.050 |
+1.100 |
248 |
547 |
-13 |
Jan19 |
180928 |
71.950 |
73.175 |
71.825 |
72.900 |
+1.075 |
19 |
88 |
+10 |
Feb19 |
180928 |
72.100 |
72.900 |
72.100 |
72.700 |
+1.075 |
0 |
42 |
+0 |
Mar19 |
180928 |
71.600 |
72.650 |
71.600 |
72.500 |
+1.050 |
0 |
48 |
+0 |
Apr19 |
180928 |
71.400 |
72.300 |
71.400 |
72.300 |
+1.050 |
0 |
111 |
+0 |
May19 |
180928 |
72.100 |
72.100 |
72.100 |
72.100 |
+1.050 |
1 |
124 |
+0 |
Jun19 |
180928 |
71.650 |
71.900 |
71.650 |
71.850 |
+1.050 |
2 |
86 |
+0 |
Jul19 |
180928 |
71.500 |
71.500 |
71.500 |
71.500 |
+1.000 |
0 |
3 |
+0 |
Aug19 |
180928 |
71.150 |
71.150 |
71.150 |
71.150 |
+0.975 |
2 |
46 |
+2 |
Total Volume and Open Interest |
12,452 |
3,434 |
-74 |
NY Harbor ULSD(NYM) |
Oct18 |
180928 |
232.18 |
236.18 |
231.90 |
235.18 |
+2.87 |
27,808 |
17,116 |
-9,835 |
Nov18 |
180928 |
232.17 |
236.53 |
232.17 |
234.85 |
+2.25 |
67,953 |
135,941 |
+5,303 |
Dec18 |
180928 |
232.54 |
236.88 |
232.54 |
235.26 |
+2.31 |
32,356 |
86,156 |
-443 |
Jan19 |
180928 |
233.03 |
237.18 |
232.91 |
235.56 |
+2.36 |
14,995 |
46,036 |
+886 |
Feb19 |
180928 |
232.96 |
236.83 |
232.76 |
235.27 |
+2.43 |
7,805 |
26,373 |
-164 |
Mar19 |
180928 |
231.90 |
235.72 |
231.90 |
234.50 |
+2.51 |
6,635 |
35,669 |
+427 |
Apr19 |
180928 |
230.99 |
234.60 |
230.99 |
233.34 |
+2.52 |
4,315 |
18,846 |
+619 |
May19 |
180928 |
230.58 |
233.73 |
230.07 |
232.55 |
+2.56 |
1,313 |
7,271 |
+57 |
Jun19 |
180928 |
229.76 |
233.20 |
229.56 |
231.93 |
+2.59 |
3,870 |
22,079 |
+538 |
Jul19 |
180928 |
230.03 |
233.10 |
229.50 |
232.05 |
+2.61 |
476 |
2,886 |
+100 |
Aug19 |
180928 |
230.20 |
232.39 |
230.20 |
232.39 |
+2.59 |
330 |
1,291 |
+139 |
Sep19 |
180928 |
230.83 |
233.82 |
230.77 |
232.94 |
+2.57 |
192 |
1,261 |
-12 |
Oct19 |
180928 |
231.78 |
233.44 |
231.78 |
233.44 |
+2.53 |
269 |
800 |
+2 |
Nov19 |
180928 |
233.87 |
233.87 |
233.87 |
233.87 |
+2.52 |
91 |
750 |
-58 |
Total Volume and Open Interest |
169,519 |
413,558 |
-2,532 |
RBOB Gasoline(NYM) |
Oct18 |
180928 |
208.48 |
211.80 |
207.72 |
210.12 |
+1.88 |
35,154 |
18,922 |
-9,182 |
Nov18 |
180928 |
207.15 |
210.74 |
206.36 |
208.57 |
+1.68 |
66,825 |
174,310 |
+2,956 |
Dec18 |
180928 |
205.60 |
209.51 |
205.10 |
207.57 |
+2.05 |
33,641 |
75,794 |
+732 |
Jan19 |
180928 |
205.37 |
209.29 |
204.83 |
207.41 |
+2.23 |
16,482 |
52,244 |
+1,269 |
Feb19 |
180928 |
205.83 |
209.75 |
205.39 |
208.03 |
+2.33 |
6,979 |
18,309 |
-432 |
Mar19 |
180928 |
207.44 |
211.32 |
207.40 |
209.61 |
+2.36 |
5,054 |
28,516 |
-26 |
Apr19 |
180928 |
224.63 |
228.54 |
224.63 |
227.18 |
+2.42 |
2,910 |
16,875 |
+586 |
May19 |
180928 |
224.57 |
228.74 |
224.57 |
227.30 |
+2.43 |
1,465 |
10,518 |
+0 |
Jun19 |
180928 |
223.54 |
227.28 |
223.54 |
225.91 |
+2.41 |
2,150 |
12,494 |
+182 |
Jul19 |
180928 |
221.46 |
225.18 |
221.45 |
223.79 |
+2.37 |
1,050 |
6,288 |
+59 |
Total Volume and Open Interest |
172,613 |
427,518 |
-3,798 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
180928 |
208.57 |
208.60 |
208.57 |
208.57 |
+1.68 |
|
|
|
Dec18 |
180928 |
207.57 |
207.60 |
207.57 |
207.57 |
+2.05 |
|
|
|
Jan19 |
180928 |
207.41 |
207.41 |
207.40 |
207.41 |
+2.23 |
|
|
|
Feb19 |
180928 |
208.03 |
208.03 |
208.00 |
208.03 |
+2.33 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
180928 |
3.057 |
3.062 |
2.977 |
3.008 |
-0.048 |
227,062 |
313,099 |
+15,888 |
Dec18 |
180928 |
3.139 |
3.140 |
3.063 |
3.091 |
-0.044 |
64,463 |
170,053 |
-5,900 |
Jan19 |
180928 |
3.213 |
3.216 |
3.145 |
3.169 |
-0.045 |
86,745 |
199,165 |
-1,768 |
Feb19 |
180928 |
3.115 |
3.116 |
3.059 |
3.085 |
-0.032 |
46,691 |
91,110 |
-1,164 |
Mar19 |
180928 |
2.925 |
2.929 |
2.883 |
2.923 |
-0.009 |
74,092 |
206,303 |
-513 |
Apr19 |
180928 |
2.639 |
2.648 |
2.613 |
2.646 |
+0.004 |
51,809 |
169,220 |
+4,881 |
May19 |
180928 |
2.597 |
2.615 |
2.579 |
2.613 |
+0.007 |
16,538 |
85,309 |
-523 |
Jun19 |
180928 |
2.623 |
2.644 |
2.608 |
2.643 |
+0.008 |
3,708 |
45,151 |
+284 |
Jul19 |
180928 |
2.659 |
2.676 |
2.642 |
2.675 |
+0.009 |
