|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180702 |
860.00 |
862.50 |
845.75 |
848.50 |
-10.00 |
43,758 |
9,300 |
-14,245 |
Aug18 |
180702 |
864.25 |
868.00 |
850.50 |
853.50 |
-10.00 |
43,208 |
94,094 |
+570 |
Sep18 |
180702 |
871.00 |
873.75 |
856.25 |
859.25 |
-10.00 |
12,576 |
45,913 |
+875 |
Nov18 |
180702 |
881.50 |
885.00 |
866.25 |
869.50 |
-10.50 |
81,344 |
404,953 |
+3,265 |
Jan19 |
180702 |
891.25 |
893.75 |
875.50 |
878.75 |
-10.25 |
9,233 |
82,959 |
-89 |
Mar19 |
180702 |
895.75 |
898.75 |
881.75 |
885.00 |
-9.00 |
4,378 |
81,718 |
+98 |
May19 |
180702 |
904.00 |
906.50 |
890.00 |
893.50 |
-8.50 |
1,521 |
44,126 |
+144 |
Jul19 |
180702 |
912.50 |
914.75 |
898.50 |
902.00 |
-8.25 |
3,047 |
23,395 |
+690 |
Aug19 |
180702 |
914.25 |
914.25 |
900.00 |
902.25 |
-7.75 |
84 |
550 |
+73 |
Sep19 |
180702 |
904.00 |
906.75 |
896.75 |
896.75 |
-6.75 |
7 |
103 |
-1 |
Nov19 |
180702 |
902.25 |
907.00 |
892.50 |
896.75 |
-4.50 |
1,524 |
12,613 |
+132 |
Jan20 |
180702 |
903.00 |
912.50 |
900.00 |
902.75 |
-4.25 |
22 |
222 |
+8 |
Mar20 |
180702 |
904.75 |
912.50 |
904.75 |
904.75 |
-4.25 |
0 |
53 |
+0 |
May20 |
180702 |
908.75 |
916.50 |
908.75 |
908.75 |
-4.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
200,713 |
800,369 |
-8,475 |
Soybean Meal(CBOT) |
Jul18 |
180702 |
332.70 |
335.80 |
329.40 |
329.50 |
-3.30 |
21,764 |
6,820 |
-7,704 |
Aug18 |
180702 |
330.50 |
334.00 |
327.50 |
328.00 |
-3.00 |
28,411 |
83,181 |
+3,394 |
Sep18 |
180702 |
330.30 |
333.60 |
327.50 |
327.80 |
-3.10 |
12,360 |
61,007 |
+1,421 |
Oct18 |
180702 |
329.90 |
333.10 |
326.50 |
327.70 |
-2.60 |
6,288 |
35,251 |
+577 |
Dec18 |
180702 |
329.60 |
332.70 |
325.50 |
327.60 |
-2.30 |
38,074 |
194,509 |
+2,705 |
Jan19 |
180702 |
328.00 |
330.60 |
323.70 |
325.80 |
-2.20 |
5,358 |
42,030 |
+422 |
Mar19 |
180702 |
323.10 |
326.80 |
319.50 |
321.80 |
-1.30 |
3,724 |
32,769 |
+1,558 |
May19 |
180702 |
321.70 |
325.60 |
318.30 |
321.00 |
-0.70 |
1,986 |
15,405 |
+579 |
Jul19 |
180702 |
323.40 |
327.30 |
320.00 |
322.80 |
-0.60 |
1,803 |
15,791 |
+475 |
Aug19 |
180702 |
323.40 |
326.30 |
319.90 |
322.90 |
-0.40 |
340 |
2,071 |
+93 |
Total Volume and Open Interest |
121,080 |
501,128 |
+3,880 |
Soybean Oil(CBOT) |
Jul18 |
180702 |
29.10 |
29.13 |
28.72 |
28.77 |
-0.35 |
28,867 |
7,097 |
-6,373 |
Aug18 |
180702 |
29.19 |
29.26 |
28.81 |
28.88 |
-0.35 |
29,688 |
74,227 |
-1,178 |
Sep18 |
180702 |
29.34 |
29.37 |
28.93 |
29.00 |
-0.34 |
9,020 |
42,751 |
-563 |
Oct18 |
180702 |
29.42 |
29.51 |
29.05 |
29.12 |
-0.35 |
5,726 |
23,617 |
+797 |
Dec18 |
180702 |
29.67 |
29.79 |
29.32 |
29.39 |
-0.35 |
41,645 |
225,483 |
+915 |
Jan19 |
180702 |
29.96 |
30.04 |
29.57 |
29.64 |
-0.35 |
5,296 |
42,976 |
+321 |
Mar19 |
180702 |
30.26 |
30.36 |
29.88 |
29.96 |
-0.36 |
1,320 |
32,580 |
-28 |
May19 |
180702 |
30.59 |
30.67 |
30.20 |
30.28 |
-0.36 |
2,890 |
14,313 |
+932 |
Jul19 |
180702 |
30.94 |
30.97 |
30.50 |
30.57 |
-0.37 |
1,512 |
12,072 |
+516 |
Aug19 |
180702 |
30.98 |
31.09 |
30.63 |
30.69 |
-0.37 |
140 |
2,628 |
+55 |
Total Volume and Open Interest |
126,742 |
487,981 |
-4,405 |
Canola(WCE) |
Jul18 |
180629 |
513.0 |
521.5 |
511.8 |
521.0 |
+10.6 |
9,300 |
6,920 |
-7,029 |
Nov18 |
180629 |
510.6 |
512.1 |
508.0 |
509.4 |
-1.0 |
14,807 |
119,980 |
-988 |
Jan19 |
180629 |
516.2 |
517.9 |
512.9 |
514.3 |
-1.9 |
3,244 |
32,858 |
+346 |
Mar19 |
180629 |
520.7 |
520.7 |
515.3 |
517.1 |
-1.9 |
1,231 |
4,702 |
+913 |
May19 |
180629 |
518.8 |
520.4 |
516.9 |
518.5 |
-1.9 |
71 |
889 |
+10 |
Total Volume and Open Interest |
28,670 |
165,723 |
-6,741 |
Corn(CBOT) |
Jul18 |
180702 |
352.25 |
352.25 |
337.00 |
337.50 |
-12.75 |
143,973 |
18,445 |
-53,524 |
Sep18 |
180702 |
360.75 |
362.25 |
346.75 |
347.00 |
-12.50 |
183,936 |
659,167 |
+19,714 |
Dec18 |
180702 |
372.50 |
374.00 |
358.50 |
359.00 |
-12.25 |
170,569 |
752,880 |
+7,345 |
Mar19 |
180702 |
382.75 |
383.75 |
369.00 |
369.50 |
-11.75 |
19,608 |
206,306 |
+2,968 |
May19 |
180702 |
389.25 |
390.50 |
376.00 |
376.50 |
-11.50 |
4,569 |
35,061 |
+428 |
Jul19 |
180702 |
395.25 |
396.75 |
382.50 |
383.00 |
-11.25 |
7,921 |
79,700 |
+790 |
Sep19 |
180702 |
389.50 |
391.25 |
381.50 |
382.00 |
-7.50 |
1,223 |
21,646 |
+210 |
Dec19 |
180702 |
394.50 |
396.00 |
387.00 |
387.75 |
-6.75 |
7,699 |
61,656 |
+69 |
Mar20 |
180702 |
402.25 |
402.25 |
397.25 |
397.50 |
-6.50 |
41 |
2,614 |
+36 |
May20 |
180702 |
404.00 |
405.25 |
403.50 |
403.50 |
-6.50 |
9 |
395 |
-5 |
Total Volume and Open Interest |
539,690 |
1,840,162 |
-21,903 |
Wheat(CBOT) |
Jul18 |
180702 |
497.25 |
505.00 |
477.25 |
480.25 |
-17.25 |
13,880 |
3,312 |
-10,623 |
Sep18 |
180702 |
501.25 |
509.75 |
479.50 |
480.25 |
-21.00 |
58,313 |
193,773 |
+844 |
Dec18 |
180702 |
517.25 |
525.50 |
496.00 |
496.75 |
-20.00 |
22,925 |
160,512 |
-2,266 |
Mar19 |
180702 |
532.50 |
541.00 |
511.75 |
512.50 |
-19.75 |
6,794 |
51,806 |
+1,032 |
May19 |
180702 |
543.50 |
552.75 |
523.75 |
524.50 |
-19.25 |
1,824 |
11,919 |
+141 |
Jul19 |
180702 |
551.25 |
557.25 |
528.50 |
529.50 |
-19.00 |
2,906 |
29,945 |
+520 |
Total Volume and Open Interest |
107,501 |
464,822 |
-10,392 |
Wheat(KCBT) |
Jul18 |
180702 |
473.75 |
481.00 |
449.50 |
449.50 |
-21.25 |
13,073 |
1,818 |
-6,465 |
Sep18 |
180702 |
488.50 |
503.25 |
470.25 |
470.75 |
-17.75 |
34,862 |
123,766 |
+5,399 |
Dec18 |
180702 |
508.00 |
525.25 |
493.25 |
493.75 |
-17.75 |
10,606 |
73,857 |
+1,501 |
Mar19 |
180702 |
531.50 |
543.50 |
512.50 |
512.75 |
-17.50 |
3,498 |
24,714 |
+665 |
May19 |
180702 |
543.00 |
555.00 |
525.25 |
525.25 |
-17.50 |
367 |
6,135 |
+82 |
Jul19 |
180702 |
550.75 |
564.00 |
534.25 |
534.75 |
-16.25 |
311 |
10,009 |
+48 |
Sep19 |
180702 |
559.00 |
576.25 |
547.75 |
547.75 |
-16.00 |
30 |
944 |
+2 |
Total Volume and Open Interest |
62,768 |
242,966 |
+1,227 |
Wheat(MGE) |
Jul18 |
180702 |
524.50 |
524.50 |
512.00 |
512.00 |
-9.50 |
2,572 |
1,029 |
-1,600 |
Sep18 |
180702 |
536.75 |
544.25 |
525.75 |
527.00 |
-9.75 |
7,790 |
26,364 |
+62 |
Dec18 |
180702 |
555.25 |
562.00 |
543.00 |
544.50 |
