|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180705 |
843.50 |
845.00 |
834.00 |
835.50 |
-8.50 |
5,569 |
3,755 |
-1,291 |
Aug18 |
180705 |
847.00 |
850.75 |
837.75 |
839.25 |
-8.75 |
24,146 |
93,885 |
-2,092 |
Sep18 |
180705 |
852.25 |
856.00 |
843.50 |
845.00 |
-8.75 |
10,153 |
45,469 |
+152 |
Nov18 |
180705 |
863.25 |
867.00 |
854.25 |
855.75 |
-8.50 |
96,416 |
408,679 |
-2,822 |
Jan19 |
180705 |
873.50 |
876.50 |
863.75 |
865.25 |
-8.50 |
10,612 |
83,802 |
-973 |
Mar19 |
180705 |
880.00 |
883.00 |
870.75 |
872.00 |
-8.50 |
9,180 |
83,607 |
+1,499 |
May19 |
180705 |
889.50 |
891.75 |
880.00 |
881.00 |
-8.50 |
4,736 |
45,560 |
+1,154 |
Jul19 |
180705 |
897.75 |
900.00 |
889.25 |
890.25 |
-8.00 |
5,457 |
23,717 |
+722 |
Aug19 |
180705 |
895.00 |
899.75 |
890.00 |
890.50 |
-8.00 |
216 |
663 |
+146 |
Sep19 |
180705 |
892.50 |
892.75 |
886.25 |
886.25 |
-8.00 |
22 |
101 |
-4 |
Nov19 |
180705 |
894.00 |
896.00 |
884.25 |
885.25 |
-8.25 |
2,945 |
13,247 |
+532 |
Jan20 |
180705 |
900.00 |
900.25 |
891.50 |
891.50 |
-8.00 |
55 |
260 |
+38 |
Mar20 |
180705 |
900.00 |
900.00 |
895.00 |
895.00 |
-6.75 |
0 |
53 |
+0 |
May20 |
180705 |
900.50 |
900.75 |
900.00 |
900.75 |
-5.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
169,520 |
803,178 |
-2,932 |
Soybean Meal(CBOT) |
Jul18 |
180705 |
328.20 |
330.40 |
327.80 |
328.20 |
+0.40 |
1,576 |
4,290 |
-825 |
Aug18 |
180705 |
326.30 |
329.40 |
326.00 |
326.40 |
+0.10 |
20,108 |
81,837 |
-1,483 |
Sep18 |
180705 |
326.50 |
329.20 |
325.50 |
325.90 |
-0.10 |
15,088 |
61,322 |
-142 |
Oct18 |
180705 |
326.20 |
328.40 |
324.30 |
324.80 |
-0.90 |
11,770 |
37,329 |
+961 |
Dec18 |
180705 |
326.00 |
328.00 |
323.30 |
323.90 |
-1.50 |
53,332 |
197,344 |
+1,719 |
Jan19 |
180705 |
324.60 |
326.20 |
321.80 |
322.50 |
-1.60 |
8,982 |
42,970 |
+733 |
Mar19 |
180705 |
320.70 |
322.20 |
318.30 |
318.90 |
-1.30 |
9,711 |
36,102 |
+2,321 |
May19 |
180705 |
320.30 |
321.40 |
318.00 |
318.60 |
-1.10 |
4,290 |
15,714 |
+203 |
Jul19 |
180705 |
321.70 |
323.10 |
320.00 |
320.50 |
-1.10 |
5,999 |
15,855 |
+84 |
Aug19 |
180705 |
321.80 |
323.00 |
320.40 |
320.70 |
-1.10 |
990 |
2,507 |
+273 |
Total Volume and Open Interest |
137,573 |
509,910 |
+5,809 |
Soybean Oil(CBOT) |
Jul18 |
180705 |
28.62 |
28.62 |
28.45 |
28.47 |
-0.15 |
4,713 |
4,165 |
-1,002 |
Aug18 |
180705 |
28.74 |
28.76 |
28.51 |
28.57 |
-0.17 |
16,405 |
72,387 |
-1,598 |
Sep18 |
180705 |
28.84 |
28.88 |
28.62 |
28.67 |
-0.19 |
6,362 |
43,778 |
+220 |
Oct18 |
180705 |
28.91 |
28.99 |
28.74 |
28.79 |
-0.17 |
3,202 |
23,597 |
-60 |
Dec18 |
180705 |
29.20 |
29.24 |
28.98 |
29.03 |
-0.17 |
42,083 |
230,688 |
+3,165 |
Jan19 |
180705 |
29.48 |
29.50 |
29.25 |
29.30 |
-0.17 |
4,103 |
44,304 |
+1,012 |
Mar19 |
180705 |
29.80 |
29.83 |
29.58 |
29.61 |
-0.18 |
3,402 |
32,518 |
+63 |
May19 |
180705 |
30.04 |
30.07 |
29.90 |
29.91 |
-0.18 |
3,830 |
15,433 |
+853 |
Jul19 |
180705 |
30.37 |
30.41 |
30.20 |
30.23 |
-0.16 |
2,386 |
12,917 |
+324 |
Aug19 |
180705 |
30.40 |
30.56 |
30.34 |
30.35 |
-0.17 |
227 |
2,711 |
+66 |
Total Volume and Open Interest |
88,752 |
493,474 |
+3,456 |
Canola(WCE) |
Jul18 |
180705 |
509.9 |
509.9 |
509.9 |
509.9 |
+0.8 |
0 |
603 |
-1,603 |
Nov18 |
180705 |
504.4 |
509.7 |
504.1 |
504.9 |
+0.8 |
7,549 |
118,888 |
-264 |
Jan19 |
180705 |
510.1 |
515.4 |
510.1 |
510.6 |
+0.9 |
1,334 |
34,252 |
+505 |
Mar19 |
180705 |
514.1 |
519.2 |
514.0 |
514.5 |
+1.2 |
1,356 |
7,072 |
+1,046 |
May19 |
180705 |
519.2 |
520.9 |
516.5 |
516.8 |
+1.3 |
73 |
1,259 |
+44 |
Total Volume and Open Interest |
10,314 |
162,675 |
-273 |
Corn(CBOT) |
Jul18 |
180705 |
345.50 |
348.75 |
342.25 |
343.50 |
+0.75 |
7,669 |
5,687 |
-2,728 |
Sep18 |
180705 |
354.00 |
357.75 |
350.25 |
352.25 |
+0.25 |
156,584 |
661,402 |
+3,746 |
Dec18 |
180705 |
366.75 |
370.00 |
362.50 |
364.50 |
+0.25 |
208,090 |
763,908 |
+2,571 |
Mar19 |
180705 |
376.75 |
380.00 |
373.00 |
375.00 |
+0.50 |
46,415 |
204,804 |
-1,952 |
May19 |
180705 |
383.50 |
386.50 |
379.75 |
381.75 |
+0.50 |
9,217 |
36,454 |
+708 |
Jul19 |
180705 |
389.50 |
392.75 |
386.00 |
388.25 |
+0.50 |
12,721 |
82,599 |
+1,697 |
Sep19 |
180705 |
388.00 |
390.50 |
385.75 |
387.50 |
+1.00 |
1,495 |
21,547 |
-39 |
Dec19 |
180705 |
393.25 |
396.00 |
391.00 |
392.75 |
+0.75 |
8,322 |
62,146 |
+236 |
Mar20 |
180705 |
403.00 |
404.50 |
400.75 |
402.50 |
+0.75 |
159 |
2,650 |
+36 |
May20 |
180705 |
408.50 |
408.50 |
404.00 |
408.50 |
+0.75 |
56 |
395 |
+0 |
Total Volume and Open Interest |
450,879 |
1,843,902 |
+4,331 |
Wheat(CBOT) |
Jul18 |
180705 |
507.00 |
508.75 |
503.25 |
504.00 |
+12.50 |
881 |
1,080 |
-757 |
Sep18 |
180705 |
496.50 |
508.50 |
496.50 |
505.50 |
+14.50 |
94,635 |
202,474 |
+2,717 |
Dec18 |
180705 |
511.00 |
523.00 |
511.00 |
519.75 |
+13.25 |
39,175 |
156,633 |
-4,207 |
Mar19 |
180705 |
526.25 |
537.00 |
526.25 |
533.25 |
+11.75 |
10,111 |
53,765 |
+184 |
May19 |
180705 |
537.00 |
546.00 |
537.00 |
542.50 |
+10.50 |
2,776 |
13,273 |
+634 |
Jul19 |
180705 |
540.75 |
549.75 |
540.75 |
546.25 |
+9.25 |
3,586 |
30,396 |
+127 |
Total Volume and Open Interest |
153,009 |
471,432 |
-1,242 |
Wheat(KCBT) |
Jul18 |
180705 |
472.75 |
482.00 |
472.75 |
482.00 |
+19.75 |
912 |
392 |
-425 |
Sep18 |
180705 |
489.50 |
506.00 |
489.50 |
503.25 |
+19.25 |
28,188 |
130,075 |
+2,911 |
Dec18 |
180705 |
507.00 |
527.00 |
507.00 |
524.50 |
+18.25 |
11,148 |
77,290 |
+1,220 |
Mar19 |
180705 |
529.75 |
543.75 |
529.75 |
540.75 |
+16.00 |
3,487 |
26,096 |
+349 |
May19 |
180705 |
541.25 |
552.25 |
541.25 |
549.50 |
+13.00 |
1,064 |
6,322 |
+183 |
Jul19 |
180705 |
551.00 |
560.50 |
551.00 |
556.00 |
+9.75 |
917 |
10,230 |
+122 |
Sep19 |
180705 |
563.25 |
573.00 |
563.25 |
567.75 |
+8.75 |
215 |
845 |
-70 |
Total Volume and Open Interest |
45,982 |
252,975 |
+4,295 |
Wheat(MGE) |
Jul18 |
180705 |
540.50 |
540.50 |
533.00 |
533.50 |
+14.00 |
72 |
70 |
-356 |
Sep18 |
180705 |
538.75 |
555.25 |
538.75 |
547.50 |
+12.25 |
4,505 |
27,590 |
+627 |
Dec18 |
180705 |
559.25 |
572.75 |
559.25 |
564.50 |
+11.75 |