2,885 |
36,374 |
+464 |
Aug19 |
180928 |
2.659 |
2.678 |
2.643 |
2.677 |
+0.009 |
4,162 |
30,660 |
+222 |
Sep19 |
180928 |
2.643 |
2.660 |
2.628 |
2.660 |
+0.009 |
4,506 |
28,000 |
+628 |
Oct19 |
180928 |
2.663 |
2.681 |
2.646 |
2.680 |
+0.009 |
11,869 |
88,324 |
+3,532 |
Nov19 |
180928 |
2.717 |
2.729 |
2.695 |
2.729 |
+0.012 |
3,156 |
34,072 |
-23 |
Dec19 |
180928 |
2.840 |
2.854 |
2.820 |
2.853 |
+0.011 |
1,333 |
29,449 |
+288 |
Jan20 |
180928 |
2.914 |
2.947 |
2.914 |
2.946 |
+0.010 |
3,208 |
31,911 |
+302 |
Feb20 |
180928 |
2.876 |
2.896 |
2.875 |
2.896 |
+0.006 |
1,423 |
9,469 |
-411 |
Total Volume and Open Interest |
608,241 |
1,631,547 |
+10,078 |
Brent Crude Oil(ICE) |
Nov18 |
180928 |
81.63 |
82.87 |
81.60 |
82.72 |
+1.00 |
130,529 |
105,712 |
-19,237 |
Dec18 |
180928 |
81.44 |
83.41 |
81.29 |
82.73 |
+1.35 |
283,100 |
573,232 |
-2,283 |
Jan19 |
180928 |
80.96 |
82.88 |
80.84 |
82.24 |
+1.31 |
78,717 |
264,301 |
+10,858 |
Feb19 |
180928 |
80.59 |
82.46 |
80.49 |
81.83 |
+1.25 |
36,070 |
138,198 |
-304 |
Mar19 |
180928 |
80.35 |
82.11 |
80.24 |
81.53 |
+1.21 |
38,396 |
151,789 |
+660 |
Apr19 |
180928 |
80.09 |
81.83 |
80.03 |
81.24 |
+1.18 |
16,859 |
73,883 |
-53 |
May19 |
180928 |
79.81 |
81.52 |
79.71 |
80.94 |
+1.15 |
12,414 |
71,283 |
+14 |
Jun19 |
180928 |
79.47 |
81.16 |
79.43 |
80.59 |
+1.13 |
49,151 |
154,996 |
+2,749 |
Jul19 |
180928 |
79.15 |
80.60 |
79.11 |
80.24 |
+1.11 |
5,310 |
51,238 |
+155 |
Aug19 |
180928 |
79.86 |
79.86 |
79.86 |
79.86 |
+1.08 |
1,590 |
38,642 |
+234 |
Sep19 |
180928 |
79.49 |
79.49 |
79.44 |
79.45 |
+1.05 |
5,657 |
42,617 |
+305 |
Oct19 |
180928 |
79.06 |
79.06 |
79.06 |
79.06 |
+1.03 |
2,740 |
42,944 |
+707 |
Nov19 |
180928 |
77.90 |
78.74 |
77.90 |
78.69 |
+1.01 |
3,617 |
49,107 |
+213 |
Dec19 |
180928 |
77.43 |
78.82 |
77.29 |
78.28 |
+0.99 |
46,217 |
172,200 |
+1,901 |
Total Volume and Open Interest |
730,380 |
2,282,471 |
-799 |
Gas Oil(ICE) |
Oct18 |
180928 |
715.50 |
727.50 |
714.25 |
724.25 |
+11.50 |
57,353 |
153,993 |
+3,008 |
Nov18 |
180928 |
716.00 |
727.75 |
714.25 |
724.25 |
+11.50 |
75,224 |
210,275 |
+1,601 |
Dec18 |
180928 |
712.75 |
724.75 |
711.50 |
721.25 |
+11.75 |
57,844 |
180,352 |
-793 |
Jan19 |
180928 |
710.00 |
723.00 |
709.50 |
719.50 |
+12.00 |
18,931 |
69,805 |
+6,023 |
Feb19 |
180928 |
708.75 |
721.50 |
708.00 |
718.25 |
+12.25 |
6,524 |
49,424 |
+1,144 |
Mar19 |
180928 |
706.75 |
719.75 |
706.50 |
716.75 |
+12.50 |
4,555 |
39,557 |
+872 |
Apr19 |
180928 |
704.50 |
717.50 |
704.25 |
714.50 |
+12.50 |
3,626 |
25,235 |
+16 |
May19 |
180928 |
703.75 |
715.75 |
703.00 |
712.50 |
+12.25 |
2,473 |
20,428 |
+258 |
Jun19 |
180928 |
701.75 |
714.75 |
701.75 |
711.50 |
+12.00 |
10,618 |
52,225 |
+212 |
Jul19 |
180928 |
703.00 |
714.75 |
702.25 |
711.75 |
+12.00 |
1,160 |
15,026 |
+65 |
Total Volume and Open Interest |
251,186 |
1,015,911 |
+13,466 |
Ethanol(CBOT) |
Oct18 |
180928 |
1.305 |
1.305 |
1.275 |
1.285 |
-0.011 |
59 |
264 |
-36 |
Nov18 |
180928 |
1.319 |
1.328 |
1.295 |
1.302 |
-0.013 |
135 |
1,712 |
+34 |
Dec18 |
180928 |
1.338 |
1.338 |
1.313 |
1.318 |
-0.013 |
1 |
296 |
+0 |
Jan19 |
180928 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.013 |
1 |
120 |
-1 |
Feb19 |
180928 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.013 |
0 |
1 |
+0 |
Mar19 |
180928 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.013 |
|
|
|
Apr19 |
180928 |
1.385 |
1.385 |
1.385 |
1.385 |
-0.013 |
|
|
|
May19 |
180928 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.013 |
|
|
|
Total Volume and Open Interest |
196 |
2,393 |
-3 |
WTI Crude Oil(ICE) |
Nov18 |
180928 |
72.15 |
73.73 |
71.89 |
73.25 |
+1.13 |
31,107 |
57,297 |
-1,088 |
Dec18 |
180928 |
71.99 |
73.55 |
71.77 |
73.06 |
+1.10 |
35,708 |
129,236 |
-955 |
Jan19 |
180928 |
71.95 |
73.38 |
71.64 |
72.89 |
+1.07 |
23,863 |
49,538 |
+2,203 |
Feb19 |
180928 |
71.75 |
73.16 |
71.54 |
72.70 |
+1.07 |
10,279 |
26,414 |
-571 |
Mar19 |
180928 |
71.63 |
73.00 |
71.34 |
72.51 |
+1.05 |
9,076 |