-10.00 |
2,208 |
15,430 |
+151 |
Mar19 |
180702 |
573.00 |
577.00 |
559.75 |
561.00 |
-9.50 |
1,584 |
5,856 |
+668 |
May19 |
180702 |
581.50 |
581.50 |
571.00 |
572.00 |
-8.50 |
592 |
1,886 |
+122 |
Jul19 |
180702 |
588.00 |
588.00 |
581.00 |
581.75 |
-8.25 |
321 |
1,191 |
+126 |
Total Volume and Open Interest |
15,308 |
52,762 |
-417 |
Oats(CBOT) |
Jul18 |
180702 |
248.00 |
254.00 |
245.50 |
245.50 |
-5.00 |
113 |
220 |
-88 |
Sep18 |
180702 |
240.25 |
241.00 |
234.50 |
235.25 |
-4.75 |
144 |
1,665 |
+18 |
Dec18 |
180702 |
247.25 |
247.25 |
239.75 |
240.00 |
-5.00 |
348 |
3,053 |
+81 |
Mar19 |
180702 |
244.25 |
244.25 |
244.25 |
244.25 |
-5.00 |
1 |
48 |
+0 |
Total Volume and Open Interest |
606 |
4,986 |
+11 |
Rough Rice(CBOT) |
Jul18 |
180702 |
11.99 |
12.05 |
11.80 |
11.80 |
+0.19 |
184 |
690 |
-12 |
Sep18 |
180702 |
11.13 |
11.47 |
11.09 |
11.41 |
+0.18 |
1,178 |
5,834 |
-298 |
Nov18 |
180702 |
11.14 |
11.39 |
11.10 |
11.31 |
+0.11 |
144 |
1,010 |
+38 |
Jan19 |
180702 |
11.52 |
11.52 |
11.52 |
11.52 |
+0.14 |
30 |
34 |
-4 |
Total Volume and Open Interest |
1,536 |
7,568 |
-276 |
Live Cattle(CME) |
Aug18 |
180702 |
107.180 |
108.450 |
106.480 |
106.900 |
+0.170 |
23,145 |
136,429 |
-2,466 |
Oct18 |
180702 |
110.250 |
111.250 |
109.680 |
109.850 |
-0.185 |
13,106 |
86,367 |
+1,872 |
Dec18 |
180702 |
113.700 |
114.385 |
113.000 |
113.785 |
+0.085 |
6,095 |
54,079 |
+213 |
Feb19 |
180702 |
116.300 |
116.830 |
115.700 |
116.500 |
+0.170 |
2,765 |
22,563 |
+78 |
Apr19 |
180702 |
117.180 |
118.050 |
116.950 |
117.900 |
+0.600 |
1,339 |
14,180 |
+367 |
Jun19 |
180702 |
110.000 |
110.850 |
109.680 |
110.535 |
+0.385 |
341 |
8,211 |
-8 |
Total Volume and Open Interest |
48,132 |
325,125 |
-633 |
Feeder Cattle(CME) |
Aug18 |
180702 |
151.235 |
153.050 |
151.235 |
151.935 |
+0.605 |
4,828 |
22,913 |
-274 |
Sep18 |
180702 |
150.880 |
152.850 |
150.880 |
152.130 |
+1.180 |
2,312 |
7,494 |
-70 |
Oct18 |
180702 |
150.185 |
152.300 |
150.130 |
151.935 |
+1.855 |
1,064 |
5,905 |
+18 |
Nov18 |
180702 |
149.500 |
152.550 |
149.500 |
152.080 |
+2.330 |
876 |
4,758 |
+105 |
Jan19 |
180702 |
147.500 |
149.830 |
147.450 |
149.400 |
+1.750 |
412 |
3,642 |
-25 |
Mar19 |
180702 |
146.150 |
148.380 |
146.150 |
147.950 |
+1.715 |
227 |
1,563 |
+72 |
Apr19 |
180702 |
146.485 |
148.880 |
146.485 |
148.350 |
+1.865 |
102 |
287 |
+15 |
Total Volume and Open Interest |
9,834 |
46,586 |
-156 |
Lean Hogs(CME) |
Jul18 |
180702 |
83.080 |
83.430 |
81.850 |
83.200 |
+0.315 |
6,720 |
19,218 |
-1,287 |
Aug18 |
180702 |
76.300 |
77.180 |
73.830 |
74.385 |
-2.065 |
15,623 |
76,198 |
-229 |
Oct18 |
180702 |
59.735 |
59.880 |
57.580 |
58.580 |
-1.205 |
10,937 |
72,048 |
+626 |
Dec18 |
180702 |
54.535 |
55.000 |
53.050 |
54.880 |
+0.330 |
5,123 |
34,774 |
+26 |
Feb19 |
180702 |
59.550 |
61.430 |
58.850 |
61.180 |
+1.430 |
2,608 |
14,742 |
+537 |
Apr19 |
180702 |
64.450 |
66.680 |
63.830 |
66.385 |
+1.705 |
1,292 |
10,674 |
+496 |
May19 |
180702 |
71.580 |
71.635 |
69.785 |
71.600 |
+1.270 |
0 |
234 |
+0 |
Jun19 |
180702 |
74.000 |
75.400 |
73.580 |
75.400 |
+1.550 |
58 |
1,103 |
+25 |
Total Volume and Open Interest |
42,367 |
229,382 |
+195 |
Class III Milk(CME) |
Jun18 |
180702 |
15.27 |
15.27 |
15.25 |
15.27 |
unch |
46 |
2,883 |
-7 |
Jul18 |
180702 |
14.64 |
14.85 |
14.56 |
14.68 |
+0.08 |
372 |
3,995 |
+46 |
Aug18 |
180702 |
15.38 |
15.54 |
15.15 |
15.33 |
-0.01 |
309 |
3,791 |
+105 |
Sep18 |
180702 |
15.99 |
16.09 |
15.71 |
15.87 |
-0.08 |
191 |
3,271 |
+6 |
Oct18 |
180702 |
16.10 |
16.17 |
15.93 |
15.97 |
-0.09 |
114 |
2,763 |
+8 |
Nov18 |
180702 |
16.03 |
16.05 |
15.92 |
15.95 |
-0.05 |
131 |
2,288 |
+6 |
Dec18 |
180702 |
15.87 |
15.90 |
15.85 |
15.88 |
-0.02 |
54 |
2,080 |
+15 |
Jan19 |
180702 |
15.82 |
15.82 |
15.74 |
15.79 |
-0.03 |
24 |
751 |
+23 |
Feb19 |
180702 |
15.78 |
15.79 |
15.76 |
15.79 |
-0.01 |
7 |
534 |
+1 |
Mar19 |
180702 |
15.73 |
15.76 |
15.73 |
15.73 |
-0.04 |
26 |
447 |
+24 |
Apr19 |
180702 |
15.85 |
15.86 |
15.85 |
15.86 |
unch |
1 |
383 |
+1 |
May19 |
180702 |
15.90 |
15.91 |
15.90 |
15.91 |
unch |
0 |
244 |
+0 |
Jun19 |
180702 |
16.00 |
16.00 |
16.00 |
16.00 |
unch |
0 |
182 |
+0 |
Total Volume and Open Interest |
1,275 |
24,065 |
+228 |
Cocoa(ICE) |
Jul18 |
180702 |
2465 |
2465 |
2465 |
2465 |
-11 |
0 |
161 |
-17 |
Sep18 |
180702 |
2512 |
2516 |
2455 |
2501 |
-11 |
24,946 |
98,127 |
-2,196 |
Dec18 |
180702 |
2528 |
2536 |
2484 |
2518 |
-13 |
8,815 |
74,195 |
+11 |
Mar19 |
180702 |
2528 |
2539 |
2490 |
2523 |
-8 |
3,154 |
47,656 |
-210 |
May19 |
180702 |
2520 |
2542 |
2488 |
2528 |
unch |
1,097 |
15,976 |
+53 |
Jul19 |
180702 |
2540 |
2542 |
2493 |
2535 |
+2 |
594 |
6,040 |
+34 |
Sep19 |
180702 |
2494 |
2545 |
2492 |
2538 |
+4 |
578 |
5,332 |
+34 |
Total Volume and Open Interest |
39,442 |
257,785 |
-2,262 |
Coffee "C"(ICE) |
Jul18 |
180702 |
108.45 |
109.10 |
107.65 |
107.80 |
-3.70 |
21 |
68 |
-16 |
Sep18 |
180702 |
114.90 |
115.00 |
111.55 |
111.65 |
-3.45 |
18,368 |
155,813 |
+2,103 |
Dec18 |
180702 |
118.45 |
118.50 |
115.00 |
115.10 |
-3.45 |
6,040 |
62,811 |
-583 |
Mar19 |
180702 |
122.10 |
122.10 |
118.65 |
118.70 |
-3.40 |
3,282 |
23,885 |
+123 |
May19 |
180702 |
124.25 |
124.30 |
121.05 |
121.10 |
-3.40 |
2,549 |
15,830 |
+401 |
Jul19 |
180702 |
126.55 |
126.55 |
123.45 |
123.50 |
-3.35 |
1,148 |
5,024 |
+523 |
Total Volume and Open Interest |
31,775 |
274,632 |
+2,636 |
Orange Juice(ICE) |
Jul18 |
180702 |
162.25 |
165.80 |
162.25 |
165.80 |
+6.25 |
311 |
1,019 |
-249 |
Sep18 |
180702 |
161.40 |
167.95 |
160.50 |
166.90 |
+6.55 |
468 |
11,119 |
-14 |
Nov18 |
180702 |
161.35 |
167.45 |
160.70 |
166.65 |
+5.55 |
11 |
1,733 |
+3 |
Jan19 |
180702 |
164.50 |
167.95 |
164.50 |
167.30 |
+5.25 |
4 |
384 |
+2 |
Mar19 |
180702 |
165.00 |
167.80 |
165.00 |
167.25 |
+5.15 |
0 |
61 |
+0 |
May19 |
180702 |
167.25 |
167.25 |
167.25 |
167.25 |
+5.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
794 |
14,324 |
-258 |
Sugar #11(ICE) |
Oct18 |
180702 |
12.21 |
12.24 |
11.51 |
11.56 |
-0.69 |
68,383 |
514,435 |
+4,659 |
Mar19 |