2,255 |
15,462 |
+6 |
Mar19 |
180705 |
575.75 |
588.75 |
575.75 |
579.75 |
+10.25 |
1,614 |
6,163 |
+235 |
May19 |
180705 |
590.00 |
591.50 |
589.00 |
590.00 |
+9.00 |
751 |
2,318 |
+249 |
Jul19 |
180705 |
598.00 |
602.00 |
596.00 |
598.75 |
+8.00 |
478 |
1,335 |
+157 |
Total Volume and Open Interest |
10,069 |
54,047 |
+1,051 |
Oats(CBOT) |
Jul18 |
180705 |
248.00 |
258.25 |
248.00 |
258.25 |
+4.25 |
14 |
63 |
-1 |
Sep18 |
180705 |
236.25 |
243.75 |
235.00 |
240.00 |
+5.25 |
83 |
1,675 |
+8 |
Dec18 |
180705 |
242.00 |
245.50 |
240.00 |
243.50 |
+4.25 |
138 |
3,004 |
-7 |
Mar19 |
180705 |
251.00 |
251.00 |
249.00 |
249.00 |
+4.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
235 |
4,792 |
+0 |
Rough Rice(CBOT) |
Jul18 |
180705 |
12.23 |
12.23 |
11.99 |
12.23 |
+0.23 |
71 |
432 |
-103 |
Sep18 |
180705 |
11.65 |
11.97 |
11.64 |
11.86 |
+0.23 |
312 |
5,824 |
-50 |
Nov18 |
180705 |
11.52 |
11.84 |
11.52 |
11.69 |
+0.18 |
19 |
1,016 |
+5 |
Jan19 |
180705 |
11.90 |
11.90 |
11.89 |
11.89 |
+0.16 |
0 |
34 |
+0 |
Total Volume and Open Interest |
402 |
7,306 |
-148 |
Live Cattle(CME) |
Aug18 |
180705 |
107.385 |
107.580 |
106.300 |
106.385 |
-0.065 |
39,053 |
131,794 |
-3,138 |
Oct18 |
180705 |
110.635 |
111.150 |
110.050 |
110.135 |
+0.035 |
22,084 |
87,797 |
+573 |
Dec18 |
180705 |
114.430 |
114.850 |
114.080 |
114.285 |
+0.135 |
15,039 |
56,047 |
+1,529 |
Feb19 |
180705 |
116.730 |
117.230 |
116.600 |
116.885 |
+0.155 |
4,678 |
22,875 |
+626 |
Apr19 |
180705 |
118.230 |
118.635 |
118.050 |
118.450 |
+0.315 |
2,356 |
15,116 |
+571 |
Jun19 |
180705 |
111.080 |
111.330 |
110.785 |
111.180 |
+0.130 |
453 |
8,361 |
+97 |
Total Volume and Open Interest |
83,798 |
325,144 |
+295 |
Feeder Cattle(CME) |
Aug18 |
180705 |
153.050 |
153.630 |
152.130 |
152.580 |
-0.220 |
10,632 |
22,153 |
-355 |
Sep18 |
180705 |
153.050 |
153.435 |
152.150 |
152.580 |
-0.020 |
3,347 |
8,313 |
+95 |
Oct18 |
180705 |
152.285 |
152.950 |
152.000 |
152.535 |
+0.300 |
2,738 |
6,167 |
+268 |
Nov18 |
180705 |
152.485 |
152.830 |
151.950 |
152.550 |
+0.350 |
1,731 |
4,846 |
+177 |
Jan19 |
180705 |
149.300 |
149.985 |
149.150 |
149.735 |
+0.685 |
396 |
3,587 |
+78 |
Mar19 |
180705 |
147.900 |
148.400 |
147.735 |
148.185 |
+0.435 |
248 |
1,557 |
-7 |
Apr19 |
180705 |
148.950 |
148.950 |
148.400 |
148.400 |
+0.215 |
248 |
421 |
+101 |
Total Volume and Open Interest |
19,400 |
47,093 |
+378 |
Lean Hogs(CME) |
Jul18 |
180705 |
83.900 |
83.930 |
83.000 |
83.300 |
-0.430 |
8,062 |
16,145 |
-1,093 |
Aug18 |
180705 |
76.000 |
76.850 |
75.350 |
76.050 |
+0.050 |
33,537 |
75,118 |
-1,323 |
Oct18 |
180705 |
59.900 |
60.200 |
59.150 |
59.550 |
-0.235 |
21,964 |
74,189 |
-117 |
Dec18 |
180705 |
55.985 |
56.200 |
55.285 |
55.785 |
-0.250 |
12,343 |
38,720 |
+3,175 |
Feb19 |
180705 |
61.930 |
62.035 |
61.235 |
61.680 |
-0.470 |
5,505 |
15,333 |
+441 |
Apr19 |
180705 |
66.680 |
66.885 |
66.000 |
66.635 |
-0.565 |
3,125 |
11,704 |
+585 |
May19 |
180705 |
71.150 |
71.535 |
71.150 |
71.535 |
-0.665 |
50 |
240 |
+3 |
Jun19 |
180705 |
75.500 |
75.500 |
75.035 |
75.230 |
-0.600 |
444 |
1,389 |
+169 |
Total Volume and Open Interest |
85,130 |
233,363 |
+1,877 |
Class III Milk(CME) |
Jul18 |
180705 |
14.50 |
14.53 |
14.28 |
14.36 |
-0.13 |
438 |
3,892 |
-14 |
Aug18 |
180705 |
15.09 |
15.09 |
14.76 |
14.86 |
-0.15 |
276 |
3,672 |
-51 |
Sep18 |
180705 |
15.49 |
15.53 |
15.30 |
15.38 |
-0.13 |
256 |
3,476 |
+171 |
Oct18 |
180705 |
15.73 |
15.73 |
15.55 |
15.57 |
-0.13 |
38 |
2,748 |
+6 |
Nov18 |
180705 |
15.74 |
15.74 |
15.60 |
15.60 |
-0.11 |
14 |
2,334 |
+8 |
Dec18 |
180705 |
15.65 |
15.67 |
15.53 |
15.55 |
-0.11 |
15 |
2,104 |
+12 |
Jan19 |
180705 |
15.51 |
15.54 |
15.42 |
15.45 |
-0.08 |
4 |
760 |
+1 |
Feb19 |
180705 |
15.59 |
15.59 |
15.53 |
15.53 |
-0.04 |
2 |
535 |
+1 |
Mar19 |
180705 |
15.65 |
15.65 |
15.51 |
15.51 |
-0.05 |
4 |
453 |
+4 |
Apr19 |
180705 |
15.74 |
15.74 |
15.65 |
15.68 |
-0.08 |
2 |
399 |
+2 |
May19 |
180705 |
15.88 |
15.88 |
15.84 |
15.84 |
-0.07 |
2 |
246 |
+2 |
Jun19 |
180705 |
16.00 |
16.00 |
16.00 |
16.00 |
unch |
0 |
182 |
+0 |
Jul19 |
180705 |
16.11 |
16.11 |
16.11 |
16.11 |
unch |
0 |
68 |
+0 |
Total Volume and Open Interest |
1,074 |
24,059 |
+148 |
Cocoa(ICE) |
Jul18 |
180705 |
2446 |
2446 |
2446 |
2446 |
+28 |
0 |
161 |
+0 |
Sep18 |
180705 |
2439 |
2529 |
2422 |
2482 |
+28 |
22,164 |
95,826 |
-1,792 |
Dec18 |
180705 |
2463 |
2547 |
2448 |
2502 |
+25 |
12,678 |
74,804 |
+297 |
Mar19 |
180705 |
2473 |
2552 |
2459 |
2508 |
+22 |
6,011 |
48,057 |
+105 |
May19 |
180705 |
2479 |
2553 |
2473 |
2513 |
+20 |
1,915 |
16,165 |
+69 |
Jul19 |
180705 |
2485 |
2554 |
2477 |
2517 |
+18 |
483 |
6,058 |
+20 |
Sep19 |
180705 |
2488 |
2553 |
2476 |
2518 |
+18 |
127 |
5,588 |
+55 |
Total Volume and Open Interest |
43,428 |
257,069 |
-1,240 |
Coffee "C"(ICE) |
Jul18 |
180705 |
106.30 |
106.30 |
106.30 |
106.30 |
-2.05 |
134 |
81 |
+42 |
Sep18 |
180705 |
111.90 |
112.30 |
108.55 |
109.15 |
-2.75 |
36,136 |
160,969 |
+4,878 |
Dec18 |
180705 |
115.30 |
115.70 |
112.05 |
112.60 |
-2.70 |
12,462 |
64,426 |
+909 |
Mar19 |
180705 |
118.85 |
119.30 |
115.60 |
116.15 |
-2.70 |
6,467 |
25,500 |
+482 |
May19 |
180705 |
121.35 |
121.70 |
118.10 |
118.60 |
-2.65 |
4,090 |
16,935 |
+777 |
Jul19 |
180705 |
123.75 |
124.05 |
120.40 |
121.00 |
-2.65 |
2,200 |
5,551 |
+275 |
Total Volume and Open Interest |
63,916 |
284,895 |
+7,224 |
Orange Juice(ICE) |
Jul18 |
180705 |
168.05 |
168.05 |
168.05 |
168.05 |
+1.55 |
5 |
825 |
-100 |
Sep18 |
180705 |
167.90 |
169.35 |
167.10 |
169.10 |
+1.40 |
1,117 |
10,711 |
-283 |
Nov18 |
180705 |
167.90 |
169.30 |
167.30 |
169.00 |
+1.55 |
531 |
2,185 |
+390 |
Jan19 |
180705 |
168.35 |
169.75 |
168.30 |
169.60 |
+1.55 |
36 |
423 |
+38 |
Mar19 |
180705 |
169.75 |
169.75 |
169.75 |
169.75 |
+1.50 |
3 |
61 |
+0 |
May19 |
180705 |
169.50 |
169.50 |
169.50 |
169.50 |
+1.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,692 |
14,213 |
+45 |
Sugar #11(ICE) |
Oct18 |
180705 |
11.45 |
11.74 |
11.29 |
11.48 |
+0.09 |
108,066 |
517,531 |
+1,699 |