36,561 |
-944 |
Apr19 |
180928 |
71.43 |
72.62 |
71.16 |
72.31 |
+1.05 |
2,355 |
12,305 |
-218 |
May19 |
180928 |
71.22 |
72.42 |
71.00 |
72.09 |
+1.04 |
1,011 |
8,575 |
-69 |
Jun19 |
180928 |
70.88 |
72.20 |
70.82 |
71.84 |
+1.03 |
8,734 |
76,807 |
-1,525 |
Jul19 |
180928 |
70.57 |
71.66 |
70.53 |
71.51 |
+1.00 |
628 |
7,716 |
+32 |
Aug19 |
180928 |
71.16 |
71.16 |
71.16 |
71.16 |
+0.98 |
294 |
5,507 |
-5 |
Sep19 |
180928 |
70.82 |
70.82 |
70.82 |
70.82 |
+0.96 |
544 |
13,779 |
+151 |
Oct19 |
180928 |
70.45 |
70.45 |
70.45 |
70.45 |
+0.92 |
193 |
4,314 |
+74 |
Nov19 |
180928 |
70.09 |
70.09 |
70.09 |
70.09 |
+0.89 |
134 |
4,593 |
-74 |
Dec19 |
180928 |
68.95 |
70.10 |
68.95 |
69.75 |
+0.87 |
7,609 |
89,375 |
+1,042 |
Jan20 |
180928 |
69.33 |
69.33 |
69.33 |
69.33 |
+0.84 |
0 |
2,602 |
+0 |
Feb20 |
180928 |
68.94 |
68.94 |
68.94 |
68.94 |
+0.82 |
0 |
2,254 |
+0 |
Total Volume and Open Interest |
134,924 |
608,951 |
-1,763 |
US Dollar Index(ICE) |
Dec18 |
180928 |
94.630 |
94.985 |
94.550 |
94.738 |
+0.213 |
21,089 |
51,387 |
+176 |
Mar19 |
180928 |
94.115 |
94.425 |
94.035 |
94.207 |
+0.222 |
104 |
1,174 |
+23 |
Jun19 |
180928 |
93.585 |
93.707 |
93.585 |
93.707 |
+0.222 |
0 |
368 |
+0 |
Total Volume and Open Interest |
21,193 |
52,950 |
+199 |
Australian Dollar(CME) |
Dec18 |
180928 |
72.14 |
72.45 |
72.06 |
72.27 |
+0.12 |
116,045 |
157,842 |
+1,462 |
Mar19 |
180928 |
72.17 |
72.38 |
72.17 |
72.36 |
+0.13 |
37 |
397 |
+21 |
Jun19 |
180928 |
72.34 |
72.47 |
72.34 |
72.47 |
+0.12 |
0 |
19 |
+0 |
Total Volume and Open Interest |
120,165 |
160,175 |
+1,414 |
British Pound(CME) |
Dec18 |
180928 |
131.26 |
131.36 |
130.46 |
130.86 |
-0.48 |
92,239 |
218,331 |
-3,005 |
Mar19 |
180928 |
131.92 |
131.92 |
131.28 |
131.50 |
-0.49 |
8 |
1,328 |
+2 |
Jun19 |
180928 |
132.10 |
132.10 |
132.10 |
132.10 |
-0.50 |
0 |
284 |
+0 |
Total Volume and Open Interest |
93,610 |
222,151 |
-2,931 |
Canadian Dollar(CME) |
Dec18 |
180928 |
76.83 |
77.62 |
76.81 |
77.51 |
+0.70 |
71,108 |
111,442 |
-1,764 |
Mar19 |
180928 |
77.08 |
77.75 |
77.08 |
77.64 |
+0.70 |
68 |
1,334 |
-3 |
Jun19 |
180928 |
77.76 |
77.77 |
77.69 |
77.76 |
+0.70 |
9 |
331 |
+9 |
Sep19 |
180928 |
77.60 |
77.88 |
77.60 |
77.88 |
+0.70 |
4 |
107 |
+2 |
Total Volume and Open Interest |
72,040 |
113,987 |
-1,740 |
Japanese Yen(CME) |
Dec18 |
180928 |
88.67 |
88.76 |
88.42 |
88.54 |
-0.13 |
120,965 |
220,790 |
+7,902 |
Mar19 |
180928 |
89.39 |
89.39 |
89.26 |
89.27 |
-0.12 |
15 |
368 |
+15 |
Jun19 |
180928 |
89.94 |
89.94 |
89.94 |
89.94 |
-0.14 |
0 |
67 |
+0 |
Total Volume and Open Interest |
121,614 |
223,178 |
+7,802 |
Swiss Franc(CME) |
Dec18 |
180928 |
103.07 |
103.41 |
102.53 |
102.84 |
-0.17 |
31,047 |
52,760 |
-829 |
Mar19 |
180928 |
104.06 |
104.08 |
103.83 |
103.83 |
-0.17 |
22 |
254 |
-8 |
Jun19 |
180928 |
104.75 |
104.75 |
104.75 |
104.75 |
-0.17 |
0 |
53 |
+0 |
Total Volume and Open Interest |
31,069 |
53,090 |
-837 |
EuroFX(CME) |
Dec18 |
180928 |
117.13 |
117.23 |
116.41 |
116.82 |
-0.49 |
264,250 |
463,409 |
-3,664 |
Mar19 |
180928 |
118.10 |
118.13 |
117.43 |
117.81 |
-0.48 |
66 |
2,460 |
+25 |
Jun19 |
180928 |
118.86 |
118.92 |
118.41 |
118.78 |
-0.49 |
14 |
1,065 |
+7 |
Total Volume and Open Interest |
266,988 |
473,883 |
-3,998 |
Mexican Peso(CME) |
Oct18 |
180928 |
533.13 |
533.13 |
533.13 |
533.13 |
+2.38 |
|
|
|
Nov18 |
180928 |
527.50 |
530.25 |
527.50 |
530.25 |
+2.38 |
0 |
3 |
+0 |
Total Volume and Open Interest |
58,325 |
202,326 |
-2,324 |
Brazilian Real(CME) |
Oct18 |
180928 |
247.50 |
250.00 |
247.50 |
249.75 |
-0.75 |
8,091 |
5,662 |
-4,917 |
Nov18 |
180928 |
249.90 |
250.15 |
245.85 |
246.70 |
-3.20 |
6,129 |
35,648 |
+3,914 |
Dec18 |
180928 |
249.55 |
249.55 |
246.10 |
246.10 |
-3.25 |
48 |
3,905 |
+2 |
Jan19 |
180928 |
245.40 |
245.40 |
245.40 |
245.40 |
-3.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
14,268 |
45,265 |
-1,001 |
30-Year T-Bonds(CBOT) |
Dec18 |
180928 |
140~190 |
141~040 |
140~100 |
140~160 |
-0~050 |
320,946 |
867,237 |