180702 |
12.94 |
12.94 |
12.29 |
12.33 |
-0.62 |
11,445 |
247,564 |
+115 |
May19 |
180702 |
13.00 |
13.03 |
12.41 |
12.44 |
-0.60 |
4,240 |
65,390 |
-489 |
Jul19 |
180702 |
13.09 |
13.13 |
12.54 |
12.56 |
-0.58 |
2,449 |
44,147 |
-15 |
Oct19 |
180702 |
13.20 |
13.20 |
12.75 |
12.76 |
-0.55 |
1,082 |
37,990 |
+427 |
Mar20 |
180702 |
13.70 |
13.70 |
13.33 |
13.34 |
-0.48 |
312 |
12,620 |
-12 |
May20 |
180702 |
13.56 |
13.56 |
13.42 |
13.42 |
-0.43 |
57 |
2,521 |
-38 |
Jul20 |
180702 |
13.61 |
13.61 |
13.49 |
13.49 |
-0.40 |
2 |
1,939 |
+2 |
Total Volume and Open Interest |
109,952 |
938,695 |
-8,093 |
London Cocoa(LCE) |
Jul18 |
180702 |
1890 |
1908 |
1877 |
1906 |
+8 |
3,070 |
42,726 |
-676 |
Sep18 |
180702 |
1830 |
1849 |
1811 |
1835 |
+1 |
13,759 |
56,581 |
+668 |
Dec18 |
180702 |
1835 |
1851 |
1813 |
1841 |
+7 |
8,905 |
61,847 |
+1,586 |
Mar19 |
180702 |
1815 |
1829 |
1791 |
1818 |
+5 |
6,445 |
51,249 |
-354 |
May19 |
180702 |
1810 |
1820 |
1791 |
1812 |
+6 |
1,593 |
24,620 |
+363 |
Jul19 |
180702 |
1805 |
1815 |
1785 |
1807 |
+7 |
791 |
12,417 |
-102 |
Sep19 |
180702 |
1790 |
1812 |
1779 |
1804 |
+8 |
587 |
8,726 |
+298 |
Total Volume and Open Interest |
35,680 |
264,948 |
+2,090 |
London Sugar(LCE) |
Aug18 |
180702 |
348.00 |
349.10 |
339.10 |
339.70 |
-9.80 |
7,394 |
30,557 |
-1,762 |
Oct18 |
180702 |
342.70 |
342.90 |
330.50 |
331.50 |
-12.40 |
6,144 |
35,501 |
+916 |
Dec18 |
180702 |
342.30 |
342.50 |
330.10 |
331.00 |
-12.90 |
1,241 |
12,773 |
-238 |
Mar19 |
180702 |
345.00 |
345.30 |
333.30 |
334.00 |
-12.60 |
243 |
10,356 |
+71 |
May19 |
180702 |
347.80 |
348.70 |
337.40 |
337.90 |
-12.10 |
66 |
5,155 |
+25 |
Total Volume and Open Interest |
15,142 |
100,597 |
-983 |
Cotton(ICE) |
Jul18 |
180702 |
84.44 |
84.50 |
84.44 |
84.50 |
-0.88 |
13 |
221 |
-65 |
Oct18 |
180702 |
86.00 |
86.00 |
83.73 |
83.77 |
-1.40 |
10 |
131 |
-3 |
Dec18 |
180702 |
84.44 |
85.09 |
82.85 |
82.93 |
-0.99 |
13,331 |
181,526 |
+313 |
Mar19 |
180702 |
84.05 |
84.75 |
82.61 |
82.75 |
-0.91 |
2,460 |
45,989 |
-162 |
May19 |
180702 |
83.87 |
84.52 |
82.80 |
82.91 |
-0.81 |
360 |
6,475 |
+89 |
Jul19 |
180702 |
84.44 |
84.59 |
82.88 |
83.00 |
-0.84 |
237 |
5,829 |
+69 |
Total Volume and Open Interest |
17,014 |
257,028 |
+621 |
Lumber(CME) |
Jul18 |
180702 |
577.4 |
579.3 |
570.2 |
575.6 |
+6.3 |
478 |
1,627 |
-250 |
Sep18 |
180702 |
559.7 |
562.8 |
552.7 |
557.5 |
+5.0 |
551 |
3,366 |
+202 |
Nov18 |
180702 |
521.3 |
525.4 |
516.3 |
520.7 |
+4.2 |
45 |
587 |
-5 |
Jan19 |
180702 |
498.3 |
499.4 |
498.3 |
499.4 |
+4.2 |
3 |
308 |
+0 |
Total Volume and Open Interest |
1,078 |
6,147 |
-53 |
Crude Oil(NYM) |
Aug18 |
180702 |
73.62 |
74.35 |
72.51 |
73.94 |
-0.21 |
717,347 |
402,545 |
-4,107 |
Sep18 |
180702 |
72.00 |
72.40 |
70.25 |
71.62 |
-0.84 |
188,218 |
281,108 |
+159 |
Oct18 |
180702 |
70.50 |
70.71 |
69.01 |
69.30 |
-1.62 |
103,183 |
202,757 |
+11,177 |
Nov18 |
180702 |
69.82 |
69.83 |
68.20 |
68.51 |
-1.65 |
54,225 |
134,406 |
-997 |
Dec18 |
180702 |
69.13 |
69.13 |
67.53 |
67.83 |
-1.66 |
122,086 |
302,900 |
-5,173 |
Jan19 |
180702 |
67.16 |
68.43 |
66.97 |
67.23 |
-1.62 |
35,960 |
134,035 |
+4,228 |
Feb19 |
180702 |
67.31 |
67.75 |
66.37 |
66.61 |
-1.56 |
14,993 |
68,711 |
+1,285 |
Mar19 |
180702 |
66.90 |
67.15 |
65.85 |
66.06 |
-1.50 |
19,720 |
89,922 |
-1,638 |
Apr19 |
180702 |
66.13 |
66.53 |
65.56 |
65.56 |
-1.46 |
6,690 |
50,647 |
+563 |
May19 |
180702 |
65.88 |
65.90 |
65.10 |
65.13 |
-1.40 |
3,519 |
40,020 |
+196 |
Jun19 |
180702 |
65.50 |
65.70 |
64.50 |
64.75 |
-1.34 |
29,827 |
149,791 |
+776 |
Jul19 |
180702 |
64.99 |
64.99 |
64.26 |
64.32 |
-1.27 |
3,497 |
35,046 |
+878 |
Aug19 |
180702 |
64.37 |
64.37 |
63.93 |
63.93 |
-1.21 |
2,593 |
36,857 |
-67 |
Sep19 |
180702 |
63.56 |
63.56 |
63.56 |
63.56 |
-1.17 |
5,546 |
58,866 |
+42 |
Oct19 |
180702 |
63.24 |
63.24 |
63.24 |
63.24 |
-1.11 |
1,560 |
32,457 |
+1,059 |
Nov19 |
180702 |
62.92 |
62.92 |
62.92 |
62.92 |
-1.07 |
1,266 |
28,180 |
-295 |
Total Volume and Open Interest |
1,355,392 |
2,479,039 |
+11,258 |
e-miNY Crude Oil(NYM) |
Aug18 |
180702 |
73.650 |
74.350 |
72.575 |
73.950 |
-0.200 |
18,078 |
2,317 |
+12 |
Sep18 |
180702 |
72.050 |
72.375 |
71.050 |
71.625 |
-0.825 |
368 |
627 |
+56 |
Oct18 |
180702 |
69.650 |
70.425 |
69.025 |
69.300 |
-1.625 |
127 |
403 |
+69 |
Nov18 |
180702 |
69.400 |
69.400 |
68.225 |
68.500 |
-1.650 |
11 |
106 |
+0 |
Dec18 |
180702 |
69.050 |
69.050 |
67.575 |
67.825 |
-1.675 |
10 |
193 |
+0 |
Jan19 |
180702 |
67.000 |
67.225 |
67.000 |
67.225 |
-1.625 |
27 |
51 |
-26 |
Feb19 |
180702 |
66.600 |
66.600 |
66.600 |
66.600 |
-1.575 |
31 |
15 |
-25 |
Mar19 |
180702 |
65.850 |
66.050 |
65.850 |
66.050 |
-1.500 |
1 |
13 |
+0 |
Apr19 |
180702 |
65.550 |
65.550 |
65.550 |
65.550 |
-1.475 |
3 |
34 |
-1 |
May19 |
180702 |
65.125 |
65.125 |
65.125 |
65.125 |
-1.400 |
0 |
46 |
+0 |
Total Volume and Open Interest |
18,660 |
3,904 |
+85 |
NY Harbor ULSD(NYM) |
Aug18 |
180702 |
220.57 |
220.57 |
215.37 |
215.58 |
-5.39 |
65,921 |
112,516 |
+4,795 |
Sep18 |
180702 |
221.04 |
221.04 |
216.10 |
216.30 |
-5.32 |
27,267 |
63,463 |
+3,603 |
Oct18 |
180702 |
220.70 |
221.37 |
216.78 |
216.98 |
-5.27 |
14,258 |
35,354 |
+28 |
Nov18 |
180702 |
220.54 |
221.89 |
217.36 |
217.57 |
-5.21 |
5,272 |
28,050 |
-675 |
Dec18 |
180702 |
221.26 |
222.28 |
217.90 |
218.12 |
-5.07 |
8,655 |
55,293 |
-971 |
Jan19 |
180702 |
221.25 |
222.73 |
218.48 |
218.68 |
-4.93 |
2,591 |
19,119 |
+360 |
Feb19 |
180702 |
221.69 |
222.46 |
218.30 |
218.49 |
-4.82 |
2,724 |
10,934 |
-364 |
Mar19 |
180702 |
220.92 |
220.97 |
217.45 |
217.61 |
-4.73 |
1,738 |
12,539 |
+376 |
Apr19 |
180702 |
218.95 |
219.99 |
216.05 |
216.19 |
-4.60 |
678 |
4,981 |
-9 |
May19 |
180702 |
218.38 |
218.38 |
215.22 |
215.34 |
-4.49 |
351 |
1,316 |
-18 |
Jun19 |
180702 |
217.42 |
218.56 |
214.70 |
214.92 |
-4.37 |
1,795 |
17,165 |
+63 |
Jul19 |
180702 |
216.53 |
216.53 |
215.34 |
215.41 |
-4.31 |
167 |
1,151 |
+3 |
Aug19 |
180702 |
217.00 |
217.00 |
216.09 |
216.09 |
-4.22 |
99 |
489 |
+3 |
Sep19 |
180702 |
217.75 |