Mar19 |
180705 |
12.29 |
12.44 |
11.95 |
12.14 |
+0.02 |
34,183 |
254,268 |
+3,924 |
May19 |
180705 |
12.31 |
12.52 |
12.04 |
12.21 |
unch |
9,070 |
65,054 |
+207 |
Jul19 |
180705 |
12.37 |
12.58 |
12.16 |
12.31 |
-0.02 |
5,140 |
43,761 |
-263 |
Oct19 |
180705 |
12.57 |
12.73 |
12.38 |
12.52 |
-0.03 |
2,271 |
38,156 |
-311 |
Mar20 |
180705 |
13.25 |
13.33 |
13.00 |
13.11 |
-0.04 |
875 |
12,757 |
+37 |
May20 |
180705 |
13.29 |
13.30 |
13.09 |
13.19 |
-0.05 |
273 |
2,601 |
+77 |
Jul20 |
180705 |
13.26 |
13.26 |
13.17 |
13.26 |
-0.05 |
389 |
2,157 |
+216 |
Total Volume and Open Interest |
160,560 |
938,786 |
+5,724 |
London Cocoa(LCE) |
Jul18 |
180705 |
1852 |
1900 |
1844 |
1897 |
+37 |
2,465 |
28,081 |
-2,429 |
Sep18 |
180705 |
1795 |
1842 |
1781 |
1813 |
+15 |
9,849 |
54,404 |
-2,017 |
Dec18 |
180705 |
1803 |
1846 |
1790 |
1816 |
+8 |
4,583 |
63,831 |
+709 |
Mar19 |
180705 |
1785 |
1827 |
1775 |
1797 |
+7 |
3,745 |
53,783 |
-501 |
May19 |
180705 |
1779 |
1815 |
1771 |
1791 |
+7 |
1,431 |
24,918 |
+60 |
Jul19 |
180705 |
1772 |
1808 |
1764 |
1785 |
+8 |
596 |
11,482 |
-44 |
Sep19 |
180705 |
1767 |
1802 |
1758 |
1779 |
+7 |
368 |
8,370 |
+88 |
Total Volume and Open Interest |
23,200 |
251,855 |
-4,075 |
London Sugar(LCE) |
Aug18 |
180705 |
341.80 |
345.30 |
338.10 |
341.70 |
+0.60 |
9,417 |
25,205 |
-2,152 |
Oct18 |
180705 |
331.10 |
335.50 |
325.90 |
330.20 |
-1.40 |
6,903 |
37,112 |
+840 |
Dec18 |
180705 |
328.90 |
333.00 |
324.20 |
328.40 |
-0.40 |
1,208 |
13,246 |
+225 |
Mar19 |
180705 |
331.80 |
335.70 |
327.60 |
331.60 |
-0.60 |
1,098 |
10,741 |
+119 |
May19 |
180705 |
335.80 |
338.20 |
331.50 |
335.30 |
-0.90 |
406 |
5,536 |
+173 |
Total Volume and Open Interest |
19,318 |
98,534 |
-689 |
Cotton(ICE) |
Jul18 |
180705 |
84.44 |
84.44 |
83.73 |
83.73 |
-0.81 |
51 |
161 |
-48 |
Oct18 |
180705 |
84.13 |
84.13 |
82.71 |
82.71 |
-1.09 |
43 |
130 |
-1 |
Dec18 |
180705 |
82.80 |
83.46 |
81.80 |
81.96 |
-0.85 |
18,124 |
180,146 |
-1,050 |
Mar19 |
180705 |
82.42 |
83.08 |
81.56 |
81.85 |
-0.63 |
4,385 |
46,632 |
+404 |
May19 |
180705 |
82.57 |
83.20 |
81.85 |
82.10 |
-0.52 |
517 |
6,616 |
+87 |
Jul19 |
180705 |
82.70 |
83.25 |
82.10 |
82.29 |
-0.46 |
334 |
6,080 |
+238 |
Total Volume and Open Interest |
24,080 |
257,426 |
+149 |
Lumber(CME) |
Jul18 |
180705 |
561.8 |
564.1 |
540.0 |
558.2 |
-3.5 |
411 |
1,156 |
-278 |
Sep18 |
180705 |
545.4 |
547.3 |
530.2 |
541.0 |
-4.2 |
585 |
3,715 |
+200 |
Nov18 |
180705 |
510.6 |
510.6 |
491.8 |
504.1 |
-2.7 |
40 |
604 |
+5 |
Jan19 |
180705 |
484.6 |
484.6 |
470.4 |
483.0 |
-2.4 |
4 |
305 |
+1 |
Total Volume and Open Interest |
1,042 |
6,041 |
-72 |
Crude Oil(NYM) |
Aug18 |
180705 |
74.58 |
74.90 |
72.53 |
72.94 |
-1.20 |
652,167 |
391,048 |
-3,679 |
Sep18 |
180705 |
71.98 |
72.34 |
70.35 |
70.63 |
-0.96 |
207,688 |
281,518 |
-7,505 |
Oct18 |
180705 |
69.25 |
69.57 |
67.62 |
68.46 |
-0.38 |
128,700 |
205,784 |
+2,887 |
Nov18 |
180705 |
68.46 |
68.88 |
67.76 |
67.96 |
-0.10 |
58,491 |
132,209 |
-4,330 |
Dec18 |
180705 |
67.84 |
68.37 |
66.72 |
67.62 |
+0.18 |
102,127 |
302,332 |
-2,914 |
Jan19 |
180705 |
67.10 |
67.87 |
66.51 |
67.24 |
+0.32 |
25,818 |
135,109 |
+255 |
Feb19 |
180705 |
66.69 |
67.34 |
65.99 |
66.78 |
+0.41 |
10,287 |
69,868 |
+710 |
Mar19 |
180705 |
66.10 |
66.87 |
65.88 |
66.34 |
+0.46 |
15,817 |
87,854 |
-328 |
Apr19 |
180705 |
65.67 |
66.34 |
65.49 |
65.93 |
+0.49 |
7,077 |
50,430 |
-616 |
May19 |
180705 |
65.24 |
66.07 |
65.11 |
65.56 |
+0.51 |
4,863 |
40,237 |
-197 |
Jun19 |
180705 |
65.04 |
65.73 |
64.68 |
65.21 |
+0.51 |
23,113 |
152,836 |
+260 |
Jul19 |
180705 |
64.48 |
65.15 |
64.02 |
64.79 |
+0.50 |
3,637 |
36,545 |
+1,141 |
Aug19 |
180705 |
64.40 |
64.40 |
64.37 |
64.40 |
+0.50 |
1,483 |
36,761 |
-476 |
Sep19 |
180705 |
64.04 |
64.04 |
64.04 |
64.04 |
+0.51 |
2,165 |
59,754 |
+152 |
Oct19 |
180705 |
63.69 |
63.69 |
63.69 |
63.69 |
+0.50 |
335 |
32,650 |
+70 |
Nov19 |
180705 |
63.35 |
63.35 |
63.35 |
63.35 |
+0.50 |
384 |
28,271 |
+169 |
Total Volume and Open Interest |
1,271,210 |
2,478,333 |
-12,805 |
e-miNY Crude Oil(NYM) |
Aug18 |
180705 |
74.600 |
74.900 |
72.525 |
72.950 |
-1.200 |
19,513 |
2,650 |
+132 |
Sep18 |
180705 |
72.000 |
72.300 |
70.400 |
70.625 |
-0.975 |
427 |
635 |
-3 |
Oct18 |
180705 |
69.275 |
69.425 |
68.450 |
68.450 |
-0.400 |
113 |
438 |
+19 |
Nov18 |
180705 |
68.000 |
68.650 |
67.850 |
67.950 |
-0.100 |
28 |
129 |
+16 |
Dec18 |
180705 |
67.725 |
68.375 |
67.500 |
67.625 |
+0.175 |
24 |
202 |
+8 |
Jan19 |
180705 |
67.200 |
67.250 |
66.875 |
67.250 |
+0.325 |
1 |
62 |
+1 |
Feb19 |
180705 |
66.775 |
67.000 |
66.650 |
66.775 |
+0.400 |
0 |
24 |
+0 |
Mar19 |
180705 |
66.350 |
66.350 |
65.100 |
66.350 |
+0.475 |
1 |
14 |
+1 |
Apr19 |
180705 |
65.925 |
65.925 |
65.925 |
65.925 |
+0.475 |
0 |
36 |
+0 |
May19 |
180705 |
65.550 |
65.550 |
65.550 |
65.550 |
+0.500 |
0 |
48 |
+0 |
Total Volume and Open Interest |
20,107 |
4,332 |
+174 |
NY Harbor ULSD(NYM) |
Aug18 |
180705 |
217.61 |
220.22 |
216.28 |
217.87 |
+1.45 |
64,783 |
122,666 |
+3,140 |
Sep18 |
180705 |
218.32 |
220.79 |
217.04 |
218.35 |
+1.24 |
38,214 |
76,665 |
+7,505 |
Oct18 |
180705 |
218.45 |
221.29 |
217.17 |
218.87 |
+1.12 |
19,030 |
39,704 |
+1,173 |
Nov18 |
180705 |
218.99 |
221.70 |
218.19 |
219.32 |
+1.04 |
15,348 |
29,554 |
+423 |
Dec18 |
180705 |
219.95 |
222.19 |
218.88 |
219.79 |
+0.95 |
12,655 |
57,793 |
+1,399 |
Jan19 |
180705 |
220.11 |
222.56 |
219.78 |
220.28 |
+0.86 |
3,586 |
18,588 |
-31 |
Feb19 |
180705 |
220.34 |
222.30 |
220.08 |
220.08 |
+0.83 |
2,587 |
10,787 |
+373 |
Mar19 |
180705 |
219.61 |
220.48 |
218.85 |
219.21 |
+0.86 |
1,878 |
13,081 |
+279 |
Apr19 |
180705 |
219.09 |
219.09 |
217.84 |
217.84 |
+0.88 |
1,843 |
4,717 |
-244 |
May19 |
180705 |
218.12 |
218.26 |
217.05 |
217.05 |
+0.91 |
786 |
1,277 |
+3 |
Jun19 |
180705 |
216.16 |
217.13 |
216.16 |
216.64 |
+0.94 |
1,946 |
17,332 |
+135 |
Jul19 |
180705 |
217.90 |
218.50 |
217.16 |
217.16 |
+0.96 |
310 |
1,195 |
-7 |
Aug19 |
180705 |
217.76 |
217.76 |
217.00 |
217.76 |
+0.95 |
127 |