+2,617 |
Mar19 |
180928 |
139~310 |
140~080 |
139~270 |
139~270 |
-0~050 |
2 |
10 |
+2 |
Jun19 |
180928 |
139~080 |
139~080 |
139~080 |
139~080 |
-0~050 |
|
|
|
Total Volume and Open Interest |
320,948 |
867,247 |
+2,619 |
10-Year T-Notes(CBOT) |
Dec18 |
180928 |
118~245 |
119~000 |
118~235 |
118~250 |
+0~010 |
1,538,450 |
4,043,803 |
+34,216 |
Mar19 |
180928 |
118~210 |
118~240 |
118~175 |
118~175 |
+0~015 |
915 |
906 |
+825 |
Jun19 |
180928 |
118~175 |
118~175 |
118~175 |
118~175 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,539,365 |
4,044,709 |
+35,041 |
5-Year T-Notes(CBOT) |
Sep18 |
180928 |
112~240 |
112~264 |
112~240 |
112~264 |
+0~034 |
16,515 |
17,789 |
+7,602 |
Dec18 |
180928 |
112~136 |
112~184 |
112~136 |
112~152 |
+0~016 |
868,880 |
4,423,055 |
+26,044 |
Mar19 |
180928 |
112~114 |
112~114 |
112~114 |
112~114 |
+0~016 |
|
|
|
Total Volume and Open Interest |
885,395 |
4,440,844 |
+33,646 |
2 Year T-Notes(CBOT) |
Sep18 |
180928 |
105~180 |
105~180 |
105~180 |
105~180 |
+0~002 |
3,980 |
12,118 |
-510 |
Dec18 |
180928 |
105~106 |
105~124 |
105~106 |
105~116 |
+0~006 |
355,662 |
2,218,011 |
-9,157 |
Mar19 |
180928 |
105~116 |
105~116 |
105~116 |
105~116 |
+0~006 |
|
|
|
Total Volume and Open Interest |
359,642 |
2,230,129 |
-9,667 |
Eurodollars(CME) |
Dec18 |
180928 |
97.325 |
97.345 |
97.325 |
97.340 |
+0.015 |
310,997 |
1,705,628 |
-31,603 |
Mar19 |
180928 |
97.150 |
97.175 |
97.150 |
97.160 |
+0.015 |
258,478 |
1,231,386 |
+2,115 |
Jun19 |
180928 |
96.995 |
97.025 |
96.995 |
97.010 |
+0.015 |
299,996 |
1,313,998 |
+18,257 |
Sep19 |
180928 |
96.905 |
96.940 |
96.905 |
96.920 |
+0.015 |
294,657 |
1,255,159 |
+13,810 |
Dec19 |
180928 |
96.845 |
96.880 |
96.845 |
96.860 |
+0.020 |
531,199 |
2,045,698 |
-6,051 |
Mar20 |
180928 |
96.820 |
96.855 |
96.820 |
96.835 |
+0.020 |
338,565 |
989,404 |
-14,939 |
Jun20 |
180928 |
96.815 |
96.850 |
96.815 |
96.830 |
+0.015 |
278,811 |
861,138 |
-5,414 |
Sep20 |
180928 |
96.825 |
96.860 |
96.825 |
96.835 |
+0.015 |
240,059 |
969,265 |
-13,742 |
Dec20 |
180928 |
96.825 |
96.860 |
96.825 |
96.835 |
+0.015 |
309,591 |
979,703 |
+7,602 |
Mar21 |
180928 |
96.855 |
96.880 |
96.850 |
96.855 |
+0.010 |
123,746 |
441,216 |
+5,394 |
Jun21 |
180928 |
96.865 |
96.900 |
96.865 |
96.870 |
+0.010 |
107,259 |
342,022 |
+7,615 |
Sep21 |
180928 |
96.875 |
96.905 |
96.875 |
96.880 |
+0.010 |
100,730 |
266,703 |
-2,670 |
Dec21 |
180928 |
96.870 |
96.900 |
96.865 |
96.875 |
+0.010 |
72,475 |
336,351 |
+2,319 |
Mar22 |
180928 |
96.885 |
96.910 |
96.875 |
96.885 |
+0.010 |
48,598 |
140,337 |
+715 |
Jun22 |
180928 |
96.880 |
96.910 |
96.880 |
96.885 |
+0.010 |
41,529 |
135,074 |
-75 |
Sep22 |
180928 |
96.880 |
96.910 |
96.875 |
96.885 |
+0.010 |
32,204 |
71,458 |
+72 |
Dec22 |
180928 |
96.875 |
96.900 |
96.865 |
96.875 |
+0.010 |
32,151 |
109,967 |
+546 |
Mar23 |
180928 |
96.865 |
96.895 |
96.860 |
96.870 |
+0.010 |
22,108 |
65,753 |
+2,275 |
Total Volume and Open Interest |
3,630,579 |
13,827,239 |
-32,387 |
Ultra T-Bond(CBOT) |
Sep18 |
180919 |
154~05 |
154~09 |
152~28 |
153~20 |
-0~17 |
6,275 |
10,846 |
-292 |
Dec18 |
180928 |
154~19 |
155~08 |
153~31 |
154~09 |
-0~11 |
151,805 |
1,037,866 |
-4,852 |
Mar19 |
180928 |
155~02 |
155~02 |
155~02 |
155~02 |
-0~11 |
2 |
4 |
+1 |
Total Volume and Open Interest |
151,807 |
1,037,870 |
-4,851 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180919 |
126~120 |
126~130 |
125~300 |
126~060 |
-0~065 |
306 |
1,772 |
-141 |
Dec18 |
180928 |
126~000 |
126~100 |
125~290 |
126~000 |
unch |
129,856 |
603,995 |
-2,769 |
Mar19 |
180928 |
126~000 |
126~000 |
126~000 |
126~000 |
unch |
|
|
|
Total Volume and Open Interest |
129,856 |
603,995 |
-2,769 |
30 Day Federal Funds(CBOT) |
Sep18 |
180928 |
98.045 |
98.045 |
98.045 |
98.045 |
+0.002 |
1,623 |
115,723 |
+57 |
Oct18 |
180928 |
97.820 |
97.825 |
97.815 |
97.820 |
unch |
80,382 |
265,659 |
+8,796 |
Nov18 |
180928 |
97.815 |
97.820 |
97.815 |
97.815 |
-0.005 |
69,100 |
276,656 |
+17,605 |
Dec18 |