217.75 |
217.04 |
217.04 |
-4.15 |
37 |
705 |
+2 |
Total Volume and Open Interest |
148,935 |
375,818 |
-292 |
RBOB Gasoline(NYM) |
Aug18 |
180702 |
214.68 |
214.68 |
210.23 |
210.48 |
-4.64 |
64,981 |
136,258 |
+3,089 |
Sep18 |
180702 |
212.85 |
212.85 |
208.39 |
208.62 |
-4.59 |
33,799 |
83,680 |
+1,909 |
Oct18 |
180702 |
200.40 |
201.07 |
197.11 |
197.37 |
-4.53 |
11,964 |
54,889 |
-1,583 |
Nov18 |
180702 |
197.75 |
198.26 |
194.33 |
194.62 |
-4.49 |
7,864 |
46,145 |
+943 |
Dec18 |
180702 |
195.60 |
196.48 |
192.53 |
192.87 |
-4.43 |
7,314 |
39,915 |
+449 |
Jan19 |
180702 |
195.60 |
195.93 |
192.10 |
192.43 |
-4.44 |
3,575 |
25,099 |
+138 |
Feb19 |
180702 |
195.10 |
196.07 |
192.46 |
192.80 |
-4.43 |
1,634 |
7,594 |
+14 |
Mar19 |
180702 |
195.90 |
197.26 |
193.51 |
193.87 |
-4.45 |
1,859 |
12,846 |
+582 |
Apr19 |
180702 |
211.22 |
211.59 |
210.16 |
210.42 |
-4.34 |
840 |
6,799 |
+234 |
May19 |
180702 |
212.60 |
212.94 |
210.42 |
210.42 |
-4.27 |
663 |
4,127 |
+268 |
Total Volume and Open Interest |
165,579 |
435,327 |
-5,567 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180702 |
210.50 |
210.50 |
210.48 |
210.48 |
-4.64 |
|
|
|
Sep18 |
180702 |
208.62 |
208.62 |
208.62 |
208.62 |
-4.59 |
|
|
|
Oct18 |
180702 |
197.37 |
197.37 |
197.37 |
197.37 |
-4.53 |
|
|
|
Nov18 |
180702 |
194.62 |
194.62 |
194.62 |
194.62 |
-4.49 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug18 |
180702 |
2.920 |
2.927 |
2.852 |
2.862 |
-0.062 |
157,118 |
207,530 |
+2,181 |
Sep18 |
180702 |
2.895 |
2.896 |
2.834 |
2.844 |
-0.057 |
43,082 |
176,671 |
+3,331 |
Oct18 |
180702 |
2.907 |
2.908 |
2.845 |
2.857 |
-0.051 |
30,716 |
173,847 |
+419 |
Nov18 |
180702 |
2.946 |
2.946 |
2.888 |
2.903 |
-0.046 |
19,781 |
112,805 |
+1,814 |
Dec18 |
180702 |
3.049 |
3.050 |
2.994 |
3.011 |
-0.044 |
11,117 |
90,058 |
+362 |
Jan19 |
180702 |
3.140 |
3.140 |
3.076 |
3.092 |
-0.043 |
17,510 |
115,483 |
-676 |
Feb19 |
180702 |
3.088 |
3.088 |
3.041 |
3.057 |
-0.041 |
7,191 |
64,145 |
+487 |
Mar19 |
180702 |
2.993 |
2.993 |
2.945 |
2.962 |
-0.040 |
16,317 |
117,016 |
-88 |
Apr19 |
180702 |
2.666 |
2.667 |
2.630 |
2.651 |
-0.022 |
11,672 |
122,327 |
-303 |
May19 |
180702 |
2.630 |
2.630 |
2.594 |
2.617 |
-0.019 |
2,792 |
57,064 |
-321 |
Jun19 |
180702 |
2.656 |
2.656 |
2.623 |
2.647 |
-0.017 |
973 |
26,061 |
+533 |
Jul19 |
180702 |
2.688 |
2.688 |
2.656 |
2.678 |
-0.017 |
1,500 |
25,103 |
+107 |
Aug19 |
180702 |
2.689 |
2.690 |
2.663 |
2.686 |
-0.017 |
879 |
20,564 |
+15 |
Sep19 |
180702 |
2.675 |
2.678 |
2.650 |
2.672 |
-0.018 |
1,562 |
24,736 |
+278 |
Oct19 |
180702 |
2.697 |
2.698 |
2.671 |
2.692 |
-0.019 |
4,661 |
47,389 |
-483 |
Nov19 |
180702 |
2.741 |
2.748 |
2.729 |
2.748 |
-0.019 |
2,111 |
24,397 |
+58 |
Total Volume and Open Interest |
331,660 |
1,477,355 |
+8,148 |
Brent Crude Oil(ICE) |
Sep18 |
180702 |
78.55 |
78.95 |
77.16 |
77.30 |
-1.93 |
426,008 |
532,990 |
+1,854 |
Oct18 |
180702 |
78.56 |
78.57 |
76.85 |
76.98 |
-1.88 |
163,698 |
254,361 |
+9,274 |
Nov18 |
180702 |
77.79 |
78.23 |
76.57 |
76.69 |
-1.84 |
73,568 |
176,942 |
+3,674 |
Dec18 |
180702 |
77.40 |
77.87 |
76.20 |
76.35 |
-1.78 |
153,462 |
329,095 |
+12,046 |
Jan19 |
180702 |
76.96 |
77.39 |
75.84 |
75.97 |
-1.73 |
33,269 |
122,478 |
+5,508 |
Feb19 |
180702 |
76.48 |
76.93 |
75.40 |
75.53 |
-1.67 |
18,204 |
84,110 |
+3,037 |
Mar19 |
180702 |
75.98 |
76.43 |
74.99 |
75.07 |
-1.62 |
22,093 |
66,344 |
+1,076 |
Apr19 |
180702 |
75.49 |
75.95 |
74.60 |
74.63 |
-1.57 |
5,777 |
37,954 |
+262 |
May19 |
180702 |
75.01 |
75.48 |
74.11 |
74.18 |
-1.52 |
3,098 |
34,908 |
+64 |
Jun19 |
180702 |
74.55 |
75.04 |
73.63 |
73.74 |
-1.48 |
31,006 |
116,489 |
+276 |
Jul19 |
180702 |
73.35 |
73.35 |
73.33 |
73.35 |
-1.43 |
1,950 |
33,507 |
-252 |
Aug19 |
180702 |
72.97 |
72.97 |
72.97 |
72.97 |
-1.39 |
2,742 |
27,167 |
+314 |
Sep19 |
180702 |
72.57 |
72.57 |
72.57 |
72.57 |
-1.34 |
4,400 |
48,014 |
-112 |
Oct19 |
180702 |
72.20 |
72.20 |
72.20 |
72.20 |
-1.29 |
1,567 |
33,470 |
-91 |
Total Volume and Open Interest |
1,143,330 |
2,430,133 |
-15,161 |
Gas Oil(ICE) |
Jul18 |
180702 |
671.75 |
673.50 |
659.00 |
663.50 |
-12.25 |
44,173 |
113,920 |
-3,442 |
Aug18 |
180702 |
674.50 |
674.50 |
660.00 |
664.50 |
-12.25 |
68,340 |
219,997 |
+8,445 |
Sep18 |
180702 |
673.25 |
676.50 |
662.25 |
666.50 |
-12.25 |
39,921 |
139,458 |
-234 |
Oct18 |
180702 |
675.25 |
677.75 |
664.00 |
668.25 |
-12.00 |
14,298 |
112,386 |
+1,419 |
Nov18 |
180702 |
673.00 |
675.75 |
662.25 |
666.25 |
-12.00 |
8,317 |
47,518 |
-485 |
Dec18 |
180702 |
670.75 |
673.75 |
660.25 |
664.25 |
-11.75 |
30,878 |
123,869 |
+3,376 |
Jan19 |
180702 |
669.00 |
673.25 |
660.00 |
664.00 |
-11.75 |
5,764 |
32,568 |
+106 |
Feb19 |
180702 |
668.75 |
673.00 |
660.00 |
663.75 |
-11.75 |
3,735 |
29,006 |
-695 |
Mar19 |
180702 |
668.25 |
671.00 |
658.25 |
662.25 |
-11.00 |
2,545 |
23,044 |
+125 |
Apr19 |
180702 |
664.00 |
668.25 |
659.25 |
660.00 |
-10.75 |
2,181 |
18,445 |
+442 |
Total Volume and Open Interest |
244,443 |
1,091,380 |
+11,423 |
Ethanol(CBOT) |
Jul18 |
180702 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.022 |
64 |
56 |
-30 |
Aug18 |
180702 |
1.426 |
1.426 |
1.390 |
1.393 |
-0.042 |
202 |
1,039 |
+31 |
Sep18 |
180702 |
1.432 |
1.432 |
1.405 |
1.405 |
-0.042 |
117 |
416 |
-45 |
Oct18 |
180702 |
1.413 |
1.413 |
1.407 |
1.407 |
-0.036 |
9 |
151 |
+2 |
Nov18 |
180702 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.033 |
0 |
17 |
+0 |
Dec18 |
180702 |
1.392 |
1.392 |
1.380 |
1.380 |
-0.030 |
1 |
157 |
-1 |
Jan19 |
180702 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.030 |
0 |
85 |
+0 |
Feb19 |
180702 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.030 |
|
|
|
Total Volume and Open Interest |
393 |
1,921 |
-43 |
WTI Crude Oil(ICE) |
Aug18 |
180702 |
73.73 |
74.38 |
72.65 |
73.94 |
-0.21 |
48,366 |
66,191 |
-2,928 |
Sep18 |
180702 |
72.06 |
72.41 |
71.08 |
71.62 |
-0.84 |
55,666 |
75,435 |
-1,394 |
Oct18 |
180702 |
70.54 |
70.66 |
69.03 |
69.30 |
-1.62 |
34,656 |
41,267 |
+1,683 |
Nov18 |
180702 |
69.04 |
