|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180706 |
836.00 |
877.25 |
834.50 |
874.00 |
+38.50 |
4,639 |
2,321 |
-1,434 |
Aug18 |
180706 |
838.75 |
880.75 |
837.00 |
877.50 |
+38.25 |
25,150 |
93,841 |
-44 |
Sep18 |
180706 |
843.50 |
886.25 |
842.50 |
883.25 |
+38.25 |
11,090 |
46,510 |
+1,041 |
Nov18 |
180706 |
855.25 |
897.75 |
853.25 |
894.50 |
+38.75 |
64,591 |
408,252 |
-427 |
Jan19 |
180706 |
866.25 |
907.25 |
862.75 |
904.00 |
+38.75 |
7,689 |
84,611 |
+809 |
Mar19 |
180706 |
872.00 |
914.25 |
870.25 |
911.00 |
+39.00 |
5,354 |
83,549 |
-58 |
May19 |
180706 |
881.00 |
922.75 |
879.75 |
919.75 |
+38.75 |
1,955 |
45,387 |
-173 |
Jul19 |
180706 |
887.00 |
931.25 |
887.00 |
928.25 |
+38.00 |
2,710 |
24,282 |
+565 |
Aug19 |
180706 |
885.00 |
928.00 |
885.00 |
928.00 |
+37.50 |
41 |
681 |
+18 |
Sep19 |
180706 |
879.50 |
921.00 |
875.50 |
920.00 |
+33.75 |
22 |
107 |
+6 |
Nov19 |
180706 |
884.75 |
918.50 |
882.00 |
915.25 |
+30.00 |
1,449 |
13,274 |
+27 |
Jan20 |
180706 |
894.00 |
923.75 |
893.50 |
921.50 |
+30.00 |
1 |
260 |
+0 |
Mar20 |
180706 |
924.00 |
925.25 |
924.00 |
924.00 |
+29.00 |
0 |
53 |
+0 |
May20 |
180706 |
900.00 |
930.75 |
900.00 |
929.00 |
+28.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
124,695 |
803,511 |
+333 |
Soybean Meal(CBOT) |
Jul18 |
180706 |
328.00 |
340.40 |
328.00 |
339.80 |
+11.60 |
1,065 |
3,515 |
-775 |
Aug18 |
180706 |
326.40 |
339.70 |
326.00 |
338.10 |
+11.70 |
11,569 |
80,278 |
-1,559 |
Sep18 |
180706 |
326.00 |
339.90 |
325.50 |
338.40 |
+12.50 |
4,242 |
61,344 |
+22 |
Oct18 |
180706 |
324.80 |
339.40 |
324.40 |
337.90 |
+13.10 |
3,173 |
37,694 |
+365 |
Dec18 |
180706 |
323.90 |
338.90 |
323.20 |
337.40 |
+13.50 |
27,363 |
197,797 |
+453 |
Jan19 |
180706 |
322.90 |
336.30 |
321.90 |
335.10 |
+12.60 |
4,407 |
43,832 |
+862 |
Mar19 |
180706 |
318.90 |
331.80 |
318.30 |
330.90 |
+12.00 |
3,644 |
36,796 |
+694 |
May19 |
180706 |
319.00 |
330.50 |
318.00 |
329.90 |
+11.30 |
1,283 |
15,946 |
+232 |
Jul19 |
180706 |
320.50 |
332.30 |
320.00 |
331.40 |
+10.90 |
1,718 |
16,043 |
+188 |
Aug19 |
180706 |
320.70 |
331.20 |
320.40 |
331.10 |
+10.40 |
134 |
2,570 |
+63 |
Total Volume and Open Interest |
59,580 |
510,794 |
+884 |
Soybean Oil(CBOT) |
Jul18 |
180706 |
28.40 |
28.90 |
28.36 |
28.90 |
+0.43 |
4,315 |
3,127 |
-1,038 |
Aug18 |
180706 |
28.57 |
29.14 |
28.42 |
29.02 |
+0.45 |
11,757 |
73,495 |
+1,108 |
Sep18 |
180706 |
28.62 |
29.22 |
28.52 |
29.11 |
+0.44 |
5,395 |
44,104 |
+326 |
Oct18 |
180706 |
28.74 |
29.33 |
28.64 |
29.22 |
+0.43 |
2,541 |
23,434 |
-163 |
Dec18 |
180706 |
28.98 |
29.58 |
28.87 |
29.46 |
+0.43 |
29,243 |
230,448 |
-240 |
Jan19 |
180706 |
29.25 |
29.83 |
29.15 |
29.72 |
+0.42 |
3,883 |
44,986 |
+682 |
Mar19 |
180706 |
29.57 |
30.14 |
29.46 |
30.04 |
+0.43 |
2,023 |
32,649 |
+131 |
May19 |
180706 |
29.91 |
30.44 |
29.78 |
30.34 |
+0.43 |
1,559 |
15,289 |
-144 |
Jul19 |
180706 |
30.23 |
30.76 |
30.10 |
30.67 |
+0.44 |
1,493 |
13,392 |
+475 |
Aug19 |
180706 |
30.32 |
30.90 |
30.24 |
30.80 |
+0.45 |
68 |
2,735 |
+24 |
Total Volume and Open Interest |
62,687 |
494,841 |
+1,367 |
Canola(WCE) |
Jul18 |
180706 |
523.2 |
523.2 |
523.2 |
523.2 |
+13.3 |
50 |
209 |
-394 |
Nov18 |
180706 |
504.2 |
512.0 |
504.0 |
511.2 |
+6.3 |
6,513 |
119,300 |
+412 |
Jan19 |
180706 |
510.0 |
516.7 |
509.7 |
516.2 |
+5.6 |
1,153 |
34,476 |
+224 |
Mar19 |
180706 |
513.8 |
519.9 |
512.7 |
519.5 |
+5.0 |
476 |
7,158 |
+86 |
May19 |
180706 |
515.8 |
522.0 |
515.7 |
521.9 |
+5.1 |
59 |
1,233 |
-26 |
Total Volume and Open Interest |
8,263 |
162,978 |
+303 |
Corn(CBOT) |
Jul18 |
180706 |
342.00 |
352.25 |
342.00 |
351.75 |
+8.25 |
3,048 |
4,812 |
-875 |
Sep18 |
180706 |
350.50 |
361.25 |
349.50 |
360.25 |
+8.00 |
89,520 |
659,125 |
-2,277 |
Dec18 |
180706 |
363.00 |
374.00 |
362.00 |
373.00 |
+8.50 |
102,860 |
757,106 |
-6,802 |
Mar19 |
180706 |
373.50 |
384.25 |
372.25 |
383.25 |
+8.25 |
20,973 |
202,171 |
-2,633 |
May19 |
180706 |
380.00 |
390.75 |
379.25 |
390.00 |
+8.25 |
4,488 |
35,623 |
-831 |
Jul19 |
180706 |
386.75 |
397.25 |
386.00 |
396.50 |
+8.25 |
3,922 |
82,560 |
-39 |
Sep19 |
180706 |
385.25 |
394.75 |
385.25 |
394.25 |
+6.75 |
430 |
21,650 |
+103 |
Dec19 |
180706 |
391.50 |
400.00 |
390.75 |
399.00 |
+6.25 |
2,211 |
61,907 |
-239 |
Mar20 |
180706 |
400.75 |
409.50 |
400.75 |
408.75 |
+6.25 |
2 |
2,650 |
+0 |
May20 |
180706 |
408.50 |
415.25 |
408.50 |
414.75 |
+6.25 |
0 |
395 |
+0 |
Total Volume and Open Interest |
227,526 |
1,830,330 |
-13,572 |
Wheat(CBOT) |
Jul18 |
180706 |
500.25 |
513.25 |
500.25 |
512.75 |
+8.75 |
719 |
550 |
-530 |
Sep18 |
180706 |
505.00 |
516.25 |
498.25 |
515.25 |
+9.75 |
51,972 |
202,758 |
+284 |
Dec18 |
180706 |
517.25 |
530.25 |
513.00 |
530.00 |
+10.25 |
26,156 |
158,460 |
+1,827 |
Mar19 |
180706 |
531.50 |
544.25 |
526.50 |
543.75 |
+10.50 |
8,035 |
54,530 |
+765 |
May19 |
180706 |
540.50 |
553.25 |
535.50 |
553.00 |
+10.50 |
2,348 |
12,818 |
-455 |
Jul19 |
180706 |
546.00 |
557.75 |
540.00 |
557.50 |
+11.25 |
2,444 |
30,495 |
+99 |
Total Volume and Open Interest |
92,661 |
473,605 |
+2,173 |
Wheat(KCBT) |
Jul18 |
180706 |
484.50 |
492.25 |
481.00 |
492.25 |
+10.25 |
46 |
223 |
-169 |
Sep18 |
180706 |
503.00 |
514.25 |
497.25 |
513.00 |
+9.75 |
16,920 |
131,831 |
+1,756 |
Dec18 |
180706 |
525.00 |
535.00 |
519.00 |
534.25 |
+9.75 |
6,570 |
77,455 |
+165 |
Mar19 |
180706 |
540.00 |
550.25 |
534.50 |
549.75 |
+9.00 |
2,414 |
26,015 |
-81 |
May19 |
180706 |
547.75 |
558.50 |
543.25 |
558.00 |
+8.50 |
454 |
6,322 |
+0 |
Jul19 |
180706 |
554.50 |
564.50 |
550.00 |
564.25 |
+8.25 |
189 |
10,245 |
+15 |
Sep19 |
180706 |
563.75 |
575.50 |
562.00 |
575.25 |
+7.50 |
15 |
845 |
+0 |
Total Volume and Open Interest |
26,615 |
254,656 |
+1,681 |
Wheat(MGE) |
Jul18 |
180706 |
542.50 |
545.75 |
542.50 |
545.75 |
+12.25 |
72 |
8 |
-62 |
Sep18 |
180706 |
546.50 |
560.00 |
546.50 |
558.25 |
+10.75 |
2,331 |
27,967 |
+377 |
Dec18 |
180706 |
564.75 |
576.75 |