180928 |
97.745 |
97.750 |
97.745 |
97.745 |
unch |
15,545 |
101,216 |
-1,184 |
Jan19 |
180928 |
97.630 |
97.640 |
97.630 |
97.635 |
+0.010 |
78,460 |
271,044 |
+3,683 |
Feb19 |
180928 |
97.620 |
97.625 |
97.620 |
97.625 |
+0.010 |
35,297 |
171,052 |
+4,094 |
Total Volume and Open Interest |
370,498 |
1,871,601 |
+29,660 |
Japanese Govt Bonds(SGX) |
Dec18 |
180927 |
150.11 |
150.21 |
150.10 |
150.19 |
+0.06 |
2,423 |
14,820 |
-510 |
Mar19 |
180927 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.06 |
|
|
|
Jun19 |
180927 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.06 |
|
|
|
Total Volume and Open Interest |
2,423 |
14,820 |
-510 |
Euro-Buxl(EUREX) |
Dec18 |
180928 |
173.88 |
175.30 |
173.64 |
174.32 |
+1.50 |
38,838 |
245,097 |
+9,719 |
Mar19 |
180928 |
172.90 |
172.90 |
172.82 |
172.82 |
+1.50 |
0 |
2 |
+1 |
Jun19 |
180928 |
171.72 |
171.72 |
171.72 |
171.72 |
+1.50 |
|
|
|
Total Volume and Open Interest |
38,838 |
245,099 |
+9,720 |
Euro-Bund(EUREX) |
Dec18 |
180928 |
158.54 |
159.25 |
158.40 |
158.79 |
+0.73 |
518,047 |
2,048,370 |
+140,691 |
Mar19 |
180928 |
159.22 |
160.00 |
159.21 |
159.54 |
+0.79 |
2,573 |
74,491 |
+8,918 |
Jun19 |
180928 |
157.49 |
157.49 |
157.49 |
157.49 |
+0.73 |
|
|
|
Total Volume and Open Interest |
520,620 |
2,122,861 |
+149,609 |
Euro-Bobl(EUREX) |
Dec18 |
180928 |
130.55 |
130.82 |
130.48 |
130.70 |
+0.33 |
414,125 |
1,661,439 |
+66,157 |
Mar19 |
180928 |
130.74 |
130.74 |
130.70 |
130.70 |
+0.33 |
|
|
|
Jun19 |
180928 |
130.30 |
130.30 |
130.30 |
130.30 |
+0.33 |
|
|
|
Total Volume and Open Interest |
414,125 |
1,661,439 |
+66,157 |
Euro-Schatz(EUREX) |
Dec18 |
180928 |
111.76 |
111.80 |
111.74 |
111.78 |
+0.06 |
291,666 |
1,898,326 |
+77,323 |
Mar19 |
180928 |
111.68 |
111.68 |
111.68 |
111.68 |
+0.06 |
0 |
1 |
+0 |
Jun19 |
180928 |
111.63 |
111.63 |
111.63 |
111.63 |
+0.06 |
|
|
|
Total Volume and Open Interest |
291,666 |
1,898,327 |
+77,323 |
3-Mth Euribor(EUREX) |
Sep18 |
180917 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,314 |
+0 |
Dec18 |
180928 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
198 |
13,864 |
-174 |
Mar19 |
180928 |
100.280 |
100.280 |
100.275 |
100.275 |
-0.005 |
60 |
2,326 |
-120 |
Total Volume and Open Interest |
258 |
27,465 |
-386 |
Long Gilt(LIFFE) |
Dec18 |
180928 |
121~02 |
121~10 |
120~28 |
120~30 |
+0~05 |
227,988 |
777,844 |
-8,611 |
Mar19 |
180928 |
120~07 |
120~07 |
120~07 |
120~07 |
+0~05 |
|
|
|
Total Volume and Open Interest |
227,988 |
777,844 |
-91,681 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
180928 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.00 |
48,941 |
566,243 |
-2,121 |
Mar19 |
180928 |
99.04 |
99.06 |
99.03 |
99.04 |
unch |
72,083 |
414,819 |
+3,462 |
Jun19 |
180928 |
98.94 |
98.96 |
98.93 |
98.95 |
+0.01 |
72,189 |
285,287 |
+2,952 |
Sep19 |
180928 |
98.86 |
98.88 |
98.84 |
98.86 |
+0.01 |
82,383 |
341,268 |
+354 |
Dec19 |
180928 |
98.78 |
98.80 |
98.77 |
98.78 |
unch |
68,766 |
360,765 |
-6,355 |
Mar20 |
180928 |
98.71 |
98.74 |
98.71 |
98.72 |
+0.01 |
127,160 |
200,842 |
+21,221 |
Total Volume and Open Interest |
856,369 |
3,020,806 |
+47,522 |
3-Mth Euribor(LIFFE) |
Dec18 |
180928 |
100.300 |
100.300 |
100.290 |
100.300 |
unch |
35,462 |
555,612 |
-175 |
Mar19 |
180928 |
100.280 |
100.280 |
100.270 |
100.280 |
unch |
34,056 |
473,257 |
+4,283 |
Jun19 |
180928 |
100.255 |
100.255 |
100.245 |
100.255 |
+0.005 |
56,899 |
608,688 |
-2,732 |
Total Volume and Open Interest |
887,235 |
4,951,393 |
-8,185 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
180928 |
98.05 |
98.07 |
98.05 |
98.07 |
+0.01 |
21,047 |
214,502 |
+4,452 |
Mar19 |
180928 |
98.05 |
98.07 |
98.04 |
98.07 |
+0.02 |
24,016 |
217,277 |
+2,436 |
Jun19 |
180928 |
98.02 |
98.04 |
98.01 |
98.03 |
+0.01 |
13,942 |
183,289 |
-2,845 |
Sep19 |
180928 |
97.96 |
97.99 |
97.96 |
97.98 |
+0.01 |
12,448 |
147,511 |
+1,669 |
Dec19 |
180928 |
97.91 |
97.93 |
97.90 |
97.92 |
+0.01 |
6,969 |
143,016 |
-963 |
Mar20 |
180928 |