69.77 |
68.27 |
68.51 |
-1.65 |
17,004 |
20,029 |
+90 |
Dec18 |
180702 |
69.09 |
69.09 |
67.56 |
67.83 |
-1.66 |
26,649 |
135,556 |
+1,267 |
Jan19 |
180702 |
68.10 |
68.43 |
67.00 |
67.23 |
-1.62 |
6,833 |
25,373 |
+1,174 |
Feb19 |
180702 |
67.38 |
67.70 |
66.40 |
66.61 |
-1.56 |
1,314 |
13,867 |
-109 |
Mar19 |
180702 |
66.77 |
67.08 |
66.03 |
66.06 |
-1.50 |
2,037 |
19,038 |
-23 |
Apr19 |
180702 |
66.40 |
66.40 |
65.39 |
65.56 |
-1.46 |
328 |
5,088 |
-28 |
May19 |
180702 |
65.94 |
65.94 |
65.13 |
65.13 |
-1.40 |
194 |
6,763 |
+5 |
Jun19 |
180702 |
65.15 |
65.52 |
64.57 |
64.75 |
-1.34 |
10,910 |
55,965 |
-598 |
Jul19 |
180702 |
64.32 |
64.32 |
64.32 |
64.32 |
-1.27 |
156 |
4,751 |
+0 |
Aug19 |
180702 |
63.93 |
63.93 |
63.93 |
63.93 |
-1.21 |
69 |
5,187 |
+0 |
Sep19 |
180702 |
63.56 |
63.56 |
63.56 |
63.56 |
-1.17 |
165 |
11,551 |
-41 |
Oct19 |
180702 |
63.24 |
63.24 |
63.24 |
63.24 |
-1.11 |
68 |
4,205 |
+42 |
Nov19 |
180702 |
62.92 |
62.92 |
62.92 |
62.92 |
-1.07 |
71 |
3,929 |
-35 |
Total Volume and Open Interest |
216,867 |
634,256 |
-514 |
US Dollar Index(ICE) |
Sep18 |
180702 |
94.300 |
94.885 |
94.260 |
94.780 |
+0.430 |
19,785 |
48,080 |
+481 |
Dec18 |
180702 |
93.885 |
94.430 |
93.885 |
94.335 |
+0.420 |
184 |
1,543 |
+46 |
Mar19 |
180702 |
93.875 |
93.875 |
93.875 |
93.875 |
+0.420 |
0 |
402 |
+0 |
Total Volume and Open Interest |
19,971 |
50,050 |
+528 |
Australian Dollar(CME) |
Sep18 |
180702 |
74.03 |
74.08 |
73.13 |
73.24 |
-0.74 |
98,960 |
138,121 |
+1,762 |
Dec18 |
180702 |
74.01 |
74.07 |
73.23 |
73.30 |
-0.73 |
5 |
492 |
+0 |
Mar19 |
180702 |
73.62 |
73.62 |
73.38 |
73.38 |
-0.73 |
1 |
127 |
+0 |
Total Volume and Open Interest |
102,179 |
140,705 |
+1,920 |
British Pound(CME) |
Sep18 |
180702 |
132.55 |
132.55 |
131.38 |
131.67 |
-0.69 |
133,168 |
180,571 |
+7,968 |
Dec18 |
180702 |
132.54 |
132.68 |
131.99 |
132.21 |
-0.71 |
23 |
996 |
+17 |
Mar19 |
180702 |
132.84 |
132.84 |
132.84 |
132.84 |
-0.68 |
0 |
267 |
+0 |
Total Volume and Open Interest |
134,936 |
184,826 |
+7,862 |
Canadian Dollar(CME) |
Sep18 |
180702 |
76.13 |
76.21 |
75.70 |
75.84 |
-0.32 |
90,525 |
156,764 |
+330 |
Dec18 |
180702 |
76.25 |
76.25 |
75.87 |
75.95 |
-0.33 |
52 |
5,035 |
+2 |
Mar19 |
180702 |
76.20 |
76.20 |
76.00 |
76.08 |
-0.32 |
26 |
535 |
+12 |
Jun19 |
180702 |
76.20 |
76.20 |
76.20 |
76.20 |
-0.32 |
19 |
58 |
-1 |
Total Volume and Open Interest |
92,003 |
162,866 |
+261 |
Japanese Yen(CME) |
Sep18 |
180702 |
90.68 |
90.88 |
90.49 |
90.65 |
-0.03 |
124,999 |
155,682 |
+1,346 |
Dec18 |
180702 |
91.41 |
91.42 |
91.16 |
91.27 |
-0.03 |
28 |
839 |
+8 |
Mar19 |
180702 |
91.99 |
91.99 |
91.99 |
91.99 |
-0.03 |
0 |
42 |
+0 |
Total Volume and Open Interest |
125,649 |
157,645 |
+1,374 |
Swiss Franc(CME) |
Sep18 |
180702 |
101.62 |
101.64 |
100.98 |
101.16 |
-0.39 |
22,343 |
95,778 |
+1,099 |
Dec18 |
180702 |
102.32 |
102.47 |
101.88 |
102.01 |
-0.40 |
1 |
96 |
+0 |
Mar19 |
180702 |
102.95 |
102.95 |
102.89 |
102.95 |
-0.38 |
0 |
13 |
+0 |
Total Volume and Open Interest |
22,344 |
95,887 |
+1,099 |
EuroFX(CME) |
Sep18 |
180702 |
117.38 |
117.48 |
116.56 |
116.75 |
-0.62 |
264,551 |
470,381 |
-767 |
Dec18 |
180702 |
118.07 |
118.28 |
117.44 |
117.60 |
-0.62 |
377 |
4,597 |
+25 |
Mar19 |
180702 |
118.85 |
118.85 |
118.43 |
118.53 |
-0.64 |
23 |
881 |
+16 |
Total Volume and Open Interest |
268,801 |
484,300 |
-745 |
Mexican Peso(CME) |
Jul18 |
180702 |
497.63 |
497.63 |
497.63 |
497.63 |
-4.38 |
|
|
|
Aug18 |
180702 |
495.38 |
495.38 |
495.38 |
495.38 |
-4.38 |
|
|
|
Total Volume and Open Interest |
81,906 |
143,652 |
+163 |
Brazilian Real(CME) |
Aug18 |
180702 |
258.55 |
258.55 |
254.40 |
255.00 |
-2.00 |
3,210 |
40,793 |
+1,010 |
Sep18 |
180702 |
259.95 |
259.95 |
253.65 |
254.10 |
-2.10 |
116 |
4,810 |
-12 |
Oct18 |
180702 |
253.45 |
253.45 |
253.45 |
253.45 |
-2.50 |
0 |
3 |
+0 |
Nov18 |
180702 |
252.75 |
252.75 |
252.75 |
252.75 |
-2.50 |
|
|
|
Total Volume and Open Interest |
5,599 |
51,541 |
-39 |
30-Year T-Bonds(CBOT) |
Sep18 |
180702 |
144~270 |
145~130 |
144~210 |
144~240 |
-0~080 |
236,358 |
788,529 |
-12,681 |
Dec18 |
180702 |
144~020 |
144~200 |
143~310 |
144~000 |
-0~080 |
16 |
580 |
-2 |
Mar19 |
180702 |
143~090 |
143~090 |
143~090 |
143~090 |
-0~080 |
|
|
|
Total Volume and Open Interest |
236,374 |
789,109 |
-12,683 |
10-Year T-Notes(CBOT) |
Sep18 |
180702 |
120~040 |
120~140 |
120~010 |
120~025 |
-0~035 |
1,409,221 |
3,481,195 |
-15,419 |
Dec18 |
180702 |
119~295 |
120~065 |
119~265 |
119~280 |
-0~040 |
418 |
535 |
+412 |
Mar19 |
180702 |
119~210 |
119~210 |
119~210 |
119~210 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,409,639 |
3,481,730 |
-15,007 |
5-Year T-Notes(CBOT) |
Sep18 |
180702 |
113~180 |
113~240 |
113~150 |
113~162 |
-0~034 |
691,573 |
3,796,798 |
+21,753 |
Dec18 |
180702 |
113~084 |
113~200 |
113~064 |
113~064 |
-0~026 |
0 |
4 |
+0 |
Mar19 |
180702 |
113~064 |
113~064 |
113~064 |
113~064 |
-0~026 |
|
|
|
Total Volume and Open Interest |
702,160 |
3,816,267 |
|
2 Year T-Notes(CBOT) |
Sep18 |
180702 |
105~290 |
105~306 |
105~274 |
105~280 |
-0~012 |
255,717 |
1,872,568 |
+1,878 |
Dec18 |
180702 |
105~210 |
105~210 |
105~210 |
105~210 |
-0~012 |
|
|
|
Mar19 |
180702 |
105~210 |
105~210 |
105~210 |
105~210 |
-0~012 |
|
|
|
Total Volume and Open Interest |
256,667 |
1,876,401 |
|
Eurodollars(CME) |
Sep18 |
180702 |
97.550 |
97.555 |
97.535 |
97.540 |
-0.005 |
165,158 |
1,276,203 |
-26,270 |
Dec18 |
180702 |
97.360 |
97.380 |
97.345 |
97.350 |
-0.010 |
189,372 |
1,812,239 |
-9,949 |
Mar19 |
180702 |
97.240 |
97.265 |
97.220 |
97.225 |
-0.015 |
120,665 |
1,316,614 |
-7,017 |
Jun19 |
180702 |
97.135 |
97.170 |
97.120 |
97.125 |
-0.020 |
142,152 |
1,281,632 |
-13,266 |
Sep19 |
180702 |
97.075 |
97.115 |
97.055 |
97.060 |
-0.020 |
194,371 |
948,589 |
+3,727 |
Dec19 |
180702 |
97.020 |
97.065 |
97.000 |
97.010 |
-0.025 |
247,898 |
1,828,936 |
+2,732 |
Mar20 |
180702 |
97.010 |
97.055 |
96.985 |
96.990 |
-0.030 |
137,304 |
1,024,322 |
+21,257 |
Jun20 |
180702 |
97.010 |
97.055 |
96.985 |
96.990 |