564.25 |
575.00 |
+10.50 |
462 |
15,407 |
-55 |
Mar19 |
180706 |
581.75 |
591.25 |
579.75 |
590.00 |
+10.25 |
260 |
6,286 |
+123 |
May19 |
180706 |
590.00 |
600.50 |
590.00 |
600.00 |
+10.00 |
45 |
2,315 |
-3 |
Jul19 |
180706 |
598.75 |
608.50 |
598.75 |
608.50 |
+9.75 |
37 |
1,325 |
-10 |
Total Volume and Open Interest |
3,212 |
54,418 |
+371 |
Oats(CBOT) |
Jul18 |
180706 |
265.00 |
265.00 |
254.00 |
254.25 |
-4.00 |
1 |
26 |
-37 |
Sep18 |
180706 |
240.00 |
243.75 |
238.50 |
240.50 |
+0.50 |
89 |
1,668 |
-7 |
Dec18 |
180706 |
242.50 |
247.00 |
241.25 |
242.75 |
-0.75 |
123 |
3,023 |
+19 |
Mar19 |
180706 |
246.25 |
247.25 |
246.00 |
247.25 |
-1.75 |
1 |
51 |
+1 |
Total Volume and Open Interest |
214 |
4,768 |
-24 |
Rough Rice(CBOT) |
Jul18 |
180706 |
12.20 |
12.20 |
11.98 |
12.11 |
-0.12 |
0 |
409 |
-23 |
Sep18 |
180706 |
11.87 |
12.02 |
11.81 |
11.98 |
+0.13 |
333 |
5,799 |
-25 |
Nov18 |
180706 |
11.65 |
11.89 |
11.65 |
11.85 |
+0.16 |
24 |
1,028 |
+12 |
Jan19 |
180706 |
12.05 |
12.05 |
12.05 |
12.05 |
+0.16 |
0 |
34 |
+0 |
Total Volume and Open Interest |
357 |
7,270 |
-36 |
Live Cattle(CME) |
Aug18 |
180706 |
106.785 |
108.230 |
106.250 |
106.385 |
unch |
23,641 |
127,350 |
-4,444 |
Oct18 |
180706 |
110.450 |
111.535 |
109.535 |
109.635 |
-0.500 |
16,928 |
89,509 |
+1,712 |
Dec18 |
180706 |
114.400 |
115.200 |
113.600 |
113.700 |
-0.585 |
9,543 |
55,664 |
-383 |
Feb19 |
180706 |
116.980 |
117.750 |
116.350 |
116.535 |
-0.350 |
3,846 |
23,376 |
+501 |
Apr19 |
180706 |
118.330 |
119.150 |
117.980 |
118.250 |
-0.200 |
1,262 |
15,510 |
+394 |
Jun19 |
180706 |
111.000 |
111.800 |
110.830 |
111.150 |
-0.030 |
318 |
8,475 |
+114 |
Total Volume and Open Interest |
55,652 |
323,072 |
-2,072 |
Feeder Cattle(CME) |
Aug18 |
180706 |
152.900 |
154.080 |
152.050 |
152.200 |
-0.380 |
4,752 |
21,691 |
-462 |
Sep18 |
180706 |
152.650 |
154.185 |
152.150 |
152.285 |
-0.295 |
1,679 |
8,545 |
+232 |
Oct18 |
180706 |
152.535 |
153.830 |
151.935 |
152.150 |
-0.385 |
1,188 |
6,155 |
-12 |
Nov18 |
180706 |
152.550 |
153.735 |
151.750 |
152.035 |
-0.515 |
735 |
4,882 |
+36 |
Jan19 |
180706 |
149.600 |
150.830 |
149.200 |
149.380 |
-0.355 |
597 |
3,502 |
-85 |
Mar19 |
180706 |
148.200 |
149.350 |
147.880 |
148.100 |
-0.085 |
142 |
1,578 |
+21 |
Apr19 |
180706 |
148.000 |
149.600 |
148.000 |
148.550 |
+0.150 |
29 |
427 |
+6 |
Total Volume and Open Interest |
9,135 |
46,837 |
-256 |
Lean Hogs(CME) |
Jul18 |
180706 |
82.750 |
82.850 |
81.250 |
81.385 |
-1.915 |
4,548 |
14,678 |
-1,467 |
Aug18 |
180706 |
75.480 |
76.980 |
75.250 |
75.430 |
-0.620 |
21,225 |
73,086 |
-2,032 |
Oct18 |
180706 |
59.180 |
60.200 |
58.285 |
58.550 |
-1.000 |
11,564 |
75,118 |
+929 |
Dec18 |
180706 |
55.400 |
56.200 |
54.500 |
54.800 |
-0.985 |
7,110 |
38,767 |
+47 |
Feb19 |
180706 |
61.500 |
62.000 |
60.830 |
61.080 |
-0.600 |
2,813 |
15,760 |
+427 |
Apr19 |
180706 |
66.300 |
66.850 |
66.050 |
66.385 |
-0.250 |
2,070 |
12,438 |
+734 |
May19 |
180706 |
71.650 |
71.785 |
71.650 |
71.650 |
+0.115 |
38 |
250 |
+10 |
Jun19 |
180706 |
75.480 |
75.550 |
74.800 |
75.250 |
+0.020 |
255 |
1,424 |
+35 |
Total Volume and Open Interest |
49,661 |
232,067 |
-1,296 |
Class III Milk(CME) |
Jul18 |
180706 |
14.26 |
14.30 |
14.15 |
14.20 |
-0.16 |
313 |
3,890 |
-2 |
Aug18 |
180706 |
14.79 |
14.82 |
14.64 |
14.69 |
-0.17 |
221 |
3,731 |
+59 |
Sep18 |
180706 |
15.34 |
15.35 |
15.15 |
15.22 |
-0.16 |
249 |
3,578 |
+102 |
Oct18 |
180706 |
15.56 |
15.62 |
15.41 |
15.43 |
-0.14 |
144 |
2,754 |
+6 |
Nov18 |
180706 |
15.66 |
15.66 |
15.48 |
15.51 |
-0.09 |
93 |
2,336 |
+2 |
Dec18 |
180706 |
15.53 |
15.53 |
15.40 |
15.46 |
-0.09 |
51 |
2,117 |
+13 |
Jan19 |
180706 |
15.40 |
15.41 |
15.33 |
15.40 |
-0.05 |
26 |
775 |
+15 |
Feb19 |
180706 |
15.46 |
15.46 |
15.43 |
15.44 |
-0.09 |
7 |
530 |
-5 |
Mar19 |
180706 |
15.50 |
15.50 |
15.47 |
15.48 |
-0.03 |
7 |
453 |
+0 |
Apr19 |
180706 |
15.66 |
15.68 |
15.64 |
15.68 |
unch |
0 |
399 |
+0 |
May19 |
180706 |
15.81 |
15.81 |
15.81 |
15.81 |
-0.03 |
0 |
246 |
+0 |
Jun19 |
180706 |
15.99 |
15.99 |
15.93 |
15.99 |
-0.01 |
0 |
182 |
+0 |
Jul19 |
180706 |
16.11 |
16.13 |
16.11 |
16.11 |
unch |
2 |
69 |
+1 |
Total Volume and Open Interest |
1,113 |
21,448 |
-2,611 |
Cocoa(ICE) |
Jul18 |
180706 |
2459 |
2459 |
2459 |
2459 |
+13 |
0 |
161 |
+0 |
Sep18 |
180706 |
2488 |
2496 |
2403 |
2465 |
-17 |
18,369 |
93,239 |
-2,587 |
Dec18 |
180706 |
2507 |
2514 |
2430 |
2484 |
-18 |
6,681 |
73,720 |
-1,084 |
Mar19 |
180706 |
2512 |
2518 |
2442 |
2489 |
-19 |
3,112 |
47,752 |
-305 |
May19 |
180706 |
2511 |
2520 |
2450 |
2494 |
-19 |
1,232 |
16,217 |
+52 |
Jul19 |
180706 |
2503 |
2520 |
2459 |
2498 |
-19 |
388 |
5,996 |
-62 |
Sep19 |
180706 |
2505 |
2520 |
2467 |
2500 |
-18 |
114 |
5,633 |
+45 |
Total Volume and Open Interest |
29,950 |
253,159 |
-3,910 |
Coffee "C"(ICE) |
Jul18 |
180706 |
106.20 |
111.25 |
106.20 |
111.25 |
+4.95 |
4 |
58 |
-23 |
Sep18 |
180706 |
109.15 |
114.50 |
106.90 |
114.10 |
+4.95 |
22,386 |
162,526 |
+1,557 |
Dec18 |
180706 |
112.85 |
117.85 |
110.45 |
117.55 |
+4.95 |
7,842 |
65,223 |
+797 |
Mar19 |
180706 |
116.40 |
121.40 |
114.05 |
121.10 |
+4.95 |
4,235 |
25,007 |
-493 |
May19 |
180706 |
118.90 |
123.80 |
116.50 |
123.50 |
+4.90 |
2,151 |
17,086 |
+151 |
Jul19 |
180706 |
121.40 |
126.15 |
118.90 |
125.85 |
+4.85 |
809 |
5,622 |
+71 |
Total Volume and Open Interest |
37,974 |
286,866 |
+1,971 |
Orange Juice(ICE) |
Jul18 |
180706 |
168.45 |
168.95 |
168.40 |
168.40 |
+0.35 |
306 |
515 |
-310 |
Sep18 |
180706 |
169.10 |
169.70 |
165.80 |
168.75 |
-0.35 |
551 |
10,787 |
+76 |
Nov18 |
180706 |
169.00 |
169.50 |
166.25 |
168.60 |
-0.40 |
132 |
2,226 |
+41 |
Jan19 |
180706 |
169.35 |
169.40 |
169.05 |
169.05 |
-0.55 |
13 |
453 |
+30 |
Mar19 |
180706 |
169.20 |
169.20 |
169.20 |
169.20 |
-0.55 |
4 |
64 |
+3 |
May19 |
180706 |
168.95 |
168.95 |
168.95 |
168.95 |
-0.55 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,006 |
14,053 |
-160 |
Sugar #11(ICE) |
Oct18 |