525 |
+32 |
Sep19 |
180705 |
218.60 |
218.75 |
218.60 |
218.60 |
+0.93 |
56 |
707 |
+18 |
Total Volume and Open Interest |
163,431 |
403,515 |
+14,120 |
RBOB Gasoline(NYM) |
Aug18 |
180705 |
213.00 |
215.08 |
211.32 |
212.93 |
+1.17 |
53,981 |
133,753 |
-2,420 |
Sep18 |
180705 |
210.81 |
212.82 |
209.40 |
210.65 |
+0.80 |
31,433 |
90,189 |
+3,665 |
Oct18 |
180705 |
199.24 |
201.33 |
198.17 |
199.25 |
+0.65 |
14,273 |
55,738 |
-381 |
Nov18 |
180705 |
196.80 |
198.48 |
195.47 |
196.44 |
+0.53 |
8,607 |
47,058 |
+261 |
Dec18 |
180705 |
195.05 |
196.55 |
193.68 |
194.56 |
+0.37 |
6,968 |
40,842 |
+456 |
Jan19 |
180705 |
193.86 |
196.02 |
193.15 |
194.05 |
+0.23 |
2,483 |
25,318 |
-201 |
Feb19 |
180705 |
194.33 |
196.28 |
194.00 |
194.31 |
+0.12 |
1,154 |
7,684 |
+154 |
Mar19 |
180705 |
195.58 |
196.94 |
195.04 |
195.35 |
+0.12 |
879 |
13,543 |
+159 |
Apr19 |
180705 |
212.53 |
213.16 |
211.94 |
211.94 |
+0.08 |
971 |
7,454 |
+124 |
May19 |
180705 |
212.54 |
213.24 |
211.91 |
211.91 |
+0.07 |
875 |
4,176 |
+94 |
Total Volume and Open Interest |
122,102 |
437,280 |
+1,949 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180705 |
212.90 |
212.93 |
210.50 |
212.90 |
+1.14 |
1 |
1 |
+1 |
Sep18 |
180705 |
210.60 |
210.65 |
210.60 |
210.60 |
+0.75 |
|
|
|
Oct18 |
180705 |
199.20 |
199.25 |
199.20 |
199.20 |
+0.60 |
|
|
|
Nov18 |
180705 |
196.40 |
196.44 |
196.40 |
196.40 |
+0.49 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Aug18 |
180705 |
2.854 |
2.894 |
2.822 |
2.837 |
-0.033 |
165,518 |
212,526 |
+5,103 |
Sep18 |
180705 |
2.834 |
2.868 |
2.799 |
2.812 |
-0.034 |
56,357 |
184,832 |
+2,497 |
Oct18 |
180705 |
2.846 |
2.877 |
2.811 |
2.822 |
-0.034 |
31,883 |
172,939 |
-610 |
Nov18 |
180705 |
2.893 |
2.922 |
2.858 |
2.870 |
-0.032 |
23,513 |
112,694 |
+484 |
Dec18 |
180705 |
3.004 |
3.031 |
2.967 |
2.978 |
-0.033 |
12,125 |
91,782 |
+453 |
Jan19 |
180705 |
3.085 |
3.112 |
3.049 |
3.059 |
-0.034 |
15,285 |
114,103 |
-1,282 |
Feb19 |
180705 |
3.050 |
3.074 |
3.015 |
3.025 |
-0.033 |
4,315 |
63,609 |
-480 |
Mar19 |
180705 |
2.955 |
2.981 |
2.924 |
2.932 |
-0.031 |
18,404 |
119,164 |
+703 |
Apr19 |
180705 |
2.669 |
2.683 |
2.644 |
2.655 |
-0.008 |
13,188 |
122,319 |
-1,293 |
May19 |
180705 |
2.638 |
2.650 |
2.617 |
2.628 |
-0.004 |
5,400 |
56,407 |
-720 |
Jun19 |
180705 |
2.667 |
2.675 |
2.646 |
2.657 |
-0.005 |
4,962 |
26,801 |
+910 |
Jul19 |
180705 |
2.706 |
2.706 |
2.676 |
2.687 |
-0.006 |
2,383 |
25,043 |
-129 |
Aug19 |
180705 |
2.689 |
2.709 |
2.689 |
2.696 |
-0.005 |
746 |
20,733 |
+147 |
Sep19 |
180705 |
2.689 |
2.693 |
2.671 |
2.681 |
-0.004 |
729 |
24,600 |
-3 |
Oct19 |
180705 |
2.696 |
2.712 |
2.689 |
2.699 |
-0.004 |
2,037 |
47,315 |
+340 |
Nov19 |
180705 |
2.751 |
2.758 |
2.747 |
2.753 |
-0.004 |
666 |
26,625 |
+256 |
Total Volume and Open Interest |
359,659 |
1,495,856 |
+6,955 |
Brent Crude Oil(ICE) |
Sep18 |
180705 |
78.14 |
78.50 |
77.30 |
77.39 |
-0.85 |
273,456 |
504,212 |
-18,088 |
Oct18 |
180705 |
77.78 |
78.16 |
77.02 |
77.10 |
-0.79 |
108,404 |
283,408 |
+11,534 |
Nov18 |
180705 |
77.36 |
77.85 |
76.73 |
76.83 |
-0.74 |
49,419 |
184,075 |
-1,085 |
Dec18 |
180705 |
77.07 |
77.51 |
76.40 |
76.54 |
-0.66 |
100,257 |
334,810 |
-5,194 |
Jan19 |
180705 |
76.60 |
77.12 |
76.03 |
76.21 |
-0.60 |
25,527 |
130,982 |
-1,241 |
Feb19 |
180705 |
76.15 |
76.72 |
75.62 |
75.84 |
-0.53 |
12,945 |
85,273 |
+659 |
Mar19 |
180705 |
75.70 |
76.31 |
75.18 |
75.46 |
-0.46 |
16,147 |
70,592 |
+2,532 |
Apr19 |
180705 |
75.26 |
75.89 |
74.76 |
75.08 |
-0.41 |
4,362 |
38,553 |
-306 |
May19 |
180705 |
74.81 |
75.38 |
74.34 |
74.69 |
-0.34 |
3,751 |
36,499 |
+890 |
Jun19 |
180705 |
74.37 |
75.05 |
73.91 |
74.29 |
-0.29 |
24,618 |
117,303 |
-2,173 |
Jul19 |
180705 |
73.92 |
73.92 |
73.92 |
73.92 |
-0.26 |
2,527 |
34,588 |
+443 |
Aug19 |
180705 |
73.03 |
73.55 |
73.03 |
73.55 |
-0.22 |
3,461 |
28,727 |
+720 |
Sep19 |
180705 |
72.61 |
73.17 |
72.61 |
73.17 |
-0.19 |
5,741 |
48,645 |
+364 |
Oct19 |
180705 |
72.82 |
72.82 |
72.82 |
72.82 |
-0.16 |
859 |
34,122 |
+247 |
Total Volume and Open Interest |
697,459 |
2,406,887 |
-2,347 |
Gas Oil(ICE) |
Jul18 |
180705 |
664.50 |
674.25 |
663.00 |
671.00 |
+4.50 |
30,538 |
103,326 |
-4,342 |
Aug18 |
180705 |
664.00 |
674.75 |
663.50 |
671.50 |
+4.25 |
67,364 |
215,632 |
-8,125 |
Sep18 |
180705 |
667.00 |
676.25 |
665.50 |
673.25 |
+4.00 |
41,695 |
144,403 |
+3,430 |
Oct18 |
180705 |
668.75 |
677.75 |
667.25 |
675.00 |
+4.00 |
18,062 |
121,401 |
+2,548 |
Nov18 |
180705 |
667.00 |
675.50 |
666.00 |
673.00 |
+4.00 |
10,960 |
46,867 |
+302 |
Dec18 |
180705 |
664.75 |
673.00 |
663.00 |
670.50 |
+3.75 |
20,279 |
126,392 |
-1,228 |
Jan19 |
180705 |
666.50 |
672.00 |
663.00 |
670.25 |
+3.75 |
4,699 |
34,426 |
+1,127 |
Feb19 |
180705 |
666.25 |
671.50 |
663.25 |
669.75 |
+3.50 |
1,910 |
31,150 |
+221 |
Mar19 |
180705 |
662.75 |
669.75 |
661.50 |
668.00 |
+3.25 |
1,704 |
22,391 |
-242 |
Apr19 |
180705 |
662.25 |
667.00 |
660.50 |
665.50 |
+3.00 |
1,073 |
18,545 |
-435 |
Total Volume and Open Interest |
207,682 |
1,100,765 |
-6,826 |
Ethanol(CBOT) |
Aug18 |
180705 |
1.441 |
1.441 |
1.415 |
1.423 |
+0.008 |
123 |
1,028 |
-10 |
Sep18 |
180705 |
1.425 |
1.431 |
1.425 |
1.430 |
+0.006 |
31 |
431 |
+10 |
Oct18 |
180705 |
1.419 |
1.424 |
1.419 |
1.424 |
-0.002 |
12 |
148 |
-3 |
Nov18 |
180705 |
1.419 |
1.419 |
1.417 |
1.417 |
-0.002 |
6 |
18 |
+0 |
Dec18 |
180705 |
1.405 |
1.405 |
1.399 |
1.399 |
+0.001 |
9 |
165 |
+5 |
Jan19 |
180705 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.001 |
0 |
85 |
+0 |
Feb19 |
180705 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.001 |
|
|
|
Mar19 |
180705 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.001 |
|
|
|
Total Volume and Open Interest |
182 |
1,923 |
+1 |
WTI Crude Oil(ICE) |
Aug18 |
180705 |
74.17 |
74.80 |
72.53 |
72.94 |
-1.39 |
37,606 |
58,999 |
-1,972 |
Sep18 |
180705 |
71.44 |
72.32 |
70.37 |
70.63 |
-1.28 |
54,951 |
73,766 |
+357 |
Oct18 |
180705 |
68.79 |
69.55 |
68.23 |
68.46 |
-0.73 |
37,184 |
44,717 |
+1,842 |
Nov18 |