-0.030 |
100,260 |
860,283 |
+3,327 |
Sep20 |
180702 |
97.020 |
97.060 |
96.990 |
96.995 |
-0.030 |
103,977 |
743,389 |
-7,872 |
Dec20 |
180702 |
97.005 |
97.055 |
96.980 |
96.990 |
-0.030 |
123,473 |
774,021 |
+13,006 |
Mar21 |
180702 |
97.020 |
97.065 |
96.995 |
97.005 |
-0.025 |
84,407 |
375,202 |
+14,493 |
Jun21 |
180702 |
97.020 |
97.070 |
97.005 |
97.010 |
-0.025 |
52,756 |
263,416 |
-1,400 |
Sep21 |
180702 |
97.020 |
97.070 |
97.005 |
97.015 |
-0.020 |
39,684 |
214,459 |
-9,742 |
Dec21 |
180702 |
97.015 |
97.060 |
97.000 |
97.010 |
-0.015 |
48,958 |
310,180 |
-2,343 |
Mar22 |
180702 |
97.015 |
97.065 |
97.010 |
97.015 |
-0.015 |
43,989 |
129,368 |
+5,861 |
Jun22 |
180702 |
97.015 |
97.065 |
97.010 |
97.015 |
-0.015 |
22,985 |
105,387 |
-2,118 |
Sep22 |
180702 |
97.010 |
97.060 |
97.005 |
97.010 |
-0.015 |
21,527 |
69,282 |
-4,535 |
Dec22 |
180702 |
96.995 |
97.040 |
96.990 |
96.995 |
-0.010 |
17,044 |
121,762 |
+12 |
Total Volume and Open Interest |
1,928,946 |
13,904,691 |
-17,929 |
Ultra T-Bond(CBOT) |
Sep18 |
180702 |
159~08 |
160~00 |
159~04 |
159~09 |
-0~09 |
104,240 |
968,869 |
-1,847 |
Dec18 |
180702 |
159~18 |
160~04 |
159~18 |
159~18 |
-0~09 |
25 |
59 |
+5 |
Mar19 |
180702 |
159~18 |
159~18 |
159~18 |
159~18 |
-0~09 |
|
|
|
Total Volume and Open Interest |
104,265 |
968,928 |
-1,842 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180702 |
128~035 |
128~170 |
128~000 |
128~015 |
-0~060 |
113,783 |
540,625 |
-4,400 |
Dec18 |
180702 |
128~015 |
128~015 |
128~015 |
128~015 |
-0~060 |
|
|
|
Mar19 |
180702 |
128~015 |
128~015 |
128~015 |
128~015 |
-0~060 |
|
|
|
Total Volume and Open Interest |
113,783 |
540,625 |
-4,400 |
30 Day Federal Funds(CBOT) |
Jul18 |
180702 |
98.082 |
98.082 |
98.080 |
98.080 |
unch |
70,230 |
249,136 |
+5,419 |
Aug18 |
180702 |
98.075 |
98.080 |
98.070 |
98.075 |
unch |
49,923 |
281,679 |
+382 |
Sep18 |
180702 |
98.045 |
98.050 |
98.045 |
98.045 |
-0.005 |
8,509 |
115,844 |
-1,601 |
Oct18 |
180702 |
97.895 |
97.905 |
97.890 |
97.890 |
-0.005 |
26,660 |
269,098 |
+6,459 |
Nov18 |
180702 |
97.885 |
97.895 |
97.885 |
97.885 |
-0.005 |
35,626 |
229,645 |
+27 |
Dec18 |
180702 |
97.830 |
97.845 |
97.825 |
97.825 |
-0.010 |
11,722 |
72,224 |
-544 |
Total Volume and Open Interest |
289,144 |
2,056,855 |
-1,345 |
Japanese Govt Bonds(SGX) |
Sep18 |
180702 |
150.86 |
150.98 |
150.82 |
150.93 |
+0.08 |
1,123 |
21,738 |
-68 |
Dec18 |
180702 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.08 |
|
|
|
Mar19 |
180702 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.08 |
|
|
|
Total Volume and Open Interest |
1,123 |
21,738 |
-68 |
Euro-Buxl(EUREX) |
Sep18 |
180702 |
177.92 |
178.26 |
177.54 |
177.98 |
+0.28 |
39,403 |
240,512 |
+13,049 |
Dec18 |
180702 |
176.50 |
176.50 |
176.50 |
176.50 |
+0.28 |
0 |
1 |
+0 |
Mar19 |
180702 |
175.48 |
175.48 |
175.48 |
175.48 |
+0.28 |
|
|
|
Total Volume and Open Interest |
39,403 |
240,513 |
+13,049 |
Euro-Bund(EUREX) |
Sep18 |
180702 |
162.57 |
162.89 |
162.42 |
162.63 |
+0.08 |
512,915 |
1,939,966 |
+85,123 |
Dec18 |
180702 |
160.06 |
160.25 |
159.90 |
160.09 |
+0.08 |
99 |
246 |
+17 |
Mar19 |
180702 |
160.09 |
160.09 |
160.09 |
160.09 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
513,014 |
1,940,213 |
+85,140 |
Euro-Bobl(EUREX) |
Sep18 |
180702 |
132.18 |
132.33 |
132.14 |
132.25 |
+0.08 |
287,312 |
1,667,107 |
+97,649 |
Dec18 |
180702 |
131.47 |
131.47 |
131.47 |
131.47 |
+0.08 |
0 |
28 |
+0 |
Mar19 |
180702 |
131.47 |
131.47 |
131.47 |
131.47 |
+0.08 |
|
|
|
Total Volume and Open Interest |
287,312 |
1,667,135 |
+97,649 |
Euro-Schatz(EUREX) |
Sep18 |
180702 |
112.10 |
112.13 |
112.08 |
112.12 |
+0.04 |
235,322 |
2,005,187 |
+168,925 |
Dec18 |
180702 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.06 |
|
|
|
Mar19 |
180702 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.06 |
|
|
|
Total Volume and Open Interest |
235,322 |
2,005,187 |
+168,925 |
3-Mth Euribor(EUREX) |
Sep18 |
180702 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
33 |
4,362 |
+50 |
Dec18 |
180702 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
13,456 |
+41 |
Mar19 |
180702 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,697 |
+6 |
Total Volume and Open Interest |
82 |
29,714 |
+113 |
Long Gilt(LIFFE) |
Sep18 |
180702 |
123~07 |
123~11 |
123~02 |
123~09 |
+0~07 |
185,828 |
750,765 |
-400 |
Dec18 |
180702 |
122~14 |
122~14 |
122~14 |
122~14 |
+0~07 |
0 |
52 |
+0 |
Total Volume and Open Interest |
185,828 |
750,817 |
-400 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180702 |
99.19 |
99.21 |
99.19 |
99.20 |
+0.01 |
82,947 |
507,764 |
+12,895 |
Dec18 |
180702 |
99.14 |
99.15 |
99.13 |
99.14 |
+0.01 |
77,032 |
493,238 |
-934 |
Mar19 |
180702 |
99.06 |
99.09 |
99.06 |
99.08 |
+0.02 |
45,774 |
311,043 |
-2,546 |
Jun19 |
180702 |
99.01 |
99.04 |
99.01 |
99.03 |
+0.03 |
56,113 |
324,521 |
+3,836 |
Sep19 |
180702 |
98.95 |
98.97 |
98.94 |
98.96 |
+0.02 |
65,645 |
268,991 |
+7,906 |
Dec19 |
180702 |
98.88 |
98.91 |
98.88 |
98.90 |
+0.03 |
95,506 |
259,213 |
-10,471 |
Total Volume and Open Interest |
696,884 |
3,072,153 |
+30,665 |
3-Mth Euribor(LIFFE) |
Sep18 |
180702 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
92,576 |
541,163 |
+9,660 |
Dec18 |
180702 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
28,485 |
543,383 |
+1,330 |
Mar19 |
180702 |
100.280 |
100.285 |
100.275 |
100.285 |
+0.005 |
51,922 |
458,143 |
-6,130 |
Total Volume and Open Interest |
674,851 |
4,907,274 |
+35,470 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180702 |
98.01 |
98.02 |
97.99 |
98.02 |
+0.02 |
8,690 |
230,871 |
-2,167 |
Dec18 |
180702 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.02 |
17,951 |
223,570 |
+6,424 |
Mar19 |
180702 |
97.98 |
98.01 |
97.96 |
98.00 |
+0.02 |
16,506 |
184,846 |
-2,895 |
Jun19 |
180702 |
97.94 |
97.97 |
97.92 |
97.97 |
+0.03 |
12,275 |
132,617 |
+197 |
Sep19 |
180702 |
97.90 |
97.92 |
97.88 |
97.92 |
+0.03 |
14,199 |
91,164 |
+580 |
Dec19 |
180702 |
97.84 |
97.88 |
97.83 |
97.87 |
+0.03 |
15,299 |