180706 |
11.47 |
11.55 |
11.34 |
11.51 |
+0.03 |
80,134 |
520,662 |
+3,131 |
Mar19 |
180706 |
12.12 |
12.19 |
11.99 |
12.19 |
+0.05 |
29,211 |
259,086 |
+4,818 |
May19 |
180706 |
12.21 |
12.28 |
12.07 |
12.27 |
+0.06 |
9,789 |
65,865 |
+811 |
Jul19 |
180706 |
12.24 |
12.38 |
12.18 |
12.36 |
+0.05 |
5,601 |
43,051 |
-710 |
Oct19 |
180706 |
12.43 |
12.57 |
12.38 |
12.56 |
+0.04 |
2,056 |
37,862 |
-294 |
Mar20 |
180706 |
13.01 |
13.19 |
13.00 |
13.17 |
+0.06 |
1,098 |
12,456 |
-301 |
May20 |
180706 |
13.10 |
13.25 |
13.08 |
13.25 |
+0.06 |
139 |
2,587 |
-14 |
Jul20 |
180706 |
13.18 |
13.33 |
13.17 |
13.33 |
+0.07 |
171 |
2,225 |
+68 |
Total Volume and Open Interest |
128,373 |
946,385 |
+7,599 |
London Cocoa(LCE) |
Jul18 |
180706 |
1881 |
1900 |
1850 |
1876 |
-21 |
2,134 |
26,069 |
-2,012 |
Sep18 |
180706 |
1809 |
1820 |
1765 |
1789 |
-24 |
3,370 |
55,576 |
+1,172 |
Dec18 |
180706 |
1815 |
1821 |
1774 |
1793 |
-23 |
1,148 |
63,903 |
+72 |
Mar19 |
180706 |
1799 |
1802 |
1768 |
1780 |
-17 |
1,044 |
53,685 |
-98 |
May19 |
180706 |
1781 |
1796 |
1766 |
1775 |
-16 |
369 |
25,028 |
+110 |
Jul19 |
180706 |
1775 |
1792 |
1765 |
1767 |
-18 |
232 |
11,502 |
+20 |
Sep19 |
180706 |
1768 |
1787 |
1758 |
1760 |
-19 |
348 |
8,579 |
+209 |
Total Volume and Open Interest |
8,777 |
251,332 |
-523 |
London Sugar(LCE) |
Aug18 |
180706 |
341.90 |
342.40 |
339.20 |
340.90 |
-0.80 |
4,063 |
23,199 |
-2,006 |
Oct18 |
180706 |
330.00 |
332.50 |
327.20 |
331.30 |
+1.10 |
3,199 |
38,229 |
+1,117 |
Dec18 |
180706 |
328.00 |
330.10 |
325.00 |
328.70 |
+0.30 |
653 |
13,373 |
+127 |
Mar19 |
180706 |
330.80 |
333.60 |
327.90 |
332.40 |
+0.80 |
213 |
10,856 |
+115 |
May19 |
180706 |
334.80 |
336.70 |
331.50 |
335.40 |
+0.10 |
77 |
5,523 |
-13 |
Total Volume and Open Interest |
8,213 |
97,881 |
-653 |
Cotton(ICE) |
Jul18 |
180706 |
84.12 |
86.38 |
84.12 |
86.38 |
+2.65 |
7 |
154 |
-7 |
Oct18 |
180706 |
83.34 |
85.84 |
83.31 |
85.65 |
+2.94 |
12 |
128 |
-2 |
Dec18 |
180706 |
82.08 |
84.73 |
81.75 |
84.45 |
+2.49 |
16,508 |
177,519 |
-2,627 |
Mar19 |
180706 |
81.95 |
84.50 |
81.72 |
84.28 |
+2.43 |
4,159 |
45,868 |
-764 |
May19 |
180706 |
82.25 |
84.72 |
81.93 |
84.49 |
+2.39 |
617 |
6,754 |
+138 |
Jul19 |
180706 |
82.12 |
84.85 |
82.10 |
84.64 |
+2.35 |
174 |
6,116 |
+36 |
Total Volume and Open Interest |
22,101 |
254,619 |
-2,807 |
Lumber(CME) |
Jul18 |
180706 |
557.2 |
561.8 |
552.3 |
559.6 |
+1.4 |
203 |
1,046 |
-110 |
Sep18 |
180706 |
541.0 |
545.1 |
535.1 |
538.3 |
-2.7 |
425 |
3,830 |
+115 |
Nov18 |
180706 |
502.1 |
508.1 |
501.0 |
502.2 |
-1.9 |
39 |
619 |
+15 |
Jan19 |
180706 |
480.9 |
480.9 |
480.9 |
480.9 |
-2.1 |
3 |
307 |
+2 |
Total Volume and Open Interest |
672 |
6,063 |
+22 |
Crude Oil(NYM) |
Aug18 |
180706 |
73.16 |
74.01 |
72.14 |
73.80 |
+0.86 |
667,235 |
388,978 |
-2,070 |
Sep18 |
180706 |
70.86 |
71.68 |
69.93 |
71.57 |
+0.94 |
200,256 |
276,526 |
-4,992 |
Oct18 |
180706 |
68.58 |
69.28 |
67.77 |
69.14 |
+0.68 |
129,024 |
211,001 |
+5,217 |
Nov18 |
180706 |
68.07 |
68.60 |
67.32 |
68.50 |
+0.54 |
49,373 |
131,246 |
-963 |
Dec18 |
180706 |
67.86 |
68.17 |
66.94 |
68.04 |
+0.42 |
111,554 |
290,888 |
-11,444 |
Jan19 |
180706 |
67.28 |
67.75 |
66.63 |
67.62 |
+0.38 |
22,241 |
137,133 |
+2,024 |
Feb19 |
180706 |
66.67 |
67.28 |
66.23 |
67.14 |
+0.36 |
12,908 |
69,442 |
-426 |
Mar19 |
180706 |
66.12 |
66.85 |
65.84 |
66.71 |
+0.37 |
19,440 |
87,351 |
-503 |
Apr19 |
180706 |
65.82 |
66.43 |
65.53 |
66.30 |
+0.37 |
11,772 |
50,466 |
+36 |
May19 |
180706 |
65.42 |
66.02 |
65.24 |
65.94 |
+0.38 |
11,604 |
40,240 |
+3 |
Jun19 |
180706 |
65.17 |
65.75 |
64.78 |
65.59 |
+0.38 |
44,123 |
152,312 |
-524 |
Jul19 |
180706 |
64.70 |
65.22 |
64.70 |
65.19 |
+0.40 |
8,488 |
38,786 |
+2,241 |
Aug19 |
180706 |
64.34 |
64.81 |
64.34 |
64.81 |
+0.41 |
4,764 |
36,796 |
+35 |
Sep19 |
180706 |
64.80 |
64.80 |
64.44 |
64.44 |
+0.40 |
7,602 |
59,696 |
-58 |
Oct19 |
180706 |
64.00 |
64.11 |
64.00 |
64.11 |
+0.42 |
976 |
32,678 |
+28 |
Nov19 |
180706 |
63.80 |
63.80 |
63.78 |
63.78 |
+0.43 |
499 |
28,362 |
+91 |
Total Volume and Open Interest |
1,342,167 |
2,466,531 |
-11,802 |
e-miNY Crude Oil(NYM) |
Aug18 |
180706 |
73.150 |
73.975 |
72.125 |
73.800 |
+0.850 |
23,001 |
2,543 |
-107 |
Sep18 |
180706 |
70.800 |
71.675 |
69.950 |
71.575 |
+0.950 |
807 |
614 |
-21 |
Oct18 |
180706 |
68.425 |
69.200 |
68.100 |
69.150 |
+0.700 |
252 |
480 |
+42 |
Nov18 |
180706 |
68.000 |
68.575 |
67.900 |
68.500 |
+0.550 |
51 |
141 |
+12 |
Dec18 |
180706 |
67.500 |
68.050 |
67.075 |
68.050 |
+0.425 |
54 |
207 |
+5 |
Jan19 |
180706 |
66.925 |
67.625 |
66.650 |
67.625 |
+0.375 |
6 |
59 |
-3 |
Feb19 |
180706 |
66.800 |
67.150 |
66.500 |
67.150 |
+0.375 |
2 |
24 |
+0 |
Mar19 |
180706 |
66.700 |
66.700 |
66.700 |
66.700 |
+0.350 |
4 |
14 |
+0 |
Apr19 |
180706 |
66.300 |
66.300 |
66.300 |
66.300 |
+0.375 |
16 |
52 |
+16 |
May19 |
180706 |
65.950 |
65.950 |
65.950 |
65.950 |
+0.400 |
16 |
64 |
+16 |
Total Volume and Open Interest |
24,217 |
4,292 |
-40 |
NY Harbor ULSD(NYM) |
Aug18 |
180706 |
218.52 |
218.60 |
215.57 |
216.84 |
-1.03 |
57,305 |
123,950 |
+1,284 |
Sep18 |
180706 |
218.96 |
219.03 |
216.14 |
217.51 |
-0.84 |
32,973 |
83,123 |
+6,458 |
Oct18 |
180706 |
219.40 |
219.55 |
216.71 |
218.11 |
-0.76 |
14,929 |
40,308 |
+604 |
Nov18 |
180706 |
219.39 |
219.90 |
217.22 |
218.63 |
-0.69 |
10,901 |
31,918 |
+2,364 |
Dec18 |
180706 |
219.76 |
220.38 |
217.72 |
219.09 |
-0.70 |
12,312 |
58,111 |
+318 |
Jan19 |
180706 |
220.38 |
220.89 |
218.27 |
219.62 |
-0.66 |
3,594 |
18,748 |
+160 |
Feb19 |
180706 |
219.75 |
220.70 |
218.17 |
219.51 |
-0.57 |
2,303 |
10,653 |
-134 |
Mar19 |
180706 |
219.32 |
219.86 |
217.35 |
218.74 |
-0.47 |
2,167 |
13,351 |
+270 |
Apr19 |
180706 |
218.27 |
218.44 |
216.06 |
217.46 |
-0.38 |
1,433 |
4,696 |
-21 |
May19 |
180706 |
216.15 |
216.94 |
215.41 |
216.68 |
-0.37 |
738 |
1,305 |
+28 |
Jun19 |
180706 |
216.26 |
217.27 |
214.96 |
216.29 |
-0.35 |
2,279 |
17,835 |
+503 |