180705 |
68.14 |
68.87 |
67.80 |
67.96 |
-0.59 |
18,228 |
20,846 |
+476 |
Dec18 |
180705 |
67.91 |
68.34 |
67.42 |
67.62 |
-0.41 |
37,446 |
133,959 |
-2,443 |
Jan19 |
180705 |
67.49 |
67.87 |
67.01 |
67.24 |
-0.32 |
10,716 |
29,892 |
+1,113 |
Feb19 |
180705 |
67.34 |
67.35 |
66.68 |
66.78 |
-0.24 |
2,227 |
13,380 |
-114 |
Mar19 |
180705 |
66.89 |
66.90 |
66.20 |
66.34 |
-0.20 |
2,287 |
19,067 |
+138 |
Apr19 |
180705 |
66.07 |
66.07 |
65.86 |
65.93 |
-0.17 |
727 |
5,073 |
+115 |
May19 |
180705 |
65.56 |
65.56 |
65.56 |
65.56 |
-0.14 |
248 |
6,751 |
+0 |
Jun19 |
180705 |
65.38 |
65.68 |
65.00 |
65.21 |
-0.11 |
6,760 |
54,102 |
-1,671 |
Jul19 |
180705 |
64.79 |
64.79 |
64.79 |
64.79 |
-0.10 |
217 |
4,556 |
+0 |
Aug19 |
180705 |
64.40 |
64.40 |
64.40 |
64.40 |
-0.07 |
110 |
5,187 |
+0 |
Sep19 |
180705 |
64.04 |
64.04 |
64.04 |
64.04 |
-0.03 |
153 |
11,454 |
+0 |
Oct19 |
180705 |
63.69 |
63.69 |
63.69 |
63.69 |
-0.01 |
331 |
3,992 |
-202 |
Nov19 |
180705 |
63.35 |
63.35 |
63.35 |
63.35 |
+0.01 |
325 |
4,218 |
+285 |
Total Volume and Open Interest |
219,772 |
629,687 |
-1,261 |
US Dollar Index(ICE) |
Sep18 |
180705 |
94.270 |
94.345 |
93.915 |
94.223 |
-0.190 |
15,034 |
47,756 |
-387 |
Dec18 |
180705 |
93.855 |
93.855 |
93.510 |
93.798 |
-0.180 |
194 |
1,553 |
-12 |
Mar19 |
180705 |
93.338 |
93.338 |
93.210 |
93.338 |
-0.180 |
6 |
407 |
-3 |
Total Volume and Open Interest |
15,235 |
49,741 |
-402 |
Australian Dollar(CME) |
Sep18 |
180705 |
74.03 |
74.27 |
73.62 |
73.80 |
+0.07 |
91,977 |
141,614 |
+2,617 |
Dec18 |
180705 |
73.71 |
74.15 |
73.71 |
73.85 |
+0.07 |
44 |
489 |
-3 |
Mar19 |
180705 |
73.89 |
74.29 |
73.88 |
73.94 |
+0.08 |
1 |
129 |
+0 |
Total Volume and Open Interest |
94,618 |
144,182 |
+2,552 |
British Pound(CME) |
Sep18 |
180705 |
132.42 |
133.15 |
132.14 |
132.52 |
+0.44 |
99,873 |
182,006 |
+2,524 |
Dec18 |
180705 |
133.18 |
133.60 |
133.00 |
133.06 |
+0.43 |
18 |
993 |
+6 |
Mar19 |
180705 |
133.65 |
133.65 |
133.65 |
133.65 |
+0.43 |
0 |
267 |
+0 |
Total Volume and Open Interest |
100,732 |
186,130 |
+2,499 |
Canadian Dollar(CME) |
Sep18 |
180705 |
76.23 |
76.36 |
76.08 |
76.17 |
+0.12 |
55,115 |
153,446 |
-906 |
Dec18 |
180705 |
76.27 |
76.44 |
76.20 |
76.29 |
+0.11 |
22 |
5,048 |
-10 |
Mar19 |
180705 |
76.35 |
76.54 |
76.35 |
76.40 |
+0.11 |
7 |
536 |
+3 |
Jun19 |
180705 |
76.69 |
76.69 |
76.52 |
76.52 |
+0.11 |
0 |
67 |
+0 |
Total Volume and Open Interest |
55,690 |
159,638 |
-791 |
Japanese Yen(CME) |
Sep18 |
180705 |
90.99 |
91.14 |
90.70 |
90.79 |
-0.13 |
114,665 |
169,546 |
+5,460 |
Dec18 |
180705 |
91.63 |
91.71 |
91.39 |
91.41 |
-0.13 |
35 |
861 |
+11 |
Mar19 |
180705 |
92.13 |
92.13 |
92.13 |
92.13 |
-0.12 |
8 |
41 |
+0 |
Total Volume and Open Interest |
115,447 |
171,468 |
+5,401 |
Swiss Franc(CME) |
Sep18 |
180705 |
101.41 |
101.58 |
101.13 |
101.19 |
-0.17 |
21,504 |
93,048 |
-2,171 |
Dec18 |
180705 |
102.07 |
102.38 |
102.04 |
102.04 |
-0.18 |
1 |
97 |
+1 |
Mar19 |
180705 |
102.95 |
102.95 |
102.95 |
102.95 |
-0.16 |
0 |
13 |
+0 |
Total Volume and Open Interest |
21,505 |
93,158 |
-2,170 |
EuroFX(CME) |
Sep18 |
180705 |
117.27 |
117.82 |
116.91 |
117.41 |
+0.26 |
192,483 |
474,704 |
+3,115 |
Dec18 |
180705 |
118.12 |
118.65 |
117.85 |
118.27 |
+0.28 |
224 |
4,659 |
-22 |
Mar19 |
180705 |
119.36 |
119.39 |
119.21 |
119.21 |
+0.29 |
34 |
887 |
+4 |
Total Volume and Open Interest |
194,177 |
487,514 |
+3,070 |
Mexican Peso(CME) |
Jul18 |
180705 |
519.25 |
519.25 |
519.25 |
519.25 |
+9.63 |
|
|
|
Aug18 |
180705 |
517.13 |
517.13 |
517.13 |
517.13 |
+9.75 |
|
|
|
Total Volume and Open Interest |
90,649 |
143,557 |
-597 |
Brazilian Real(CME) |
Aug18 |
180705 |
256.10 |
256.70 |
253.05 |
253.20 |
-2.85 |
2,187 |
40,413 |
-162 |
Sep18 |
180705 |
254.35 |
255.90 |
252.40 |
252.40 |
-2.85 |
58 |
5,086 |
-39 |
Oct18 |
180705 |
251.90 |
256.00 |
251.90 |
251.90 |
-2.85 |
0 |
3 |
+0 |
Nov18 |
180705 |
251.35 |
251.35 |
251.35 |
251.35 |
-2.75 |
|
|
|
Total Volume and Open Interest |
2,245 |
45,555 |
-201 |
30-Year T-Bonds(CBOT) |
Sep18 |
180705 |
145~070 |
145~250 |
144~270 |
145~160 |
+0~050 |
191,539 |
791,726 |
-292 |
Dec18 |
180705 |
144~230 |
144~240 |
144~230 |
144~240 |
+0~050 |
16 |
579 |
+2 |
Mar19 |
180705 |
144~010 |
144~010 |
144~010 |
144~010 |
+0~050 |
|
|
|
Total Volume and Open Interest |
191,555 |
792,305 |
-290 |
10-Year T-Notes(CBOT) |
Sep18 |
180705 |
120~080 |
120~135 |
120~030 |
120~080 |
-0~020 |
1,072,783 |
3,586,086 |
+88,189 |
Dec18 |
180705 |
120~025 |
120~050 |
120~005 |
120~020 |
-0~015 |
17 |
992 |
+5 |
Mar19 |
180705 |
119~270 |
119~270 |
119~270 |
119~270 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,072,800 |
3,587,078 |
+88,194 |
5-Year T-Notes(CBOT) |
Sep18 |
180705 |
113~184 |
113~214 |
113~160 |
113~174 |
-0~022 |
637,797 |
3,838,523 |
+26,893 |
Dec18 |
180705 |
113~082 |
113~084 |
113~082 |
113~084 |
-0~014 |
7 |
9 |
+5 |
Mar19 |
180705 |
113~084 |
113~084 |
113~084 |
113~084 |
-0~014 |
|
|
|
Total Volume and Open Interest |
637,804 |
3,838,532 |
+26,898 |
2 Year T-Notes(CBOT) |
Sep18 |
180705 |
105~282 |
105~292 |
105~266 |
105~270 |
-0~020 |
259,082 |
1,889,764 |
+18,423 |
Dec18 |
180705 |
105~200 |
105~200 |
105~200 |
105~200 |
-0~020 |
|
|
|
Mar19 |
180705 |
105~200 |
105~200 |
105~200 |
105~200 |
-0~020 |
|
|
|
Total Volume and Open Interest |
259,082 |
1,889,764 |
+18,423 |
Eurodollars(CME) |
Sep18 |
180705 |
97.545 |
97.555 |
97.540 |
97.540 |
-0.010 |
159,406 |
1,278,270 |
+9,064 |
Dec18 |
180705 |
97.355 |
97.365 |
97.340 |
97.345 |
-0.015 |
159,805 |
1,798,974 |
-3,674 |
Mar19 |
180705 |
97.230 |
97.245 |
97.215 |
97.220 |
-0.020 |
167,631 |
1,302,742 |
-19,506 |
Jun19 |
180705 |
97.135 |
97.145 |
97.115 |
97.120 |
-0.025 |
141,235 |
1,306,175 |
+5,048 |
Sep19 |
180705 |
97.070 |
97.085 |
97.055 |
97.060 |
-0.020 |
171,472 |
919,847 |
-19,989 |
Dec19 |
180705 |
97.020 |
97.040 |
97.005 |
97.010 |
-0.020 |
175,099 |
1,807,090 |
-14,186 |
Mar20 |
180705 |
97.005 |
97.020 |
96.990 |
96.995 |
-0.020 |
146,645 |
1,048,633 |
-333 |