107,680 |
+6,049 |
Mar20 |
180702 |
97.80 |
97.83 |
97.79 |
97.83 |
+0.03 |
5,165 |
61,086 |
+1,753 |
Jun20 |
180702 |
97.75 |
97.79 |
97.74 |
97.79 |
+0.04 |
2,071 |
27,383 |
+97 |
Sep20 |
180702 |
97.71 |
97.75 |
97.71 |
97.75 |
+0.03 |
0 |
4,353 |
+0 |
Dec20 |
180702 |
97.67 |
97.70 |
97.67 |
97.70 |
+0.03 |
777 |
2,989 |
+777 |
Total Volume and Open Interest |
93,019 |
1,068,440 |
+10,895 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180702 |
97.37 |
97.40 |
97.34 |
97.40 |
+0.04 |
148,055 |
1,094,822 |
+1,583 |
Dec18 |
180702 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.04 |
|
|
|
Total Volume and Open Interest |
148,055 |
1,094,822 |
+1,583 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180702 |
97.92 |
97.95 |
97.90 |
97.95 |
+0.03 |
137,787 |
1,002,454 |
+20,983 |
Dec18 |
180702 |
97.92 |
97.92 |
97.92 |
97.92 |
+0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
137,787 |
1,004,826 |
+20,983 |
Gold(CMX) |
Aug18 |
180702 |
1253.4 |
1255.6 |
1240.6 |
1241.7 |
-12.8 |
241,824 |
318,413 |
-2,747 |
Oct18 |
180702 |
1260.0 |
1260.6 |
1246.1 |
1247.1 |
-13.1 |
3,152 |
15,598 |
+1,023 |
Dec18 |
180702 |
1265.0 |
1267.0 |
1252.0 |
1253.0 |
-13.3 |
7,391 |
102,906 |
+1,395 |
Feb19 |
180702 |
1271.2 |
1271.2 |
1257.9 |
1258.8 |
-13.6 |
896 |
16,810 |
+435 |
Apr19 |
180702 |
1271.2 |
1271.2 |
1264.0 |
1264.7 |
-13.6 |
701 |
4,946 |
-61 |
Jun19 |
180702 |
1279.8 |
1279.8 |
1270.0 |
1270.9 |
-13.7 |
243 |
4,411 |
+97 |
Aug19 |
180702 |
1283.1 |
1283.1 |
1276.0 |
1277.2 |
-13.7 |
83 |
947 |
+13 |
Oct19 |
180702 |
1292.3 |
1292.3 |
1282.2 |
1283.5 |
-13.9 |
0 |
199 |
+0 |
Dec19 |
180702 |
1300.0 |
1300.0 |
1289.9 |
1289.9 |
-14.0 |
143 |
4,060 |
-41 |
Feb20 |
180702 |
1296.5 |
1296.5 |
1296.5 |
1296.5 |
-14.0 |
0 |
1 |
+0 |
Apr20 |
180702 |
1302.9 |
1302.9 |
1302.9 |
1302.9 |
-14.0 |
|
|
|
Jun20 |
180702 |
1309.9 |
1309.9 |
1309.9 |
1309.9 |
-14.0 |
0 |
360 |
+0 |
Total Volume and Open Interest |
254,811 |
470,182 |
-88 |
Silver(CMX) |
Jul18 |
180702 |
1605.5 |
1607.5 |
1571.5 |
1574.4 |
-36.0 |
28,819 |
5,189 |
-13,878 |
Sep18 |
180702 |
1614.5 |
1618.0 |
1580.0 |
1583.5 |
-36.3 |
109,587 |
161,491 |
+4,348 |
Dec18 |
180702 |
1626.0 |
1626.0 |
1592.0 |
1595.0 |
-36.6 |
6,911 |
35,640 |
+842 |
Mar19 |
180702 |
1624.0 |
1625.0 |
1604.0 |
1606.7 |
-36.6 |
88 |
3,685 |
+48 |
May19 |
180702 |
1622.0 |
1622.5 |
1613.5 |
1614.4 |
-37.4 |
3 |
300 |
+1 |
Jul19 |
180702 |
1631.0 |
1631.0 |
1623.0 |
1623.0 |
-37.4 |
1 |
499 |
+1 |
Sep19 |
180702 |
1632.0 |
1632.0 |
1632.0 |
1632.0 |
-37.4 |
0 |
152 |
+0 |
Total Volume and Open Interest |
146,280 |
209,605 |
-8,623 |
Platinum(NYMEX) |
Jul18 |
180702 |
838.9 |
838.9 |
809.0 |
809.0 |
-43.4 |
5,722 |
955 |
-4,081 |
Oct18 |
180702 |
856.7 |
857.5 |
811.1 |
813.4 |
-44.3 |
23,071 |
82,809 |
+4,245 |
Jan19 |
180702 |
853.0 |
853.0 |
817.8 |
818.1 |
-44.4 |
166 |
2,458 |
+106 |
Apr19 |
180702 |
854.2 |
854.2 |
824.1 |
824.1 |
-44.5 |
22 |
140 |
+11 |
Total Volume and Open Interest |
29,027 |
86,554 |
+302 |
Palladium(NYMEX) |
Sep18 |
180702 |
944.90 |
950.90 |
931.30 |
934.40 |
-16.50 |
4,791 |
19,939 |
-108 |
Dec18 |
180702 |
942.30 |
942.30 |
927.10 |
929.30 |
-16.30 |
160 |
1,931 |
+78 |
Mar19 |
180702 |
924.00 |
924.00 |
924.00 |
924.00 |
-16.30 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,951 |
21,878 |
-30 |
Copper(CMX) |
Jul18 |
180702 |
295.40 |
295.60 |
290.85 |
293.15 |
-1.95 |
10,593 |
8,925 |
-4,431 |
Sep18 |
180702 |
296.95 |
297.30 |
292.10 |
294.40 |
-2.20 |
112,585 |
138,857 |
+2,408 |
Dec18 |
180702 |
299.00 |
299.45 |
294.35 |
296.55 |
-2.25 |
8,610 |
64,002 |
+1,960 |
Mar19 |
180702 |
300.85 |
300.85 |
296.70 |
298.80 |
-2.20 |
2,949 |
24,642 |
+487 |
May19 |
180702 |
299.95 |
302.35 |
298.80 |
299.95 |
-2.15 |
510 |
7,808 |
+222 |
Total Volume and Open Interest |
137,123 |
267,344 |
+702 |
E-mini DJIA Index(CBOT) |
Sep18 |
180702 |
24274 |
24324 |
24026 |
24286 |
+21 |
263,092 |
86,700 |
-1,672 |
Dec18 |
180702 |
24267 |
24337 |
24044 |
24295 |
+21 |
275 |
556 |
+37 |
Mar19 |
180702 |
24220 |
24328 |
24083 |
24324 |
+20 |
0 |
22 |
+0 |
Jun19 |
180702 |
24379 |
24379 |
24379 |
24379 |
+34 |
|
|
|
Total Volume and Open Interest |
263,367 |
87,278 |
-1,635 |
S & P 500(CME) |
Sep18 |
180702 |
2723.70 |
2728.00 |
2698.90 |
2727.30 |
+5.70 |
1,901 |
55,596 |
+114 |
Dec18 |
180702 |
2730.60 |
2730.60 |
2703.90 |
2730.60 |
+5.70 |
0 |
300 |
+0 |
Mar19 |
180702 |
2736.50 |
2736.50 |
2710.20 |
2736.50 |
+5.30 |
|
|
|
Jun19 |
180702 |
2743.20 |
2743.20 |
2716.50 |
2743.20 |
+5.70 |
|
|
|
Total Volume and Open Interest |
1,901 |
55,896 |
+114 |
S & P 500 E-Mini(CME) |
Sep18 |
180702 |
2721.00 |
2728.50 |
2698.50 |
2727.25 |
+5.75 |
1,678,667 |
2,630,303 |
+527 |
Dec18 |
180702 |
2726.75 |
2731.25 |
2702.25 |
2730.50 |
+5.50 |
8,138 |
51,198 |
+2,278 |
Mar19 |
180702 |
2737.00 |
2737.00 |
2708.25 |
2736.50 |
+5.25 |
2,698 |
14,867 |
+2,329 |
Jun19 |
180702 |
2743.25 |
2743.25 |
2727.00 |
2743.25 |
+5.75 |
500 |
4,501 |
+499 |
Total Volume and Open Interest |
1,690,003 |
2,700,869 |
+5,633 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180702 |
7068.25 |
7119.75 |
6987.50 |
7116.50 |
+49.75 |
483,220 |
234,987 |
+1,270 |
Dec18 |
180702 |
7094.00 |
7143.25 |
7012.00 |
7141.00 |
+49.75 |
407 |
1,853 |
+39 |
Mar19 |
180702 |
7121.75 |
7170.25 |
7082.25 |
7170.25 |
+49.25 |
1 |
19 |
+0 |
Total Volume and Open Interest |
483,628 |
236,860 |
+1,309 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180702 |
1955.00 |
1958.70 |
1939.10 |
1956.00 |
-0.10 |
15,137 |
85,951 |
-657 |
Dec18 |
180702 |
1959.50 |
1960.20 |
1946.00 |
1959.50 |
+0.60 |
|
|
|
Mar19 |
180702 |
1963.00 |
1963.00 |
1963.00 |
1963.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
15,137 |
85,951 |
-657 |
Volatility Index(CBOE) |
Jul18 |
180702 |
16.05 |
17.22 |
15.88 |
16.02 |
unch |
134,321 |
160,348 |
-13,343 |
Aug18 |
180702 |
16.46 |
17.18 |
16.27 |
16.33 |
-0.05 |
103,193 |
92,784 |
+5,074 |
Sep18 |
180702 |
16.81 |
17.36 |
16.63 |
16.68 |
-0.05 |
37,976 |
41,905 |