Jul19 |
180706 |
216.20 |
217.10 |
215.58 |
216.83 |
-0.33 |
246 |
1,187 |
-8 |
Aug19 |
180706 |
217.45 |
217.45 |
217.45 |
217.45 |
-0.31 |
95 |
519 |
-6 |
Sep19 |
180706 |
218.31 |
218.31 |
218.31 |
218.31 |
-0.29 |
53 |
741 |
+34 |
Total Volume and Open Interest |
141,394 |
415,366 |
+11,851 |
RBOB Gasoline(NYM) |
Aug18 |
180706 |
213.55 |
213.55 |
209.52 |
210.85 |
-2.08 |
54,324 |
132,207 |
-1,546 |
Sep18 |
180706 |
211.20 |
211.34 |
207.47 |
208.93 |
-1.72 |
41,579 |
92,298 |
+2,109 |
Oct18 |
180706 |
199.95 |
199.95 |
196.38 |
197.88 |
-1.37 |
20,242 |
55,765 |
+27 |
Nov18 |
180706 |
195.74 |
197.14 |
193.69 |
195.26 |
-1.18 |
14,772 |
47,046 |
-12 |
Dec18 |
180706 |
195.32 |
195.32 |
192.02 |
193.55 |
-1.01 |
11,794 |
41,007 |
+165 |
Jan19 |
180706 |
193.88 |
194.35 |
191.63 |
193.19 |
-0.86 |
4,164 |
25,778 |
+460 |
Feb19 |
180706 |
193.58 |
194.59 |
191.99 |
193.53 |
-0.78 |
1,474 |
7,975 |
+291 |
Mar19 |
180706 |
195.74 |
195.74 |
193.08 |
194.60 |
-0.75 |
1,076 |
13,579 |
+36 |
Apr19 |
180706 |
211.92 |
212.20 |
209.77 |
211.20 |
-0.74 |
705 |
7,552 |
+98 |
May19 |
180706 |
210.44 |
211.44 |
210.31 |
211.19 |
-0.72 |
678 |
4,039 |
-137 |
Total Volume and Open Interest |
151,947 |
439,110 |
+1,830 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180706 |
210.85 |
210.85 |
210.85 |
210.85 |
-2.08 |
0 |
1 |
+0 |
Sep18 |
180706 |
208.93 |
208.93 |
208.93 |
208.93 |
-1.72 |
|
|
|
Oct18 |
180706 |
197.88 |
197.88 |
197.88 |
197.88 |
-1.37 |
|
|
|
Nov18 |
180706 |
195.26 |
195.26 |
195.26 |
195.26 |
-1.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180706 |
2.830 |
2.862 |
2.824 |
2.858 |
+0.021 |
121,584 |
201,188 |
-11,338 |
Sep18 |
180706 |
2.805 |
2.833 |
2.799 |
2.826 |
+0.014 |
53,808 |
193,270 |
+8,438 |
Oct18 |
180706 |
2.814 |
2.841 |
2.809 |
2.834 |
+0.012 |
32,368 |
167,731 |
-5,208 |
Nov18 |
180706 |
2.861 |
2.888 |
2.857 |
2.880 |
+0.010 |
21,705 |
111,665 |
-1,029 |
Dec18 |
180706 |
2.968 |
2.993 |
2.965 |
2.986 |
+0.008 |
15,951 |
92,390 |
+608 |
Jan19 |
180706 |
3.050 |
3.074 |
3.047 |
3.067 |
+0.008 |
14,241 |
113,672 |
-431 |
Feb19 |
180706 |
3.015 |
3.037 |
3.014 |
3.032 |
+0.007 |
3,438 |
64,102 |
+493 |
Mar19 |
180706 |
2.926 |
2.943 |
2.920 |
2.937 |
+0.005 |
14,961 |
120,163 |
+999 |
Apr19 |
180706 |
2.644 |
2.661 |
2.644 |
2.658 |
+0.003 |
16,447 |
122,517 |
+198 |
May19 |
180706 |
2.617 |
2.634 |
2.617 |
2.631 |
+0.003 |
7,788 |
54,609 |
-1,798 |
Jun19 |
180706 |
2.652 |
2.663 |
2.650 |
2.660 |
+0.003 |
5,130 |
26,503 |
-298 |
Jul19 |
180706 |
2.682 |
2.692 |
2.678 |
2.690 |
+0.003 |
2,178 |
24,793 |
-250 |
Aug19 |
180706 |
2.690 |
2.698 |
2.686 |
2.698 |
+0.002 |
469 |
20,696 |
-37 |
Sep19 |
180706 |
2.670 |
2.683 |
2.670 |
2.682 |
+0.001 |
412 |
24,633 |
+33 |
Oct19 |
180706 |
2.693 |
2.701 |
2.688 |
2.698 |
-0.001 |
1,730 |
47,784 |
+469 |
Nov19 |
180706 |
2.746 |
2.755 |
2.742 |
2.752 |
-0.001 |
330 |
26,633 |
+8 |
Total Volume and Open Interest |
315,350 |
1,488,381 |
-7,475 |
Brent Crude Oil(ICE) |
Sep18 |
180706 |
77.57 |
77.68 |
76.36 |
77.11 |
-0.28 |
97,245 |
501,424 |
-2,788 |
Oct18 |
180706 |
77.43 |
77.43 |
76.15 |
76.91 |
-0.19 |
33,511 |
280,012 |
-3,396 |
Nov18 |
180706 |
77.06 |
77.11 |
75.94 |
76.72 |
-0.11 |
11,961 |
181,889 |
-2,186 |
Dec18 |
180706 |
76.72 |
76.72 |
75.70 |
76.51 |
-0.03 |
28,715 |
329,765 |
-5,045 |
Jan19 |
180706 |
76.44 |
76.49 |
75.43 |
76.26 |
+0.05 |
4,985 |
130,928 |
-54 |
Feb19 |
180706 |
76.07 |
76.12 |
75.09 |
75.94 |
+0.10 |
3,899 |
84,413 |
-860 |
Mar19 |
180706 |
75.69 |
75.75 |
74.75 |
75.61 |
+0.15 |
7,091 |
71,042 |
+450 |
Apr19 |
180706 |
75.31 |
75.40 |
74.41 |
75.27 |
+0.19 |
2,126 |
38,769 |
+216 |
May19 |
180706 |
74.69 |
75.04 |
74.08 |
74.90 |
+0.21 |
1,084 |
36,810 |
+311 |
Jun19 |
180706 |
74.30 |
74.66 |
73.70 |
74.52 |
+0.23 |
6,870 |
118,555 |
+1,252 |
Jul19 |
180706 |
74.17 |
74.17 |
74.17 |
74.17 |
+0.25 |
972 |
34,978 |
+390 |
Aug19 |
180706 |
73.81 |
73.81 |
73.81 |
73.81 |
+0.26 |
927 |
28,893 |
+166 |
Sep19 |
180706 |
73.44 |
73.44 |
73.44 |
73.44 |
+0.27 |
710 |
48,635 |
-10 |
Oct19 |
180706 |
73.09 |
73.09 |
73.09 |
73.09 |
+0.27 |
370 |
34,066 |
-56 |
Total Volume and Open Interest |
214,928 |
2,395,695 |
-11,192 |
Gas Oil(ICE) |
Jul18 |
180706 |
669.00 |
669.00 |
660.25 |
664.50 |
-6.50 |
17,685 |
99,541 |
-3,785 |
Aug18 |
180706 |
669.50 |
669.50 |
660.50 |
664.75 |
-6.75 |
29,716 |
213,609 |
-2,023 |
Sep18 |
180706 |
670.75 |
670.75 |
662.25 |
666.75 |
-6.50 |
15,571 |
145,839 |
+1,436 |
Oct18 |
180706 |
670.50 |
671.75 |
664.00 |
668.75 |
-6.25 |
8,772 |
122,332 |
+931 |
Nov18 |
180706 |
670.00 |
670.00 |
662.25 |
666.75 |
-6.25 |
2,964 |
47,292 |
+425 |
Dec18 |
180706 |
667.25 |
667.25 |
660.00 |
664.50 |
-6.00 |
6,504 |
127,396 |
+1,004 |
Jan19 |
180706 |
666.75 |
666.75 |
660.00 |
664.50 |
-5.75 |
1,629 |
34,681 |
+255 |
Feb19 |
180706 |
665.50 |
666.25 |
661.00 |
664.50 |
-5.25 |
772 |
31,450 |
+300 |
Mar19 |
180706 |
663.75 |
665.00 |
659.25 |
663.25 |
-4.75 |
312 |
22,424 |
+33 |
Apr19 |
180706 |
661.50 |
661.75 |
657.50 |
661.25 |
-4.25 |
132 |
18,572 |
+27 |
Total Volume and Open Interest |
86,402 |
1,099,388 |
-1,377 |
Ethanol(CBOT) |
Aug18 |
180706 |
1.423 |
1.440 |
1.423 |
1.439 |
+0.016 |
107 |
1,040 |
+12 |
Sep18 |
180706 |
1.446 |
1.446 |
1.436 |
1.441 |
+0.011 |
12 |
439 |
+8 |
Oct18 |
180706 |
1.435 |
1.435 |
1.435 |
1.435 |
+0.011 |
0 |
148 |
+0 |
Nov18 |
180706 |
1.428 |
1.428 |
1.428 |
1.428 |
+0.011 |
0 |
18 |
+0 |
Dec18 |
180706 |
1.403 |
1.410 |
1.403 |
1.403 |
+0.004 |
2 |
167 |
+2 |
Jan19 |
180706 |
1.397 |
1.397 |
1.397 |
1.397 |
+0.004 |
0 |
85 |
+0 |
Feb19 |
180706 |
1.397 |
1.397 |
1.397 |
1.397 |
+0.004 |
|
|
|
Mar19 |
180706 |
1.397 |
1.397 |
1.397 |
1.397 |
+0.004 |
|
|
|
Total Volume and Open Interest |
121 |
1,945 |
+22 |
WTI Crude Oil(ICE) |
Aug18 |
180706 |
73.11 |
74.00 |
72.14 |
73.80 |
+0.86 |
10,546 |
59,186 |
+187 |
Sep18 |
180706 |
70.89 |
71.73 |
69.94 |
71.57 |
+0.94 |