Jun20 |
180705 |
97.010 |
97.020 |
96.990 |
97.000 |
-0.015 |
88,359 |
858,761 |
-362 |
Sep20 |
180705 |
97.010 |
97.025 |
96.995 |
97.005 |
-0.015 |
69,720 |
740,994 |
-1,463 |
Dec20 |
180705 |
97.005 |
97.020 |
96.985 |
97.000 |
-0.015 |
99,597 |
806,601 |
+24,233 |
Mar21 |
180705 |
97.015 |
97.040 |
97.005 |
97.020 |
-0.010 |
52,447 |
377,144 |
+1,530 |
Jun21 |
180705 |
97.025 |
97.045 |
97.010 |
97.030 |
-0.005 |
57,202 |
270,193 |
+5,561 |
Sep21 |
180705 |
97.030 |
97.055 |
97.015 |
97.035 |
-0.005 |
32,807 |
215,855 |
+1,810 |
Dec21 |
180705 |
97.025 |
97.050 |
97.010 |
97.030 |
-0.005 |
44,960 |
319,329 |
+6,382 |
Mar22 |
180705 |
97.030 |
97.055 |
97.015 |
97.035 |
-0.005 |
34,030 |
131,963 |
+3,086 |
Jun22 |
180705 |
97.030 |
97.055 |
97.015 |
97.035 |
-0.005 |
28,785 |
105,152 |
+241 |
Sep22 |
180705 |
97.030 |
97.055 |
97.010 |
97.030 |
-0.005 |
15,927 |
67,277 |
-320 |
Dec22 |
180705 |
97.010 |
97.040 |
96.995 |
97.015 |
-0.005 |
20,583 |
125,591 |
+1,799 |
Total Volume and Open Interest |
1,758,512 |
13,938,943 |
+9,122 |
Ultra T-Bond(CBOT) |
Sep18 |
180705 |
159~26 |
160~22 |
159~11 |
160~10 |
+0~11 |
89,800 |
973,354 |
+2,132 |
Dec18 |
180705 |
160~19 |
160~19 |
160~19 |
160~19 |
+0~11 |
0 |
101 |
+0 |
Mar19 |
180705 |
160~19 |
160~19 |
160~19 |
160~19 |
+0~11 |
|
|
|
Total Volume and Open Interest |
89,800 |
973,455 |
+2,132 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180705 |
128~105 |
128~185 |
128~030 |
128~115 |
-0~005 |
111,743 |
546,097 |
+4,308 |
Dec18 |
180705 |
128~115 |
128~115 |
128~115 |
128~115 |
-0~005 |
|
|
|
Mar19 |
180705 |
128~115 |
128~115 |
128~115 |
128~115 |
-0~005 |
|
|
|
Total Volume and Open Interest |
111,743 |
546,097 |
+4,308 |
30 Day Federal Funds(CBOT) |
Jul18 |
180705 |
98.082 |
98.085 |
98.082 |
98.082 |
unch |
9,997 |
242,342 |
-3,041 |
Aug18 |
180705 |
98.075 |
98.080 |
98.075 |
98.075 |
unch |
14,075 |
285,813 |
+1,903 |
Sep18 |
180705 |
98.050 |
98.055 |
98.045 |
98.050 |
unch |
4,355 |
115,370 |
+442 |
Oct18 |
180705 |
97.890 |
97.895 |
97.880 |
97.880 |
-0.015 |
13,723 |
272,765 |
-489 |
Nov18 |
180705 |
97.885 |
97.885 |
97.870 |
97.870 |
-0.015 |
9,737 |
231,853 |
+1,532 |
Dec18 |
180705 |
97.825 |
97.825 |
97.810 |
97.810 |
-0.020 |
4,262 |
69,890 |
-806 |
Total Volume and Open Interest |
93,268 |
1,922,402 |
-928 |
Japanese Govt Bonds(SGX) |
Sep18 |
180704 |
150.94 |
150.97 |
150.92 |
150.94 |
+0.01 |
1,248 |
22,045 |
+243 |
Dec18 |
180704 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.01 |
|
|
|
Mar19 |
180704 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,248 |
22,045 |
+243 |
Euro-Buxl(EUREX) |
Sep18 |
180705 |
177.92 |
178.94 |
177.18 |
178.82 |
+0.82 |
49,250 |
236,544 |
-2,312 |
Dec18 |
180705 |
177.34 |
177.34 |
177.34 |
177.34 |
+0.82 |
0 |
2 |
+1 |
Mar19 |
180705 |
176.32 |
176.32 |
176.32 |
176.32 |
+0.82 |
1 |
1 |
+0 |
Total Volume and Open Interest |
49,251 |
236,547 |
-2,311 |
Euro-Bund(EUREX) |
Sep18 |
180705 |
162.37 |
162.78 |
162.06 |
162.70 |
+0.15 |
504,751 |
1,841,187 |
-34,384 |
Dec18 |
180705 |
159.75 |
160.17 |
159.60 |
160.17 |
+0.15 |
65 |
355 |
+63 |
Mar19 |
180705 |
160.17 |
160.17 |
160.17 |
160.17 |
+0.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
504,816 |
1,841,543 |
-34,321 |
Euro-Bobl(EUREX) |
Sep18 |
180705 |
132.00 |
132.16 |
131.89 |
132.14 |
-0.01 |
335,866 |
1,564,855 |
-50,762 |
Dec18 |
180705 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.01 |
0 |
28 |
+0 |
Mar19 |
180705 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.01 |
|
|
|
Total Volume and Open Interest |
335,866 |
1,564,883 |
-50,762 |
Euro-Schatz(EUREX) |
Sep18 |
180705 |
112.03 |
112.06 |
112.00 |
112.04 |
-0.01 |
202,891 |
1,860,840 |
-35,802 |
Dec18 |
180705 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.03 |
25 |
982 |
+952 |
Mar19 |
180705 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.03 |
|
|
|
Total Volume and Open Interest |
202,916 |
1,861,822 |
-34,850 |
3-Mth Euribor(EUREX) |
Sep18 |
180705 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
1 |
4,363 |
+0 |
Dec18 |
180705 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
13,456 |
+0 |
Mar19 |
180705 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
0 |
1,697 |
+0 |
Total Volume and Open Interest |
1 |
29,720 |
+5 |
Long Gilt(LIFFE) |
Sep18 |
180705 |
122~30 |
123~12 |
122~26 |
123~11 |
+0~08 |
200,722 |
762,487 |
+7,890 |
Dec18 |
180705 |
122~15 |
122~15 |
122~15 |
122~15 |
+0~07 |
0 |
52 |
+0 |
Total Volume and Open Interest |
200,722 |
762,539 |
+7,890 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180705 |
99.17 |
99.18 |
99.15 |
99.16 |
-0.01 |
104,591 |
496,031 |
+1,969 |
Dec18 |
180705 |
99.11 |
99.12 |
99.09 |
99.11 |
-0.01 |
37,150 |
511,283 |
+11,354 |
Mar19 |
180705 |
99.03 |
99.05 |
99.01 |
99.04 |
-0.01 |
53,801 |
321,939 |
+6,387 |
Jun19 |
180705 |
98.98 |
98.99 |
98.94 |
98.98 |
unch |
45,496 |
350,333 |
+1,158 |
Sep19 |
180705 |
98.91 |
98.92 |
98.87 |
98.91 |
-0.01 |
71,640 |
281,750 |
+5,333 |
Dec19 |
180705 |
98.84 |
98.86 |
98.81 |
98.85 |
-0.01 |
62,159 |
255,591 |
+1,753 |
Total Volume and Open Interest |
722,176 |
3,146,684 |
+37,232 |
3-Mth Euribor(LIFFE) |
Sep18 |
180705 |
100.305 |
100.315 |
100.305 |
100.315 |
+0.005 |
24,155 |
543,302 |
-4,550 |
Dec18 |
180705 |
100.290 |
100.295 |
100.285 |
100.295 |
+0.005 |
31,474 |
550,134 |
-1,445 |
Mar19 |
180705 |
100.280 |
100.290 |
100.280 |
100.290 |
+0.005 |
49,352 |
448,347 |
-13,027 |
Total Volume and Open Interest |
635,415 |
5,018,083 |
+23,618 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180705 |
98.01 |
98.02 |
98.00 |
98.02 |
+0.01 |
29,815 |
233,855 |
-2,094 |
Dec18 |
180705 |
98.00 |
98.03 |
98.00 |
98.03 |
+0.02 |
15,338 |
230,316 |
-1,082 |
Mar19 |
180705 |
97.99 |
98.01 |
97.98 |
98.01 |
+0.02 |
11,738 |
187,246 |
-1,760 |
Jun19 |
180705 |
97.95 |
97.98 |
97.95 |
97.98 |
+0.02 |
10,856 |
140,689 |
+378 |
Sep19 |
180705 |
97.91 |
97.94 |
97.91 |
97.93 |
+0.01 |
9,577 |
94,299 |
+722 |
Dec19 |
180705 |
97.87 |
97.88 |
97.86 |