97.84 |
97.87 |
97.84 |
97.87 |
+0.02 |
10,898 |
100,102 |
+123 |
Jun20 |
180928 |
97.79 |
97.81 |
97.78 |
97.81 |
+0.01 |
7,035 |
67,872 |
+1,866 |
Sep20 |
180928 |
97.73 |
97.76 |
97.72 |
97.76 |
+0.02 |
5,417 |
31,300 |
+1,537 |
Dec20 |
180928 |
97.68 |
97.70 |
97.67 |
97.70 |
+0.02 |
2,148 |
12,631 |
+10 |
Mar21 |
180928 |
97.61 |
97.64 |
97.61 |
97.64 |
+0.01 |
1,075 |
4,501 |
+641 |
Total Volume and Open Interest |
105,253 |
1,125,795 |
+9,163 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
180928 |
97.29 |
97.32 |
97.27 |
97.31 |
+0.02 |
159,876 |
1,211,980 |
+7,251 |
Mar19 |
180928 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.02 |
|
|
|
Total Volume and Open Interest |
159,876 |
1,211,980 |
+7,251 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
180928 |
97.88 |
97.90 |
97.86 |
97.89 |
+0.02 |
177,003 |
1,066,492 |
-4,913 |
Mar19 |
180928 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.02 |
|
|
|
Total Volume and Open Interest |
177,003 |
1,066,492 |
-4,913 |
Gold(CMX) |
Oct18 |
180928 |
1181.7 |
1191.9 |
1180.0 |
1191.5 |
+9.2 |
17,857 |
6,414 |
-9,527 |
Dec18 |
180928 |
1186.8 |
1198.0 |
1184.3 |
1196.2 |
+8.8 |
343,475 |
369,653 |
+2,692 |
Feb19 |
180928 |
1192.6 |
1203.4 |
1190.0 |
1201.9 |
+9.0 |
2,061 |
42,075 |
+357 |
Apr19 |
180928 |
1197.7 |
1209.0 |
1196.8 |
1207.4 |
+8.9 |
913 |
12,105 |
-70 |
Jun19 |
180928 |
1204.5 |
1213.5 |
1202.0 |
1213.2 |
+8.9 |
668 |
12,915 |
-96 |
Aug19 |
180928 |
1210.1 |
1219.4 |
1210.0 |
1219.0 |
+8.9 |
115 |
2,312 |
-14 |
Oct19 |
180928 |
1225.1 |
1225.1 |
1217.0 |
1225.1 |
+8.9 |
6 |
821 |
-10 |
Dec19 |
180928 |
1222.9 |
1232.0 |
1220.7 |
1231.3 |
+8.9 |
658 |
4,448 |
-572 |
Feb20 |
180928 |
1237.9 |
1237.9 |
1237.9 |
1237.9 |
+8.9 |
0 |
43 |
+0 |
Apr20 |
180928 |
1243.9 |
1243.9 |
1243.9 |
1243.9 |
+8.9 |
|
|
|
Jun20 |
180928 |
1249.9 |
1249.9 |
1249.9 |
1249.9 |
+8.9 |
0 |
538 |
+0 |
Aug20 |
180928 |
1256.0 |
1256.0 |
1256.0 |
1256.0 |
+8.9 |
|
|
|
Total Volume and Open Interest |
366,195 |
453,183 |
|
Silver(CMX) |
Dec18 |
180928 |
1427.0 |
1475.5 |
1425.5 |
1471.2 |
+42.2 |
88,576 |
173,090 |
-419 |
Mar19 |
180928 |
1439.0 |
1486.5 |
1439.0 |
1482.0 |
+42.5 |
1,181 |
22,028 |
-98 |
May19 |
180928 |
1450.0 |
1491.0 |
1447.5 |
1489.8 |
+42.6 |
133 |
3,435 |
+38 |
Jul19 |
180928 |
1458.5 |
1501.0 |
1456.5 |
1497.7 |
+42.8 |
69 |
2,089 |
+61 |
Sep19 |
180928 |
1505.4 |
1505.4 |
1459.0 |
1505.4 |
+42.8 |
2 |
369 |
+0 |
Dec19 |
180928 |
1480.0 |
1519.5 |
1480.0 |
1517.5 |
+42.8 |
0 |
769 |
+0 |
Mar20 |
180928 |
1528.7 |
1528.7 |
1528.7 |
1528.7 |
+42.8 |
|
|
|
Total Volume and Open Interest |
90,705 |
203,688 |
-820 |
Platinum(NYMEX) |
Oct18 |
180928 |
809.0 |
820.0 |
805.8 |
818.7 |
+8.4 |
13,923 |
6,333 |
-6,270 |
Jan19 |
180928 |
813.6 |
826.8 |
809.2 |
822.4 |
+7.7 |
19,114 |
66,417 |
+4,578 |
Apr19 |
180928 |
817.0 |
830.6 |
813.8 |
826.5 |
+7.6 |
166 |
1,405 |
+115 |
Jul19 |
180928 |
831.8 |
831.8 |
831.8 |
831.8 |
+7.6 |
5 |
185 |
+5 |
Total Volume and Open Interest |
33,222 |
74,430 |
-1,561 |
Palladium(NYMEX) |
Dec18 |
180928 |
1073.20 |
1085.00 |
1062.10 |
1072.80 |
+1.60 |
3,651 |
21,235 |
+567 |
Mar19 |
180928 |
1068.90 |
1074.70 |
1055.70 |
1065.90 |
+1.60 |
62 |
1,045 |
+14 |
Jun19 |
180928 |
1058.90 |
1058.90 |
1058.90 |
1058.90 |
+1.60 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,713 |
22,286 |
+559 |
Copper(CMX) |
Dec18 |
180928 |
277.40 |
281.30 |
276.30 |
280.50 |
+2.20 |
85,539 |
135,655 |
+1,073 |
Mar19 |
180928 |
279.65 |
283.25 |
278.35 |
282.50 |
+2.20 |
8,143 |
46,402 |
+333 |
May19 |
180928 |
280.00 |
283.90 |
279.40 |
283.30 |
+2.10 |
4,543 |
17,875 |
-863 |
Jul19 |
180928 |
281.85 |
284.55 |
279.95 |
284.00 |
+2.00 |
2,853 |
7,906 |
-322 |
Sep19 |
180928 |
282.80 |
284.50 |
281.60 |
284.45 |
+1.90 |
1,579 |
4,123 |
-2 |
Total Volume and Open Interest |
106,115 |
236,088 |
-1,032 |
E-mini DJIA Index(CBOT) |
Dec18 |
180928 |
26498 |
26534 |
26347 |
26476 |
+3 |
152,942 |
106,032 |
-1,268 |
Mar19 |
180928 |