14,137 |
72,613 |
-1,153 |
Oct18 |
180706 |
68.71 |
69.26 |
67.84 |
69.14 |
+0.68 |
10,305 |
43,763 |
-954 |
Nov18 |
180706 |
68.22 |
68.60 |
67.35 |
68.50 |
+0.54 |
5,066 |
20,752 |
-94 |
Dec18 |
180706 |
67.66 |
68.15 |
67.00 |
68.04 |
+0.42 |
9,692 |
133,123 |
-836 |
Jan19 |
180706 |
67.05 |
67.75 |
66.65 |
67.62 |
+0.38 |
2,985 |
30,312 |
+420 |
Feb19 |
180706 |
66.75 |
67.28 |
66.21 |
67.14 |
+0.36 |
396 |
13,239 |
-141 |
Mar19 |
180706 |
66.22 |
66.85 |
65.90 |
66.71 |
+0.37 |
327 |
19,120 |
+53 |
Apr19 |
180706 |
65.61 |
66.30 |
65.61 |
66.30 |
+0.37 |
62 |
5,081 |
+8 |
May19 |
180706 |
65.94 |
65.94 |
65.94 |
65.94 |
+0.38 |
25 |
6,751 |
+0 |
Jun19 |
180706 |
65.20 |
65.73 |
64.80 |
65.59 |
+0.38 |
1,618 |
54,313 |
+211 |
Jul19 |
180706 |
65.19 |
65.19 |
65.19 |
65.19 |
+0.40 |
46 |
4,559 |
+3 |
Aug19 |
180706 |
64.81 |
64.81 |
64.81 |
64.81 |
+0.41 |
19 |
5,191 |
+4 |
Sep19 |
180706 |
64.44 |
64.44 |
64.44 |
64.44 |
+0.40 |
34 |
11,454 |
+0 |
Oct19 |
180706 |
64.11 |
64.11 |
64.11 |
64.11 |
+0.42 |
21 |
3,992 |
+0 |
Nov19 |
180706 |
63.78 |
63.78 |
63.78 |
63.78 |
+0.43 |
19 |
4,236 |
+18 |
Total Volume and Open Interest |
57,828 |
627,485 |
-2,202 |
US Dollar Index(ICE) |
Sep18 |
180706 |
94.125 |
94.235 |
93.575 |
93.770 |
-0.453 |
15,034 |
47,756 |
+0 |
Dec18 |
180706 |
93.720 |
93.785 |
93.185 |
93.345 |
-0.452 |
194 |
1,553 |
+0 |
Mar19 |
180706 |
93.260 |
93.260 |
92.770 |
92.885 |
-0.452 |
6 |
407 |
+0 |
Total Volume and Open Interest |
15,235 |
49,741 |
+0 |
Australian Dollar(CME) |
Sep18 |
180706 |
73.86 |
74.45 |
73.77 |
74.28 |
+0.48 |
94,852 |
138,450 |
-3,164 |
Dec18 |
180706 |
73.88 |
74.44 |
73.85 |
74.33 |
+0.48 |
10 |
487 |
-2 |
Mar19 |
180706 |
74.32 |
74.40 |
74.32 |
74.40 |
+0.46 |
4 |
132 |
+3 |
Total Volume and Open Interest |
97,537 |
141,049 |
-3,133 |
British Pound(CME) |
Sep18 |
180706 |
132.62 |
133.32 |
132.43 |
133.07 |
+0.55 |
103,449 |
179,905 |
-2,101 |
Dec18 |
180706 |
133.04 |
133.79 |
132.98 |
133.61 |
+0.55 |
338 |
1,329 |
+336 |
Mar19 |
180706 |
134.20 |
134.21 |
134.20 |
134.21 |
+0.56 |
0 |
267 |
+0 |
Total Volume and Open Interest |
103,965 |
184,402 |
-1,728 |
Canadian Dollar(CME) |
Sep18 |
180706 |
76.21 |
76.56 |
76.14 |
76.41 |
+0.24 |
56,161 |
152,269 |
-1,177 |
Dec18 |
180706 |
76.36 |
76.63 |
76.35 |
76.53 |
+0.24 |
88 |
5,045 |
-3 |
Mar19 |
180706 |
76.43 |
76.65 |
76.37 |
76.65 |
+0.25 |
8 |
536 |
+0 |
Jun19 |
180706 |
76.71 |
76.85 |
76.71 |
76.76 |
+0.24 |
4 |
69 |
+2 |
Total Volume and Open Interest |
56,418 |
158,341 |
-1,297 |
Japanese Yen(CME) |
Sep18 |
180706 |
90.78 |
91.03 |
90.69 |
90.97 |
+0.18 |
117,312 |
166,495 |
-3,051 |
Dec18 |
180706 |
91.36 |
91.62 |
91.33 |
91.59 |
+0.18 |
7 |
856 |
-5 |
Mar19 |
180706 |
92.32 |
92.32 |
92.32 |
92.32 |
+0.19 |
0 |
41 |
+0 |
Total Volume and Open Interest |
117,559 |
168,360 |
-3,108 |
Swiss Franc(CME) |
Sep18 |
180706 |
101.24 |
101.79 |
101.16 |
101.60 |
+0.41 |
17,796 |
91,086 |
-1,962 |
Dec18 |
180706 |
102.16 |
102.56 |
102.02 |
102.46 |
+0.42 |
0 |
97 |
+0 |
Mar19 |
180706 |
103.37 |
103.37 |
103.37 |
103.37 |
+0.42 |
0 |
13 |
+0 |
Total Volume and Open Interest |
17,796 |
91,196 |
-1,962 |
EuroFX(CME) |
Sep18 |
180706 |
117.50 |
118.30 |
117.40 |
118.05 |
+0.64 |
176,487 |
474,363 |
-341 |
Dec18 |
180706 |
118.34 |
119.14 |
118.31 |
118.91 |
+0.64 |
319 |
4,594 |
-65 |
Mar19 |
180706 |
119.54 |
120.03 |
119.54 |
119.86 |
+0.65 |
50 |
909 |
+22 |
Total Volume and Open Interest |
180,373 |
487,131 |
-383 |
Mexican Peso(CME) |
Jul18 |
180706 |
523.75 |
523.75 |
523.75 |
523.75 |
+4.50 |
|
|
|
Aug18 |
180706 |
521.50 |
521.50 |
521.50 |
521.50 |
+4.38 |
|
|
|
Total Volume and Open Interest |
69,613 |
145,233 |
+1,676 |
Brazilian Real(CME) |
Aug18 |
180706 |
253.20 |
258.25 |
252.40 |
258.05 |
+4.85 |
3,294 |
40,137 |
-276 |
Sep18 |
180706 |
252.65 |
257.45 |
251.75 |
257.30 |
+4.90 |
16 |
5,085 |
-1 |
Oct18 |
180706 |
256.75 |
256.75 |
256.75 |
256.75 |
+4.85 |
2 |
5 |
+2 |
Nov18 |
180706 |
256.05 |
256.05 |
256.05 |
256.05 |
+4.70 |
|
|
|
Total Volume and Open Interest |
3,312 |
45,280 |
-275 |
30-Year T-Bonds(CBOT) |
Sep18 |
180706 |
145~200 |
146~110 |
145~120 |
145~210 |
+0~050 |
199,886 |
798,269 |
+6,543 |
Dec18 |
180706 |
144~250 |
145~160 |
144~210 |
144~280 |
+0~040 |
4 |
580 |
+1 |
Mar19 |
180706 |
144~050 |
144~050 |
144~050 |
144~050 |
+0~040 |
|
|
|
Total Volume and Open Interest |
199,890 |
798,849 |
+6,544 |
10-Year T-Notes(CBOT) |
Sep18 |
180706 |
120~110 |
120~200 |
120~065 |
120~110 |
+0~030 |
1,041,155 |
3,570,813 |
-15,273 |
Dec18 |
180706 |
120~060 |
120~105 |
120~015 |
120~050 |
+0~030 |
210 |
1,193 |
+201 |
Mar19 |
180706 |
119~300 |
119~300 |
119~300 |
119~300 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,041,365 |
3,572,006 |
-15,072 |
5-Year T-Notes(CBOT) |
Sep18 |
180706 |
113~194 |
113~260 |
113~172 |
113~204 |
+0~030 |
629,289 |
3,838,210 |
-313 |
Dec18 |
180706 |
113~110 |
113~134 |
113~096 |
113~114 |
+0~030 |
1 |
9 |
+0 |
Mar19 |
180706 |
113~114 |
113~114 |
113~114 |
113~114 |
+0~030 |
|
|
|
Total Volume and Open Interest |
629,290 |
3,838,219 |
-313 |
2 Year T-Notes(CBOT) |
Sep18 |
180706 |
105~276 |
105~294 |
105~272 |
105~284 |
+0~014 |
234,579 |
1,893,076 |
+3,312 |
Dec18 |
180706 |
105~220 |
105~220 |
105~220 |
105~220 |
+0~020 |
|
|
|
Mar19 |
180706 |
105~220 |
105~220 |
105~220 |
105~220 |
+0~020 |
|
|
|
Total Volume and Open Interest |
234,579 |
1,893,076 |
+3,312 |
Eurodollars(CME) |
Sep18 |
180706 |
97.540 |
97.555 |
97.540 |
97.545 |
+0.005 |
155,813 |
1,275,939 |
-2,331 |
Dec18 |
180706 |
97.345 |
97.365 |
97.340 |
97.355 |
+0.010 |
148,885 |
1,804,047 |
+5,073 |
Mar19 |
180706 |
97.225 |
97.250 |
97.220 |
97.235 |
+0.015 |
141,075 |
1,308,943 |
+6,201 |
Jun19 |
180706 |
97.130 |
97.155 |
97.115 |
97.145 |
+0.025 |
131,766 |
1,304,913 |
-1,262 |
Sep19 |
180706 |
97.070 |
97.100 |
97.055 |
97.085 |
+0.025 |
113,170 |
922,263 |
+2,416 |
Dec19 |
180706 |
97.025 |
97.055 |