97.88 |
+0.01 |
9,575 |
119,332 |
+2,126 |
Mar20 |
180705 |
97.82 |
97.83 |
97.82 |
97.83 |
unch |
4,112 |
61,739 |
+914 |
Jun20 |
180705 |
97.78 |
97.78 |
97.77 |
97.78 |
unch |
1,282 |
27,336 |
+242 |
Sep20 |
180705 |
97.74 |
97.74 |
97.73 |
97.74 |
unch |
66 |
4,421 |
+3 |
Dec20 |
180705 |
97.67 |
97.68 |
97.67 |
97.68 |
-0.01 |
664 |
2,820 |
-134 |
Total Volume and Open Interest |
93,026 |
1,104,708 |
-686 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180705 |
97.40 |
97.41 |
97.39 |
97.40 |
-0.01 |
143,343 |
1,109,567 |
+3,081 |
Dec18 |
180705 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.01 |
|
|
|
Total Volume and Open Interest |
143,343 |
1,109,567 |
+3,081 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180705 |
97.93 |
97.94 |
97.93 |
97.93 |
unch |
148,404 |
1,044,938 |
-13,286 |
Dec18 |
180705 |
97.90 |
97.90 |
97.90 |
97.90 |
-0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
148,404 |
1,047,310 |
-13,286 |
Gold(CMX) |
Aug18 |
180705 |
1257.9 |
1262.4 |
1252.2 |
1258.8 |
+5.3 |
262,872 |
323,890 |
+2,128 |
Oct18 |
180705 |
1264.6 |
1267.6 |
1257.5 |
1264.2 |
+5.2 |
9,327 |
17,427 |
+1,410 |
Dec18 |
180705 |
1270.3 |
1273.0 |
1263.7 |
1270.0 |
+5.2 |
28,043 |
115,721 |
+9,239 |
Feb19 |
180705 |
1277.8 |
1277.8 |
1270.5 |
1275.9 |
+5.2 |
1,674 |
17,274 |
+532 |
Apr19 |
180705 |
1283.5 |
1284.5 |
1277.3 |
1281.7 |
+5.1 |
140 |
4,952 |
+21 |
Jun19 |
180705 |
1287.0 |
1288.1 |
1285.1 |
1288.1 |
+5.1 |
236 |
4,458 |
+23 |
Aug19 |
180705 |
1294.1 |
1296.5 |
1292.2 |
1294.5 |
+5.1 |
92 |
935 |
-6 |
Oct19 |
180705 |
1301.0 |
1301.0 |
1286.7 |
1301.0 |
+5.1 |
22 |
207 |
+6 |
Dec19 |
180705 |
1307.9 |
1307.9 |
1305.4 |
1307.6 |
+5.2 |
166 |
4,057 |
+1 |
Feb20 |
180705 |
1314.2 |
1314.2 |
1314.2 |
1314.2 |
+5.2 |
0 |
1 |
+0 |
Apr20 |
180705 |
1320.6 |
1320.6 |
1320.6 |
1320.6 |
+5.2 |
|
|
|
Jun20 |
180705 |
1327.6 |
1327.6 |
1327.6 |
1327.6 |
+5.2 |
0 |
360 |
+0 |
Total Volume and Open Interest |
302,644 |
490,810 |
+13,370 |
Silver(CMX) |
Jul18 |
180705 |
1610.5 |
1610.5 |
1589.5 |
1600.8 |
+5.6 |
1,009 |
2,036 |
-1,322 |
Sep18 |
180705 |
1611.5 |
1619.5 |
1597.0 |
1609.7 |
+5.4 |
82,699 |
162,147 |
+129 |
Dec18 |
180705 |
1625.0 |
1630.0 |
1609.0 |
1621.2 |
+5.4 |
4,284 |
36,325 |
+100 |
Mar19 |
180705 |
1626.0 |
1633.5 |
1624.5 |
1632.9 |
+5.5 |
185 |
3,977 |
+45 |
May19 |
180705 |
1640.7 |
1640.7 |
1634.5 |
1640.7 |
+5.5 |
69 |
288 |
-12 |
Jul19 |
180705 |
1649.3 |
1649.3 |
1627.5 |
1649.3 |
+5.5 |
7 |
504 |
+4 |
Sep19 |
180705 |
1658.3 |
1658.3 |
1658.3 |
1658.3 |
+5.5 |
0 |
202 |
+0 |
Total Volume and Open Interest |
88,710 |
208,174 |
-977 |
Platinum(NYMEX) |
Jul18 |
180705 |
838.0 |
838.3 |
837.1 |
837.1 |
-4.7 |
119 |
486 |
-84 |
Oct18 |
180705 |
842.6 |
850.6 |
836.7 |
841.4 |
-4.9 |
34,680 |
82,989 |
-37 |
Jan19 |
180705 |
849.2 |
853.6 |
843.3 |
846.0 |
-5.0 |
277 |
2,630 |
+94 |
Apr19 |
180705 |
855.3 |
857.0 |
851.8 |
851.8 |
-5.0 |
84 |
175 |
+30 |
Total Volume and Open Interest |
35,260 |
86,504 |
+41 |
Palladium(NYMEX) |
Sep18 |
180705 |
943.20 |
947.80 |
935.70 |
942.70 |
+4.70 |
3,757 |
20,119 |
+38 |
Dec18 |
180705 |
935.90 |
939.40 |
934.30 |
938.50 |
+5.30 |
87 |
1,963 |
+12 |
Mar19 |
180705 |
933.20 |
933.20 |
933.20 |
933.20 |
+5.30 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,844 |
22,090 |
+50 |
Copper(CMX) |
Jul18 |
180705 |
290.50 |
290.95 |
281.10 |
281.40 |
-9.20 |
1,741 |
4,761 |
-761 |
Sep18 |
180705 |
293.40 |
294.05 |
282.05 |
282.60 |
-9.10 |
91,248 |
138,553 |
-1,168 |
Dec18 |
180705 |
295.60 |
296.00 |
284.55 |
284.90 |
-9.00 |
7,527 |
63,879 |
-606 |
Mar19 |
180705 |
297.90 |
298.25 |
286.85 |
287.20 |
-9.00 |
2,613 |
25,296 |
-29 |
May19 |
180705 |
299.00 |
299.00 |
288.10 |
288.50 |
-8.90 |
912 |
7,635 |
-72 |
Total Volume and Open Interest |
105,386 |
263,401 |
-2,657 |
E-mini DJIA Index(CBOT) |
Sep18 |
180705 |
24204 |
24364 |
24114 |
24343 |
+180 |
199,515 |
84,600 |
+82 |
Dec18 |
180705 |
24200 |
24364 |
24130 |
24356 |
+179 |
277 |
516 |
-25 |
Mar19 |
180705 |
24380 |
24380 |
24220 |
24380 |
+180 |
1 |
23 |
+1 |
Jun19 |
180705 |
24423 |
24423 |
24423 |
24423 |
+178 |
|
|
|
Total Volume and Open Interest |
199,793 |
85,139 |
+58 |
S & P 500(CME) |
Sep18 |
180705 |
2719.80 |
2739.40 |
2711.20 |
2738.60 |
+25.30 |
1,029 |
56,151 |
+426 |
Dec18 |
180705 |
2742.20 |
2742.20 |
2742.20 |
2742.20 |
+25.50 |
0 |
300 |
+0 |
Mar19 |
180705 |
2748.40 |
2748.40 |
2748.40 |
2748.40 |
+25.50 |
|
|
|
Jun19 |
180705 |
2754.90 |
2754.90 |
2754.90 |
2754.90 |
+25.30 |
|
|
|
Total Volume and Open Interest |
1,029 |
56,451 |
+426 |
S & P 500 E-Mini(CME) |
Sep18 |
180705 |
2713.00 |
2739.75 |
2710.75 |
2738.50 |
+25.25 |
1,213,215 |
2,605,520 |
-15,476 |
Dec18 |
180705 |
2716.00 |
2743.00 |
2714.75 |
2742.25 |
+25.50 |
3,219 |
50,709 |
-158 |
Mar19 |
180705 |
2725.50 |
2748.50 |
2721.25 |
2748.50 |
+25.50 |
3,841 |
16,918 |
+413 |
Jun19 |
180705 |
2755.00 |
2755.00 |
2754.90 |
2755.00 |
+25.50 |
550 |
6,551 |
+550 |
Total Volume and Open Interest |
1,220,825 |
2,679,698 |
-14,671 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180705 |
7023.00 |
7128.00 |
7015.00 |
7125.75 |
+102.00 |
379,570 |
241,881 |
+8,911 |
Dec18 |
180705 |
7046.00 |
7151.50 |
7042.25 |
7150.00 |
+102.00 |
306 |
1,879 |
+28 |
Mar19 |
180705 |
7178.75 |
7178.75 |
7178.75 |
7178.75 |
+100.00 |
10 |
29 |
+9 |
Total Volume and Open Interest |
379,886 |
243,790 |
+8,948 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180705 |
1962.00 |
1978.70 |
1958.50 |
1978.00 |
+17.00 |
14,139 |
84,224 |
-1,335 |
Dec18 |
180705 |
1981.10 |
1981.10 |
1965.20 |
1981.10 |
+15.70 |
|
|
|
Mar19 |
180705 |
1984.50 |
1984.50 |
1984.50 |
1984.50 |
+15.60 |
|
|
|
Total Volume and Open Interest |
14,139 |
84,224 |
-1,335 |
Volatility Index(CBOE) |
Jul18 |
180705 |
16.15 |
16.42 |
15.40 |
15.48 |
-0.90 |
92,599 |
141,721 |
-7,710 |
Aug18 |
180705 |
16.49 |
16.72 |
16.01 |
16.08 |
-0.65 |
67,687 |
102,922 |
+9,458 |
Sep18 |
180705 |
16.80 |
16.98 |
16.41 |
16.48 |
-0.50 |
20,709 |
43,067 |