26563 |
26582 |
26410 |
26533 |
+4 |
55 |
260 |
+16 |
Jun19 |
180928 |
26576 |
26576 |
26576 |
26576 |
+2 |
1 |
5 |
+0 |
Sep19 |
180928 |
26619 |
26619 |
26619 |
26619 |
+3 |
|
|
|
Total Volume and Open Interest |
152,998 |
106,297 |
-1,252 |
S & P 500(CME) |
Dec18 |
180928 |
2922.50 |
2923.20 |
2908.50 |
2919.00 |
-0.90 |
1,586 |
33,244 |
+28 |
Mar19 |
180928 |
2927.50 |
2930.50 |
2926.50 |
2927.50 |
-1.00 |
|
|
|
Jun19 |
180928 |
2937.70 |
2940.70 |
2936.70 |
2937.70 |
-1.00 |
|
|
|
Sep19 |
180928 |
2948.40 |
2950.40 |
2946.40 |
2948.40 |
unch |
|
|
|
Total Volume and Open Interest |
1,586 |
33,244 |
+28 |
S & P 500 E-Mini(CME) |
Dec18 |
180928 |
2922.25 |
2925.50 |
2908.00 |
2919.00 |
-1.00 |
1,308,995 |
2,701,707 |
+27,990 |
Mar19 |
180928 |
2930.75 |
2933.75 |
2916.75 |
2927.50 |
-1.00 |
11,220 |
59,273 |
+8,525 |
Jun19 |
180928 |
2934.25 |
2937.75 |
2934.25 |
2937.75 |
-1.00 |
11 |
7,613 |
+6 |
Sep19 |
180928 |
2948.50 |
2948.50 |
2948.40 |
2948.50 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,320,226 |
2,768,609 |
+36,521 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
180928 |
7663.50 |
7677.00 |
7617.00 |
7655.25 |
-2.00 |
405,833 |
244,077 |
-1,763 |
Mar19 |
180928 |
7697.50 |
7710.50 |
7659.50 |
7692.25 |
-2.00 |
850 |
1,386 |
+135 |
Jun19 |
180928 |
1171.65 |
1181.40 |
1156.40 |
1171.65 |
-3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
406,683 |
245,473 |
-1,628 |
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 |
180928 |
2021.70 |
2031.20 |
2010.20 |
2025.20 |
+6.50 |
16,736 |
84,614 |
+136 |
Mar19 |
180928 |
2028.80 |
2033.60 |
2028.80 |
2028.80 |
+6.50 |
1 |
7 |
+1 |
Total Volume and Open Interest |
16,737 |
84,621 |
+137 |
Volatility Index(CBOE) |
Sep18 |
180919 |
12.70 |
12.90 |
11.94 |
11.94 |
-0.79 |
83,816 |
48,786 |
-20,946 |
Oct18 |
180928 |
14.10 |
14.50 |
13.95 |
13.98 |
-0.15 |
64,462 |
226,642 |
-3,686 |
Nov18 |
180928 |
15.01 |
15.30 |
14.85 |
14.98 |
-0.05 |
46,287 |
121,553 |
+5,813 |
Dec18 |
180928 |
15.27 |
15.55 |
15.15 |
15.23 |
-0.07 |
12,895 |
74,000 |
+11 |
Total Volume and Open Interest |
133,499 |
531,606 |
+4,136 |
S & P 600(CME) |
Sep18 |
180921 |
1080.05 |
1080.05 |
1080.05 |
1080.05 |
+0.25 |
0 |
1 |
+0 |
Dec18 |
180928 |
1062.10 |
1062.10 |
1062.10 |
1062.10 |
+3.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
180928 |
1698.70 |
1706.10 |
1686.90 |
1700.80 |
+4.30 |
119,678 |
527,032 |
-361 |
Mar19 |
180928 |
1703.00 |
1707.20 |
1697.00 |
1707.20 |
+4.40 |
3 |
11 |
+0 |
Jun19 |
180928 |
1713.60 |
1713.60 |
1713.60 |
1713.60 |
+4.20 |
|
|
|
Total Volume and Open Interest |
119,681 |
527,043 |
-361 |
Nikkei 225(CME) |
Dec18 |
180928 |
24090 |
24320 |
24030 |
24185 |
+130 |
8,561 |
32,090 |
+318 |
Mar19 |
180928 |
24210 |
24210 |
24160 |
24160 |
+130 |
13 |
10 |
-11 |
Total Volume and Open Interest |
8,574 |
32,100 |
+307 |
Nikkei 225(SGX) |
Dec18 |
180928 |
24115 |
24180 |
24070 |
24145 |
+310 |
72,204 |
161,277 |
+3,691 |
Mar19 |
180927 |
23790 |
23790 |
23790 |
23790 |
-140 |
70 |
375 |
+67 |
Jun19 |
180927 |
23620 |
23620 |
23620 |
23620 |
-135 |
0 |
688 |
+0 |
Total Volume and Open Interest |
61,316 |
171,368 |
+2,416 |
Nikkei 225 Mini(JPX) |
Sep18 |
180913 |
22625 |
22870 |
22545 |
22820 |
+200 |
848,586 |
588,734 |
-17,409 |
Dec18 |
180927 |
23955 |
24090 |
23770 |
23830 |
-170 |
716,281 |
300,784 |
-2,951 |
Mar19 |
180927 |
23905 |
24030 |
23720 |
23770 |
-170 |
9,000 |
9,689 |
+227 |
Total Volume and Open Interest |
758,418 |
436,302 |
+4,998 |
Nikkei 225(JPX) |
Sep18 |
180913 |
22620 |
22861 |
22540 |
22820 |
+200 |
112,349 |
228,515 |
-42,653 |
Dec18 |
180927 |
23950 |
24090 |
23770 |
23830 |
-170 |
55,449 |
313,762 |
+3,367 |
Mar19 |
180927 |
23910 |
24020 |
23720 |
23770 |
-170 |
317 |
7,283 |
+185 |
Total Volume and Open Interest |
55,778 |
390,912 |
+3,756 |
Nikkei 225(CME) Yen |
Sep18 |
180913 |
22640 |
23000 |
22630 |
22965 |
+320 |
41,197 |
32,457 |
-8,477 |
Dec18 |
180928 |
24060 |
24285 |
24000 |
24150 |
+135 |
28,392 |