97.005 |
97.035 |
+0.025 |
126,262 |
1,807,774 |
+684 |
Mar20 |
180706 |
97.005 |
97.040 |
96.990 |
97.020 |
+0.025 |
121,594 |
1,060,745 |
+12,112 |
Jun20 |
180706 |
97.010 |
97.045 |
96.995 |
97.025 |
+0.025 |
73,428 |
861,464 |
+2,703 |
Sep20 |
180706 |
97.020 |
97.055 |
97.000 |
97.030 |
+0.025 |
75,401 |
741,792 |
+798 |
Dec20 |
180706 |
97.020 |
97.050 |
96.995 |
97.025 |
+0.025 |
88,718 |
818,959 |
+12,358 |
Mar21 |
180706 |
97.035 |
97.070 |
97.015 |
97.045 |
+0.025 |
59,399 |
387,088 |
+9,944 |
Jun21 |
180706 |
97.040 |
97.080 |
97.020 |
97.050 |
+0.020 |
56,433 |
272,918 |
+2,725 |
Sep21 |
180706 |
97.050 |
97.085 |
97.025 |
97.055 |
+0.020 |
35,336 |
219,182 |
+3,327 |
Dec21 |
180706 |
97.045 |
97.080 |
97.020 |
97.050 |
+0.020 |
29,611 |
321,495 |
+2,166 |
Mar22 |
180706 |
97.055 |
97.090 |
97.030 |
97.055 |
+0.020 |
23,366 |
130,545 |
-1,418 |
Jun22 |
180706 |
97.050 |
97.090 |
97.025 |
97.050 |
+0.015 |
19,762 |
104,878 |
-274 |
Sep22 |
180706 |
97.045 |
97.080 |
97.025 |
97.045 |
+0.015 |
13,161 |
68,674 |
+1,397 |
Dec22 |
180706 |
97.030 |
97.055 |
97.010 |
97.030 |
+0.015 |
12,935 |
125,308 |
-283 |
Total Volume and Open Interest |
1,502,100 |
13,990,406 |
+51,463 |
Ultra T-Bond(CBOT) |
Sep18 |
180706 |
160~16 |
161~15 |
160~07 |
160~21 |
+0~11 |
71,729 |
969,493 |
-3,861 |
Dec18 |
180706 |
160~31 |
161~10 |
160~31 |
160~31 |
+0~12 |
0 |
101 |
+0 |
Mar19 |
180706 |
160~31 |
160~31 |
160~31 |
160~31 |
+0~12 |
|
|
|
Total Volume and Open Interest |
71,729 |
969,594 |
-3,861 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180706 |
128~150 |
128~300 |
128~090 |
128~150 |
+0~035 |
93,066 |
549,708 |
+3,611 |
Dec18 |
180706 |
128~150 |
128~150 |
128~150 |
128~150 |
+0~035 |
|
|
|
Mar19 |
180706 |
128~150 |
128~150 |
128~150 |
128~150 |
+0~035 |
|
|
|
Total Volume and Open Interest |
93,066 |
549,708 |
+3,611 |
30 Day Federal Funds(CBOT) |
Jul18 |
180706 |
98.082 |
98.088 |
98.082 |
98.085 |
+0.003 |
4,178 |
240,242 |
-2,100 |
Aug18 |
180706 |
98.080 |
98.085 |
98.075 |
98.080 |
+0.005 |
6,439 |
285,381 |
-432 |
Sep18 |
180706 |
98.055 |
98.055 |
98.050 |
98.050 |
unch |
7,874 |
114,427 |
-943 |
Oct18 |
180706 |
97.885 |
97.900 |
97.880 |
97.885 |
+0.005 |
12,387 |
274,271 |
+1,506 |
Nov18 |
180706 |
97.875 |
97.885 |
97.875 |
97.875 |
+0.005 |
9,578 |
231,935 |
+82 |
Dec18 |
180706 |
97.820 |
97.825 |
97.815 |
97.820 |
+0.010 |
2,577 |
69,496 |
-394 |
Total Volume and Open Interest |
95,675 |
1,913,210 |
-9,192 |
Japanese Govt Bonds(SGX) |
Sep18 |
180705 |
150.95 |
150.99 |
150.92 |
150.96 |
+0.02 |
1,301 |
21,961 |
-84 |
Dec18 |
180705 |
150.96 |
150.96 |
150.96 |
150.96 |
+0.02 |
|
|
|
Mar19 |
180705 |
150.96 |
150.96 |
150.96 |
150.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,301 |
21,961 |
-84 |
Euro-Buxl(EUREX) |
Sep18 |
180706 |
178.50 |
178.98 |
177.98 |
178.64 |
-0.18 |
35,235 |
237,505 |
+961 |
Dec18 |
180706 |
177.16 |
177.16 |
177.16 |
177.16 |
-0.18 |
1 |
2 |
+0 |
Mar19 |
180706 |
176.14 |
176.14 |
176.14 |
176.14 |
-0.18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,236 |
237,508 |
+961 |
Euro-Bund(EUREX) |
Sep18 |
180706 |
162.50 |
162.93 |
162.47 |
162.82 |
+0.12 |
316,426 |
1,932,598 |
+91,411 |
Dec18 |
180706 |
159.98 |
160.36 |
159.98 |
160.29 |
+0.12 |
113 |
383 |
+28 |
Mar19 |
180706 |
160.29 |
160.29 |
160.29 |
160.29 |
+0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
316,539 |
1,932,982 |
+91,439 |
Euro-Bobl(EUREX) |
Sep18 |
180706 |
132.09 |
132.25 |
132.07 |
132.20 |
+0.06 |
224,486 |
1,622,101 |
+57,246 |
Dec18 |
180706 |
131.42 |
131.42 |
131.42 |
131.42 |
+0.06 |
0 |
28 |
+0 |
Mar19 |
180706 |
131.42 |
131.42 |
131.42 |
131.42 |
+0.06 |
|
|
|
Total Volume and Open Interest |
224,486 |
1,622,129 |
+57,246 |
Euro-Schatz(EUREX) |
Sep18 |
180706 |
112.04 |
112.08 |
112.04 |
112.07 |
+0.02 |
157,908 |
1,926,468 |
+65,628 |
Dec18 |
180706 |
112.01 |
112.01 |
112.01 |
112.01 |
+0.02 |
952 |
1,532 |
+550 |
Mar19 |
180706 |
112.01 |
112.01 |
112.01 |
112.01 |
+0.02 |
|
|
|
Total Volume and Open Interest |
158,860 |
1,928,000 |
+66,178 |
3-Mth Euribor(EUREX) |
Sep18 |
180706 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
4,363 |
+0 |
Dec18 |
180706 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
13,456 |
+0 |
Mar19 |
180706 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
1,694 |
-3 |
Total Volume and Open Interest |
8 |
29,717 |
-3 |
Long Gilt(LIFFE) |
Sep18 |
180706 |
123~06 |
123~14 |
123~05 |
123~09 |
-0~02 |
87,938 |
761,526 |
-961 |
Dec18 |
180706 |
122~12 |
122~12 |
122~12 |
122~12 |
-0~03 |
0 |
52 |
+0 |
Total Volume and Open Interest |
87,938 |
761,578 |
-961 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180706 |
99.17 |
99.17 |
99.15 |
99.16 |
unch |
77,588 |
501,060 |
+5,029 |
Dec18 |
180706 |
99.11 |
99.11 |
99.10 |
99.11 |
unch |
54,989 |
505,878 |
-5,405 |
Mar19 |
180706 |
99.03 |
99.04 |
99.02 |
99.03 |
-0.01 |
43,725 |
324,369 |
+2,430 |
Jun19 |
180706 |
98.97 |
98.98 |
98.96 |
98.97 |
-0.01 |
43,098 |
350,664 |
+331 |
Sep19 |
180706 |
98.91 |
98.91 |
98.89 |
98.90 |
-0.01 |
37,755 |
287,710 |
+5,960 |
Dec19 |
180706 |
98.84 |
98.85 |
98.82 |
98.84 |
-0.01 |
46,573 |
258,597 |
+3,006 |
Total Volume and Open Interest |
504,481 |
3,154,607 |
+7,923 |
3-Mth Euribor(LIFFE) |
Sep18 |
180706 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
17,017 |
541,646 |
-1,656 |
Dec18 |
180706 |
100.290 |
100.295 |
100.290 |
100.295 |
unch |
33,265 |
544,737 |
-5,397 |
Mar19 |
180706 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
40,639 |
450,884 |
+2,537 |
Total Volume and Open Interest |
770,927 |
5,057,680 |
+39,597 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180706 |
98.02 |
98.03 |
97.99 |
98.00 |
-0.02 |
20,581 |
233,968 |
+113 |
Dec18 |
180706 |
98.02 |
98.03 |
97.98 |
97.99 |
-0.04 |
11,049 |
229,826 |
-490 |
Mar19 |
180706 |
98.01 |
98.02 |
97.97 |
97.98 |
-0.03 |
8,652 |
185,847 |
-1,399 |
Jun19 |
180706 |
97.97 |