+916 |
Oct18 |
180702 |
17.20 |
17.65 |
17.00 |
17.08 |
unch |
15,325 |
45,627 |
+167 |
Total Volume and Open Interest |
305,408 |
396,518 |
-3,712 |
S & P 600(CME) |
Sep18 |
180702 |
1027.60 |
1027.60 |
1027.60 |
1027.60 |
+8.90 |
|
|
|
Dec18 |
180702 |
1028.20 |
1028.20 |
1028.20 |
1028.20 |
+8.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180702 |
1646.50 |
1660.90 |
1633.30 |
1660.00 |
+12.50 |
155,489 |
551,643 |
+2,254 |
Dec18 |
180702 |
1645.80 |
1665.50 |
1639.80 |
1665.50 |
+12.60 |
21 |
24 |
+4 |
Mar19 |
180702 |
1671.60 |
1671.60 |
1671.60 |
1671.60 |
+11.70 |
|
|
|
Total Volume and Open Interest |
155,510 |
551,667 |
+2,258 |
Nikkei 225(CME) |
Sep18 |
180702 |
22265 |
22330 |
21715 |
21885 |
-380 |
10,896 |
29,655 |
+148 |
Dec18 |
180702 |
21780 |
22190 |
21680 |
21760 |
-375 |
1 |
3 |
+1 |
Total Volume and Open Interest |
10,897 |
29,658 |
+149 |
Nikkei 225(SGX) |
Sep18 |
180702 |
22250 |
22330 |
21710 |
21725 |
-515 |
87,072 |
136,665 |
-2,378 |
Dec18 |
180702 |
22040 |
22045 |
21575 |
21575 |
-520 |
111 |
5,164 |
+101 |
Mar19 |
180702 |
21530 |
21530 |
21530 |
21530 |
-515 |
0 |
300 |
+0 |
Total Volume and Open Interest |
66,000 |
160,553 |
+1,371 |
Nikkei 225 Mini(JPX) |
Sep18 |
180702 |
22245 |
22335 |
21740 |
21740 |
-490 |
782,391 |
239,825 |
+1,711 |
Dec18 |
180702 |
22085 |
22170 |
21580 |
21580 |
-480 |
4,457 |
8,721 |
+81 |
Mar19 |
180702 |
22065 |
22100 |
21460 |
21460 |
-550 |
181 |
3,234 |
+28 |
Total Volume and Open Interest |
834,895 |
316,490 |
+5,342 |
Nikkei 225(JPX) |
Sep18 |
180702 |
22250 |
22340 |
21740 |
21740 |
-490 |
49,819 |
263,696 |
+747 |
Dec18 |
180702 |
22080 |
22160 |
21580 |
21580 |
-480 |
255 |
51,123 |
+58 |
Mar19 |
180702 |
22040 |
22070 |
21460 |
21460 |
-550 |
56 |
3,927 |
+31 |
Total Volume and Open Interest |
50,137 |
383,061 |
+1,485 |
Nikkei 225(CME) Yen |
Sep18 |
180702 |
22205 |
22290 |
21675 |
21840 |
-385 |
44,690 |
51,452 |
-364 |
Dec18 |
180702 |
21630 |
22100 |
21540 |
21680 |
-380 |
0 |
2 |
+0 |
Mar19 |
180702 |
21605 |
21605 |
21605 |
21605 |
-360 |
|
|
|
Total Volume and Open Interest |
44,690 |
51,454 |
-364 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180702 |
21840 |
22270 |
21700 |
21840 |
-390 |
0 |
6 |
+0 |
Dec18 |
180702 |
21680 |
21680 |
21680 |
21680 |
-380 |
|
|
|
Mar19 |
180702 |
21610 |
21610 |
21610 |
21610 |
-360 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180702 |
5276.5 |
5296.0 |
5238.5 |
5274.0 |
-46.5 |
113,011 |
340,356 |
+8,207 |
Aug18 |
180702 |
5278.0 |
5282.0 |
5240.0 |
5272.0 |
-46.0 |
175 |
1,462 |
+96 |
Sep18 |
180702 |
5244.5 |
5284.0 |
5243.0 |
5268.5 |
-46.5 |
135 |
18,976 |
-29 |
Total Volume and Open Interest |
113,322 |
401,828 |
+8,275 |
Hang Seng Index(HKFE) |
Jul18 |
180629 |
28254 |
28765 |
28118 |
28726 |
+463 |
149,037 |
99,658 |
+25,606 |
Aug18 |
180629 |
28300 |
28725 |
28298 |
28704 |
|
|
|
|
Sep18 |
180629 |
28150 |
28650 |
28033 |
28623 |
+468 |
2,423 |
10,032 |
+1,206 |
Total Volume and Open Interest |
382,889 |
145,003 |
-14,313 |
DAX(EUREX) |
Sep18 |
180702 |
12196.0 |
12295.0 |
12115.0 |
12233.5 |
-75.0 |
120,414 |
116,712 |
-6,229 |
Dec18 |
180702 |
12192.5 |
12240.5 |
12100.0 |
12216.5 |
-75.0 |
162 |
1,529 |
+8 |
Mar19 |
180702 |
12206.5 |
12206.5 |
12206.5 |
12206.5 |
-76.0 |
123 |
239 |
+85 |
Total Volume and Open Interest |
120,699 |
118,480 |
-6,136 |
Mini-DAX(EUREX) |
Sep18 |
180702 |
12190.0 |
12295.0 |
12115.0 |
12233.5 |
-75.0 |
53,815 |
12,229 |
-1,128 |
Dec18 |
180702 |
12173.0 |
12271.0 |
12102.0 |
12216.5 |
-75.0 |
126 |
219 |
-19 |
Mar19 |
180702 |
12206.5 |
12206.5 |
12206.5 |
12206.5 |
-76.0 |
2 |
66 |
-2 |
Total Volume and Open Interest |
53,943 |
12,514 |
-1,149 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180702 |
3355 |
3378 |
3334 |
3363 |
-28 |
1,466,807 |
3,499,067 |
-41,701 |
Dec18 |
180702 |
3333 |
3359 |
3320 |
3345 |
-28 |
7,866 |
170,230 |
-10 |
Mar19 |
180702 |
3309 |
3334 |
3309 |
3334 |
-28 |
5,306 |
78,019 |
+0 |
Total Volume and Open Interest |
1,479,979 |
3,749,987 |
-41,711 |
Swiss Market Index(EUREX) |
Sep18 |
180702 |
8510 |
8534 |
8478 |
8510 |
-65 |
48,443 |
207,399 |
-1,872 |
Dec18 |
180702 |
8483 |
8491 |
8465 |
8491 |
-65 |
4 |
878 |
-1 |
Mar19 |
180702 |
8388 |
8388 |
8388 |
8388 |
-65 |
0 |
21 |
+0 |
Total Volume and Open Interest |
48,447 |
208,298 |
-1,873 |
FT-SE 100(EURONEXT) |
Sep18 |
180702 |
7572.00 |
7574.00 |
7475.00 |
7496.00 |
-105.50 |
115,481 |
652,368 |
+2,389 |
Dec18 |
180702 |
7502.00 |
7502.00 |
7456.50 |
7456.50 |
-105.50 |
503 |
1,618 |
-2 |
Mar19 |
180702 |
7394.50 |
7394.50 |
7394.50 |
7394.50 |
-105.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
115,984 |
653,996 |
+2,387 |
SPI 200(SFE) |
Sep18 |
180702 |
6154.0 |
6188.0 |
6127.0 |
6137.0 |
-11.0 |
45,847 |
341,791 |
-4,812 |
Dec18 |
180702 |
6130.0 |
6130.0 |
6130.0 |
6130.0 |
-10.0 |
1 |
3,200 |
+0 |
Mar19 |
180702 |
6083.0 |
6083.0 |
6083.0 |
6083.0 |
-10.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
45,927 |
350,064 |
-4,747 |
FTSE MIB(ISE) |
Sep18 |
180702 |
21335.00 |
21450.00 |
21070.00 |
21340.00 |
-228.00 |
28,185 |
43,036 |
+572 |
Dec18 |
180702 |
21040.00 |
21300.00 |
20970.00 |
21205.00 |
-226.00 |
15 |
67 |
+5 |
Mar19 |
180702 |
21130.00 |
21130.00 |
21130.00 |
21130.00 |
-224.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
28,200 |
43,123 |
+577 |
KOSPI 200(KFE) |
Sep18 |
180702 |
300.45 |
300.65 |
292.85 |
292.90 |
-7.10 |
298,065 |
279,554 |
+12,136 |
Dec18 |
180702 |
300.70 |
300.75 |
292.65 |
292.65 |
-7.50 |
157 |
43,349 |
-9 |
Mar19 |
180702 |
297.25 |
297.25 |
290.15 |
290.50 |
-6.95 |
12 |
2,288 |
+1 |
Total Volume and Open Interest |
298,237 |
352,778 |
+12,127 |
GSCI(CME) |
Jul18 |
180702 |
483.85 |
484.90 |
479.60 |
479.70 |
-7.40 |
660 |
13,887 |
-591 |
Aug18 |
180702 |
473.60 |
473.60 |
473.45 |
473.60 |
-8.20 |
610 |
1,227 |
+610 |
Sep18 |
180702 |
472.90 |
472.90 |
472.90 |
472.90 |
-8.20 |
|
|
|
Total Volume and Open Interest |
1,270 |
15,114 |
+19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|