+42 |
Oct18 |
180705 |
17.18 |
17.32 |
16.85 |
16.98 |
-0.35 |
8,706 |
46,063 |
+1,227 |
Total Volume and Open Interest |
199,500 |
391,996 |
+4,609 |
S & P 600(CME) |
Sep18 |
180705 |
1042.00 |
1042.00 |
1042.00 |
1042.00 |
+12.60 |
|
|
|
Dec18 |
180705 |
1042.70 |
1042.70 |
1042.70 |
1042.70 |
+12.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180705 |
1665.70 |
1685.30 |
1664.00 |
1684.10 |
+16.80 |
122,569 |
554,690 |
+772 |
Dec18 |
180705 |
1677.00 |
1690.00 |
1670.60 |
1688.90 |
+16.00 |
8 |
24 |
+0 |
Mar19 |
180705 |
1695.50 |
1695.50 |
1695.50 |
1695.50 |
+16.90 |
|
|
|
Total Volume and Open Interest |
122,577 |
554,714 |
+772 |
Nikkei 225(CME) |
Sep18 |
180705 |
21730 |
21790 |
21475 |
21720 |
-15 |
12,903 |
31,477 |
+1,059 |
Dec18 |
180705 |
21600 |
21685 |
21585 |
21600 |
-10 |
1 |
4 |
+1 |
Total Volume and Open Interest |
12,904 |
31,481 |
+1,060 |
Nikkei 225(SGX) |
Sep18 |
180705 |
21495 |
21630 |
21490 |
21490 |
-175 |
111,671 |
133,914 |
-3,956 |
Dec18 |
180705 |
21520 |
21520 |
21340 |
21340 |
-175 |
2 |
5,194 |
+0 |
Mar19 |
180704 |
21155 |
21470 |
21155 |
21470 |
-125 |
0 |
300 |
+0 |
Total Volume and Open Interest |
88,645 |
159,511 |
+2,990 |
Nikkei 225 Mini(JPX) |
Sep18 |
180704 |
21790 |
21880 |
21570 |
21700 |
-10 |
987,687 |
266,011 |
+15,069 |
Dec18 |
180704 |
21620 |
21710 |
21410 |
21540 |
unch |
7,172 |
10,004 |
+862 |
Mar19 |
180704 |
21595 |
21650 |
21350 |
21480 |
-10 |
359 |
3,379 |
+103 |
Total Volume and Open Interest |
1,058,928 |
354,478 |
+22,478 |
Nikkei 225(JPX) |
Sep18 |
180704 |
21790 |
21880 |
21570 |
21700 |
-10 |
76,333 |
264,863 |
+2,835 |
Dec18 |
180704 |
21630 |
21710 |
21420 |
21540 |
unch |
371 |
51,177 |
-7 |
Mar19 |
180704 |
21540 |
21640 |
21380 |
21480 |
-10 |
121 |
4,090 |
+19 |
Total Volume and Open Interest |
76,835 |
385,435 |
+2,850 |
Nikkei 225(CME) Yen |
Sep18 |
180705 |
21745 |
21755 |
21435 |
21680 |
-20 |
41,524 |
53,540 |
+3,183 |
Dec18 |
180705 |
21515 |
21560 |
21300 |
21515 |
-25 |
1 |
3 |
+1 |
Mar19 |
180705 |
21420 |
21420 |
21420 |
21420 |
-25 |
|
|
|
Total Volume and Open Interest |
41,525 |
53,543 |
+3,184 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180705 |
21680 |
21730 |
21630 |
21680 |
-20 |
0 |
6 |
+0 |
Dec18 |
180705 |
21520 |
21520 |
21515 |
21520 |
-20 |
|
|
|
Mar19 |
180705 |
21420 |
21420 |
21420 |
21420 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180705 |
5315.0 |
5392.5 |
5313.5 |
5365.0 |
+46.0 |
59,800 |
320,876 |
-11,195 |
Aug18 |
180705 |
5312.0 |
5389.5 |
5312.0 |
5363.0 |
+46.5 |
102 |
1,607 |
+97 |
Sep18 |
180705 |
5344.0 |
5384.0 |
5344.0 |
5359.5 |
+46.0 |
251 |
18,928 |
-18 |
Total Volume and Open Interest |
60,153 |
382,445 |
-11,116 |
Hang Seng Index(HKFE) |
Jul18 |
180705 |
28047 |
28260 |
27720 |
28197 |
+151 |
305,855 |
108,651 |
+1,404 |
Aug18 |
180705 |
28049 |
28230 |
27761 |
28152 |
+131 |
460 |
452 |
+304 |
Sep18 |
180705 |
27995 |
28129 |
27638 |
28072 |
+130 |
1,625 |
11,066 |
+769 |
Total Volume and Open Interest |
308,290 |
126,050 |
+2,689 |
DAX(EUREX) |
Sep18 |
180705 |
12313.0 |
12505.0 |
12294.5 |
12455.5 |
+150.5 |
83,334 |
104,745 |
-9,494 |
Dec18 |
180705 |
12340.5 |
12478.0 |
12340.5 |
12439.5 |
+150.5 |
94 |
1,472 |
-4 |
Mar19 |
180705 |
12429.0 |
12429.0 |
12429.0 |
12429.0 |
+150.5 |
0 |
217 |
+0 |
Total Volume and Open Interest |
83,428 |
106,434 |
-9,498 |
Mini-DAX(EUREX) |
Sep18 |
180705 |
12311.0 |
12504.0 |
12295.0 |
12455.5 |
+150.5 |
34,864 |
10,271 |
-1,230 |
Dec18 |
180705 |
12336.0 |
12472.0 |
12336.0 |
12439.5 |
+150.5 |
49 |
210 |
-23 |
Mar19 |
180705 |
12395.0 |
12455.0 |
12395.0 |
12429.0 |
+150.5 |
0 |
68 |
+2 |
Total Volume and Open Interest |
34,913 |
10,549 |
-1,251 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180705 |
3400 |
3452 |
3399 |
3432 |
+30 |
912,513 |
3,478,098 |
-1,325 |
Dec18 |
180705 |
3388 |
3431 |
3388 |
3414 |
+30 |
48 |
173,134 |
-100 |
Mar19 |
180705 |
3398 |
3411 |
3398 |
3402 |
+30 |
4 |
81,020 |
+3 |
Total Volume and Open Interest |
912,565 |
3,734,923 |
-1,422 |
Swiss Market Index(EUREX) |
Sep18 |
180705 |
8639 |
8698 |
8626 |
8654 |
+25 |
38,268 |
198,102 |
-6,032 |
Dec18 |
180705 |
8652 |
8672 |
8635 |
8635 |
+25 |
4 |
891 |
+10 |
Mar19 |
180705 |
8532 |
8532 |
8532 |
8532 |
+25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
38,272 |
199,014 |
-6,022 |
FT-SE 100(EURONEXT) |
Sep18 |
180705 |
7513.00 |
7564.50 |
7501.50 |
7540.50 |
+33.00 |
89,756 |
646,939 |
-3,838 |
Dec18 |
180705 |
7500.50 |
7500.50 |
7500.50 |
7500.50 |
+33.00 |
5 |
1,556 |
+0 |
Mar19 |
180705 |
7439.00 |
7439.00 |
7439.00 |
7439.00 |
+33.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
89,761 |
648,505 |
-3,838 |
SPI 200(SFE) |
Sep18 |
180705 |
6139.0 |
6173.0 |
6133.0 |
6167.0 |
+30.0 |
42,839 |
352,808 |
+6,627 |
Dec18 |
180705 |
6159.0 |
6159.0 |
6159.0 |
6159.0 |
+30.0 |
0 |
3,200 |
+0 |
Mar19 |
180705 |
6112.0 |
6112.0 |
6112.0 |
6112.0 |
+30.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
42,905 |
361,492 |
+6,689 |
FTSE MIB(ISE) |
Sep18 |
180705 |
21650.00 |
21950.00 |
21640.00 |
21810.00 |
+211.00 |
23,503 |
42,595 |
+146 |
Dec18 |
180705 |
20985.00 |
21790.00 |
20985.00 |
21670.00 |
+211.00 |
23 |
71 |
+7 |
Mar19 |
180705 |
20910.00 |
21598.00 |
20910.00 |
21598.00 |
+211.00 |
1 |
21 |
+0 |
Total Volume and Open Interest |
23,527 |
42,687 |
+153 |
KOSPI 200(KFE) |
Sep18 |
180705 |
292.90 |
293.90 |
290.20 |
292.00 |
-0.55 |
357,477 |
293,264 |
+6,390 |
Dec18 |
180705 |
293.20 |
294.15 |
290.60 |
292.45 |
-0.35 |
408 |
43,314 |
-71 |
Mar19 |
180705 |
290.35 |
291.00 |
287.70 |
288.90 |
-0.95 |
48 |
2,257 |
-28 |
Total Volume and Open Interest |
357,934 |
367,385 |
+7,157 |
GSCI(CME) |
Jul18 |
180705 |
481.45 |
482.00 |
477.05 |
478.25 |
-1.10 |
222 |
13,394 |
-192 |
Aug18 |
180705 |
476.10 |
476.10 |
471.70 |
471.70 |
-1.45 |
180 |
1,707 |
+180 |
Sep18 |
180705 |
471.00 |
471.00 |
471.00 |
471.00 |
-1.45 |
|
|
|
Total Volume and Open Interest |
402 |
15,101 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|