97.98 |
97.94 |
97.95 |
-0.03 |
7,067 |
141,855 |
+1,166 |
Sep19 |
180706 |
97.92 |
97.94 |
97.90 |
97.90 |
-0.03 |
3,607 |
95,488 |
+1,189 |
Dec19 |
180706 |
97.87 |
97.89 |
97.84 |
97.85 |
-0.03 |
6,115 |
119,743 |
+411 |
Mar20 |
180706 |
97.82 |
97.84 |
97.80 |
97.80 |
-0.03 |
4,744 |
62,084 |
+345 |
Jun20 |
180706 |
97.77 |
97.79 |
97.75 |
97.75 |
-0.03 |
1,499 |
27,391 |
+55 |
Sep20 |
180706 |
97.73 |
97.73 |
97.70 |
97.71 |
-0.03 |
74 |
4,430 |
+9 |
Dec20 |
180706 |
97.68 |
97.68 |
97.65 |
97.65 |
-0.03 |
1,213 |
3,789 |
+969 |
Total Volume and Open Interest |
64,611 |
1,107,076 |
+2,368 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180706 |
97.39 |
97.42 |
97.36 |
97.37 |
-0.03 |
124,204 |
1,115,917 |
+6,350 |
Dec18 |
180706 |
97.35 |
97.35 |
97.35 |
97.35 |
-0.03 |
|
|
|
Total Volume and Open Interest |
124,204 |
1,115,917 |
+6,350 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180706 |
97.93 |
97.95 |
97.90 |
97.92 |
-0.02 |
105,745 |
1,049,975 |
+5,037 |
Dec18 |
180706 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.02 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
105,745 |
1,052,347 |
+5,037 |
Gold(CMX) |
Aug18 |
180706 |
1258.4 |
1260.2 |
1253.7 |
1255.8 |
-3.0 |
297,343 |
321,498 |
-2,392 |
Oct18 |
180706 |
1264.1 |
1264.5 |
1259.3 |
1261.4 |
-2.8 |
6,209 |
19,079 |
+1,652 |
Dec18 |
180706 |
1269.8 |
1271.0 |
1265.3 |
1267.2 |
-2.8 |
19,871 |
118,621 |
+2,900 |
Feb19 |
180706 |
1274.9 |
1275.0 |
1272.0 |
1273.2 |
-2.7 |
1,632 |
18,061 |
+787 |
Apr19 |
180706 |
1279.5 |
1282.3 |
1278.6 |
1279.0 |
-2.7 |
325 |
4,955 |
+3 |
Jun19 |
180706 |
1285.0 |
1285.9 |
1285.0 |
1285.3 |
-2.8 |
689 |
4,965 |
+507 |
Aug19 |
180706 |
1291.7 |
1291.7 |
1291.7 |
1291.7 |
-2.8 |
42 |
960 |
+25 |
Oct19 |
180706 |
1298.2 |
1298.2 |
1298.2 |
1298.2 |
-2.8 |
32 |
236 |
+29 |
Dec19 |
180706 |
1305.5 |
1305.5 |
1304.8 |
1304.8 |
-2.8 |
180 |
3,907 |
-150 |
Feb20 |
180706 |
1311.4 |
1311.4 |
1311.4 |
1311.4 |
-2.8 |
0 |
1 |
+0 |
Apr20 |
180706 |
1317.8 |
1317.8 |
1317.8 |
1317.8 |
-2.8 |
|
|
|
Jun20 |
180706 |
1324.8 |
1324.8 |
1324.8 |
1324.8 |
-2.8 |
0 |
360 |
+0 |
Total Volume and Open Interest |
326,478 |
494,164 |
+3,354 |
Silver(CMX) |
Jul18 |
180706 |
1594.5 |
1602.5 |
1593.0 |
1598.1 |
-2.7 |
332 |
1,465 |
-571 |
Sep18 |
180706 |
1606.5 |
1619.0 |
1598.5 |
1606.9 |
-2.8 |
72,279 |
160,096 |
-2,051 |
Dec18 |
180706 |
1619.5 |
1629.0 |
1609.5 |
1618.4 |
-2.8 |
2,987 |
36,570 |
+245 |
Mar19 |
180706 |
1625.0 |
1632.0 |
1622.5 |
1630.6 |
-2.3 |
418 |
4,013 |
+36 |
May19 |
180706 |
1638.5 |
1638.5 |
1638.0 |
1638.4 |
-2.3 |
61 |
284 |
-4 |
Jul19 |
180706 |
1647.0 |
1647.0 |
1647.0 |
1647.0 |
-2.3 |
0 |
504 |
+0 |
Sep19 |
180706 |
1656.0 |
1656.0 |
1656.0 |
1656.0 |
-2.3 |
50 |
252 |
+50 |
Total Volume and Open Interest |
76,877 |
205,622 |
-2,552 |
Platinum(NYMEX) |
Jul18 |
180706 |
843.5 |
844.2 |
842.5 |
844.2 |
+7.1 |
63 |
435 |
-51 |
Oct18 |
180706 |
845.6 |
848.9 |
838.9 |
848.6 |
+7.2 |
35,758 |
80,110 |
-2,879 |
Jan19 |
180706 |
852.2 |
853.5 |
843.7 |
853.2 |
+7.2 |
273 |
2,632 |
+2 |
Apr19 |
180706 |
859.0 |
859.0 |
859.0 |
859.0 |
+7.2 |
4 |
173 |
-2 |
Total Volume and Open Interest |
36,123 |
83,561 |
-2,943 |
Palladium(NYMEX) |
Sep18 |
180706 |
945.10 |
948.80 |
935.20 |
947.60 |
+4.90 |
3,422 |
20,003 |
-116 |
Dec18 |
180706 |
939.50 |
944.20 |
932.00 |
944.00 |
+5.50 |
46 |
1,969 |
+6 |
Mar19 |
180706 |
938.70 |
938.70 |
938.70 |
938.70 |
+5.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,468 |
21,980 |
-110 |
Copper(CMX) |
Jul18 |
180706 |
281.80 |
282.10 |
278.55 |
281.30 |
-0.10 |
1,330 |
4,175 |
-586 |
Sep18 |
180706 |
283.05 |
283.90 |
278.25 |
282.40 |
-0.20 |
99,940 |
138,787 |
+234 |
Dec18 |
180706 |
285.55 |
286.20 |
280.65 |
284.85 |
-0.05 |
8,056 |
62,589 |
-1,290 |
Mar19 |
180706 |
288.05 |
288.25 |
283.50 |
287.15 |
-0.05 |
3,012 |
25,705 |
+409 |
May19 |
180706 |
285.80 |
288.90 |
285.60 |
288.40 |
-0.10 |
1,106 |
7,167 |
-468 |
Total Volume and Open Interest |
114,726 |
261,618 |
-1,783 |
E-mini DJIA Index(CBOT) |
Sep18 |
180706 |
24319 |
24507 |
24241 |
24456 |
+113 |
134,117 |
83,311 |
-1,289 |
Dec18 |
180706 |
24400 |
24510 |
24256 |
24466 |
+110 |
138 |
487 |
-29 |
Mar19 |
180706 |
24496 |
24499 |
24312 |
24496 |
+116 |
0 |
23 |
+0 |
Jun19 |
180706 |
24539 |
24539 |
24539 |
24539 |
+116 |
|
|
|
Total Volume and Open Interest |
134,255 |
83,821 |
-1,318 |
S & P 500(CME) |
Sep18 |
180706 |
2735.30 |
2765.70 |
2731.60 |
2762.90 |
+24.30 |
729 |
56,132 |
-19 |
Dec18 |
180706 |
2766.60 |
2767.20 |
2739.20 |
2766.60 |
+24.40 |
0 |
300 |
+0 |
Mar19 |
180706 |
2772.80 |
2773.40 |
2745.40 |
2772.80 |
+24.40 |
|
|
|
Jun19 |
180706 |
2780.30 |
2780.30 |
2751.90 |
2780.30 |
+25.40 |
|
|
|
Total Volume and Open Interest |
729 |
56,432 |
-19 |
S & P 500 E-Mini(CME) |
Sep18 |
180706 |
2737.00 |
2766.25 |
2731.25 |
2763.00 |
+24.50 |
860,533 |
2,600,928 |
-4,592 |
Dec18 |
180706 |
2740.00 |
2770.00 |
2734.75 |
2766.50 |
+24.25 |
1,134 |
50,656 |
-53 |
Mar19 |
180706 |
2746.00 |
2774.75 |
2742.25 |
2772.75 |
+24.25 |
4,549 |
19,673 |
+2,755 |
Jun19 |
180706 |
2780.25 |
2780.25 |
2780.25 |
2780.25 |
+25.25 |
0 |
6,551 |
+0 |
Total Volume and Open Interest |
866,216 |
2,677,808 |
-1,890 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180706 |
7118.75 |
7237.75 |
7101.25 |
7233.50 |
+107.75 |
300,232 |
240,439 |
-1,442 |
Dec18 |
180706 |
7132.00 |
7260.25 |
7127.50 |
7258.00 |
+108.00 |
339 |
1,832 |
-47 |
Mar19 |
180706 |
7288.00 |
7288.00 |
7288.00 |
7288.00 |
+109.25 |
10 |
29 |
+0 |
Total Volume and Open Interest |
300,581 |
242,301 |
-1,489 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180706 |
1974.00 |
1996.80 |
1969.50 |
1992.70 |
+14.70 |
8,451 |
83,894 |
-330 |
Dec18 |
180706 |
2000.70 |
2001.40 |
1975.90 |
1998.10 |
+17.00 |
|
|
|
Mar19 |
180706 |
1999.60 |
1999.60 |
1999.60 |
1999.60 |
+15.10 |
|
|
|
Total Volume and Open Interest |
8,451 |
83,894 |
-330 |
Volatility Index(CBOE) |