70,927 |
+507 |
Mar19 |
180928 |
23965 |
24095 |
23965 |
24095 |
+140 |
1 |
2 |
+0 |
Total Volume and Open Interest |
28,393 |
70,929 |
+507 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180913 |
22960 |
22990 |
22960 |
22960 |
+310 |
0 |
38 |
+0 |
Dec18 |
180928 |
24150 |
24170 |
24150 |
24150 |
+140 |
0 |
3 |
+0 |
Mar19 |
180928 |
24090 |
24095 |
24090 |
24090 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
180928 |
5530.5 |
5533.0 |
5454.0 |
5489.5 |
-47.5 |
55,398 |
270,761 |
+5,593 |
Nov18 |
180928 |
5513.5 |
5519.0 |
5470.0 |
5486.5 |
-47.5 |
528 |
191 |
+125 |
Dec18 |
180928 |
5511.0 |
5514.5 |
5436.5 |
5471.0 |
-47.5 |
1,707 |
39,586 |
+836 |
Total Volume and Open Interest |
57,633 |
330,547 |
+6,554 |
Hang Seng Index(HKFE) |
Sep18 |
180927 |
27823 |
27929 |
27710 |
27743 |
-75 |
192,251 |
81,236 |
-16,325 |
Oct18 |
180928 |
27707 |
27935 |
27649 |
27877 |
+169 |
139,517 |
95,982 |
+41,509 |
Nov18 |
180928 |
27869 |
27944 |
27670 |
27894 |
|
|
|
|
DAX(EUREX) |
Dec18 |
180928 |
12413.5 |
12422.0 |
12174.5 |
12241.5 |
-186.0 |
65,572 |
112,620 |
+7,672 |
Mar19 |
180928 |
12388.5 |
12389.0 |
12193.5 |
12236.5 |
-185.5 |
251 |
1,983 |
+27 |
Jun19 |
180928 |
12260.0 |
12260.0 |
12254.0 |
12254.0 |
-185.5 |
0 |
2 |
+2 |
Total Volume and Open Interest |
65,823 |
114,605 |
+7,701 |
Mini-DAX(EUREX) |
Sep18 |
180921 |
12395.0 |
12460.0 |
12376.0 |
12382.5 |
+50.5 |
25,036 |
14,672 |
-359 |
Dec18 |
180928 |
12413.0 |
12423.0 |
12175.0 |
12241.5 |
-186.0 |
25,257 |
9,753 |
+1,893 |
Mar19 |
180928 |
12409.0 |
12409.0 |
12178.0 |
12236.5 |
-185.5 |
49 |
244 |
+49 |
Total Volume and Open Interest |
25,306 |
10,002 |
+1,947 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180921 |
3416 |
3438 |
3414 |
3426 |
+20 |
1,515,699 |
1,023,650 |
-804,320 |
Dec18 |
180928 |
3430 |
3432 |
3365 |
3387 |
-49 |
683,130 |
3,496,694 |
+51,147 |
Mar19 |
180928 |
3419 |
3419 |
3356 |
3376 |
-49 |
5,012 |
121,882 |
+5,904 |
Total Volume and Open Interest |
701,744 |
3,673,837 |
+57,396 |
Swiss Market Index(EUREX) |
Sep18 |
180921 |
9030 |
9060 |
9025 |
9060 |
+66 |
91,694 |
74,210 |
-38,743 |
Dec18 |
180928 |
9093 |
9097 |
9007 |
9066 |
-31 |
36,810 |
194,614 |
-311 |
Mar19 |
180928 |
8959 |
8984 |
8942 |
8964 |
-31 |
53 |
143 |
+3 |
Total Volume and Open Interest |
36,863 |
194,757 |
-308 |
FT-SE 100(EURONEXT) |
Dec18 |
180928 |
7502.00 |
7521.50 |
7438.00 |
7486.50 |
-27.50 |
82,977 |
602,136 |
-4,993 |
Mar19 |
180928 |
7426.00 |
7426.00 |
7426.00 |
7426.00 |
-27.50 |
0 |
157 |
+0 |
Jun19 |
180928 |
7346.00 |
7346.00 |
7346.00 |
7346.00 |
-27.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
82,977 |
602,295 |
-4,993 |
SPI 200(SFE) |
Dec18 |
180928 |
6174.0 |
6227.0 |
6167.0 |
6194.0 |
+24.0 |
34,562 |
378,893 |
-489 |
Mar19 |
180928 |
6139.0 |
6139.0 |
6139.0 |
6139.0 |
+24.0 |
0 |
2,989 |
+0 |
Jun19 |
180928 |
6129.0 |
6129.0 |
6129.0 |
6129.0 |
+24.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
34,609 |
385,038 |
-472 |
FTSE MIB(ISE) |
Dec18 |
180928 |
20990.00 |
21080.00 |
20440.00 |
20681.00 |
-763.00 |
16,930 |
81,742 |
+1,334 |
Mar19 |
180928 |
20765.00 |
20970.00 |
20395.00 |
20596.00 |
-763.00 |
27 |
102 |
+15 |
Jun19 |
180928 |
20116.00 |
20116.00 |
20116.00 |
20116.00 |
-738.00 |
|
|
|
Total Volume and Open Interest |
16,957 |
81,844 |
+1,349 |
KOSPI 200(KFE) |
Dec18 |
180928 |
303.10 |
304.45 |
301.20 |
301.60 |
-1.55 |
214,083 |
287,308 |
-3,062 |
Mar19 |
180928 |
300.65 |
301.55 |
298.45 |
298.75 |
-1.50 |
257 |
8,163 |
+449 |
Jun19 |
180928 |
295.15 |
299.50 |
295.15 |
299.50 |
-1.55 |
5 |
12,647 |
+3 |
Total Volume and Open Interest |
214,345 |
328,394 |
-2,210 |
GSCI(CME) |
Oct18 |
180928 |
482.95 |
487.45 |
482.95 |
486.20 |
+4.80 |
1 |
15,186 |
-1 |
Nov18 |
180928 |
485.70 |
485.70 |
485.70 |
485.70 |
+4.95 |
|
|
|
Dec18 |
180928 |
487.90 |
487.90 |
487.90 |
487.90 |
+4.95 |
|
|
|
Total Volume and Open Interest |
1 |
15,186 |
-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. |
|
|