Jul18 |
180706 |
15.65 |
15.90 |
14.50 |
14.58 |
-0.90 |
4,852 |
135,828 |
-5,893 |
Aug18 |
180706 |
16.18 |
16.35 |
15.40 |
15.53 |
-0.55 |
4,173 |
108,445 |
+5,523 |
Sep18 |
180706 |
16.57 |
16.70 |
15.95 |
16.08 |
-0.40 |
1,326 |
41,954 |
-1,113 |
Oct18 |
180706 |
17.05 |
17.11 |
16.45 |
16.58 |
-0.40 |
410 |
45,830 |
-233 |
Total Volume and Open Interest |
11,112 |
391,194 |
-802 |
S & P 600(CME) |
Sep18 |
180706 |
1050.50 |
1050.50 |
1050.50 |
1050.50 |
+8.50 |
|
|
|
Dec18 |
180706 |
1051.20 |
1051.20 |
1051.20 |
1051.20 |
+8.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180706 |
1681.70 |
1701.80 |
1678.70 |
1701.00 |
+16.90 |
93,989 |
557,914 |
+3,224 |
Dec18 |
180706 |
1691.00 |
1706.20 |
1685.00 |
1706.20 |
+17.30 |
0 |
24 |
+0 |
Mar19 |
180706 |
1713.60 |
1713.60 |
1713.60 |
1713.60 |
+18.10 |
|
|
|
Total Volume and Open Interest |
93,989 |
557,938 |
+3,224 |
Nikkei 225(CME) |
Sep18 |
180706 |
21700 |
21895 |
21655 |
21830 |
+110 |
12,528 |
31,849 |
+372 |
Dec18 |
180706 |
21720 |
21750 |
21710 |
21710 |
+110 |
2 |
3 |
-1 |
Total Volume and Open Interest |
12,530 |
31,852 |
+371 |
Nikkei 225(SGX) |
Sep18 |
180706 |
21495 |
21845 |
21495 |
21785 |
+295 |
66,898 |
131,721 |
-2,193 |
Dec18 |
180706 |
21635 |
21635 |
21635 |
21635 |
+295 |
4 |
5,194 |
+0 |
Mar19 |
180705 |
21295 |
21295 |
21295 |
21295 |
-175 |
0 |
300 |
+0 |
Total Volume and Open Interest |
111,683 |
155,565 |
-3,946 |
Nikkei 225 Mini(JPX) |
Sep18 |
180705 |
21680 |
21720 |
21435 |
21490 |
-210 |
1,208,853 |
277,718 |
+11,707 |
Dec18 |
180705 |
21515 |
21555 |
21270 |
21320 |
-220 |
10,609 |
10,519 |
+515 |
Mar19 |
180705 |
21455 |
21500 |
21215 |
21270 |
-210 |
385 |
3,414 |
+35 |
Total Volume and Open Interest |
1,314,531 |
386,768 |
+32,290 |
Nikkei 225(JPX) |
Sep18 |
180705 |
21670 |
21720 |
21430 |
21490 |
-210 |
90,603 |
268,369 |
+3,506 |
Dec18 |
180705 |
21520 |
21550 |
21280 |
21320 |
-220 |
804 |
51,526 |
+349 |
Mar19 |
180705 |
21480 |
21480 |
21270 |
21270 |
-210 |
131 |
4,157 |
+67 |
Total Volume and Open Interest |
91,549 |
389,361 |
+3,926 |
Nikkei 225(CME) Yen |
Sep18 |
180706 |
21680 |
21860 |
21610 |
21795 |
+115 |
40,141 |
54,106 |
+566 |
Dec18 |
180706 |
21630 |
21685 |
21480 |
21630 |
+115 |
0 |
3 |
+0 |
Mar19 |
180706 |
21515 |
21515 |
21515 |
21515 |
+95 |
|
|
|
Total Volume and Open Interest |
40,141 |
54,109 |
+566 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180706 |
21790 |
21840 |
21630 |
21790 |
+110 |
10 |
16 |
+10 |
Dec18 |
180706 |
21630 |
21630 |
21630 |
21630 |
+110 |
|
|
|
Mar19 |
180706 |
21510 |
21510 |
21510 |
21510 |
+90 |
|
|
|
Total Volume and Open Interest |
10 |
16 |
+10 |
CAC 40(EURONEXT) |
Jul18 |
180706 |
5386.0 |
5401.5 |
5343.5 |
5375.0 |
+10.0 |
33,982 |
309,031 |
-11,845 |
Aug18 |
180706 |
5391.5 |
5391.5 |
5346.5 |
5373.0 |
+10.0 |
14 |
1,615 |
+8 |
Sep18 |
180706 |
5382.5 |
5382.5 |
5362.0 |
5369.5 |
+10.0 |
88 |
18,944 |
+16 |
Total Volume and Open Interest |
34,084 |
370,624 |
-11,821 |
Hang Seng Index(HKFE) |
Jul18 |
180706 |
28193 |
28493 |
27820 |
28220 |
+23 |
240,709 |
124,618 |
+15,967 |
Aug18 |
180706 |
28138 |
28444 |
27848 |
28187 |
+35 |
196 |
517 |
+65 |
Sep18 |
180706 |
28077 |
28380 |
27750 |
28107 |
+35 |
550 |
11,038 |
-28 |
Total Volume and Open Interest |
241,556 |
142,063 |
+16,013 |
DAX(EUREX) |
Sep18 |
180706 |
12509.0 |
12544.5 |
12412.5 |
12481.0 |
+25.5 |
44,267 |
118,296 |
+13,551 |
Dec18 |
180706 |
12510.5 |
12516.5 |
12410.0 |
12465.0 |
+25.5 |
11 |
1,512 |
+40 |
Mar19 |
180706 |
12454.5 |
12454.5 |
12454.5 |
12454.5 |
+25.5 |
0 |
217 |
+0 |
Total Volume and Open Interest |
44,278 |
120,025 |
+13,591 |
Mini-DAX(EUREX) |
Sep18 |
180706 |
12507.0 |
12544.0 |
12413.0 |
12481.0 |
+25.5 |
15,195 |
12,123 |
+1,852 |
Dec18 |
180706 |
12515.0 |
12516.0 |
12409.0 |
12465.0 |
+25.5 |
16 |
183 |
-27 |
Mar19 |
180706 |
12437.0 |
12454.5 |
12393.0 |
12454.5 |
+25.5 |
2 |
68 |
+0 |
Total Volume and Open Interest |
15,213 |
12,374 |
+1,825 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180706 |
3450 |
3457 |
3421 |
3438 |
+6 |
814,469 |
3,469,921 |
-8,177 |
Dec18 |
180706 |
3437 |
3437 |
3407 |
3420 |
+6 |
140 |
173,284 |
+150 |
Mar19 |
180706 |
3421 |
3421 |
3393 |
3408 |
+6 |
16 |
81,020 |
+0 |
Total Volume and Open Interest |
814,625 |
3,726,896 |
-8,027 |
Swiss Market Index(EUREX) |
Sep18 |
180706 |
8691 |
8692 |
8622 |
8660 |
+6 |
20,474 |
201,311 |
+3,209 |
Dec18 |
180706 |
8667 |
8667 |
8620 |
8641 |
+6 |
14 |
885 |
-6 |
Mar19 |
180706 |
8538 |
8538 |
8538 |
8538 |
+6 |
0 |
21 |
+0 |
Total Volume and Open Interest |
20,488 |
202,217 |
+3,203 |
FT-SE 100(EURONEXT) |
Sep18 |
180706 |
7552.00 |
7589.00 |
7508.00 |
7548.00 |
+7.50 |
37,665 |
646,740 |
-199 |
Dec18 |
180706 |
7545.00 |
7545.00 |
7469.00 |
7508.00 |
+7.50 |
0 |
1,556 |
+0 |
Mar19 |
180706 |
7446.50 |
7446.50 |
7446.50 |
7446.50 |
+7.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
37,665 |
648,306 |
-199 |
SPI 200(SFE) |
Sep18 |
180706 |
6170.0 |
6236.0 |
6170.0 |
6224.0 |
+57.0 |
33,453 |
352,992 |
+184 |
Dec18 |
180706 |
6217.0 |
6217.0 |
6217.0 |
6217.0 |
+58.0 |
0 |
3,200 |
+0 |
Mar19 |
180706 |
6170.0 |
6170.0 |
6170.0 |
6170.0 |
+58.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
33,465 |
361,684 |
+192 |
FTSE MIB(ISE) |
Sep18 |
180706 |
21870.00 |
21925.00 |
21720.00 |
21828.00 |
+18.00 |
11,150 |
42,760 |
+165 |
Dec18 |
180706 |
21740.00 |
21750.00 |
21600.00 |
21691.00 |
+21.00 |
20 |
66 |
-5 |
Mar19 |
180706 |
21621.00 |
21621.00 |
21621.00 |
21621.00 |
+23.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
11,170 |
42,847 |
+160 |
KOSPI 200(KFE) |
Sep18 |
180706 |
292.70 |
295.25 |
290.60 |
293.60 |
+1.60 |
271,153 |
292,567 |
-697 |
Dec18 |
180706 |
292.75 |
295.50 |
290.95 |
293.85 |
+1.40 |
238 |
43,351 |
+37 |
Mar19 |
180706 |
289.30 |
292.45 |
288.50 |
291.35 |
+2.45 |
20 |
2,249 |
-8 |
Total Volume and Open Interest |
271,413 |
367,118 |
-267 |
GSCI(CME) |
Jul18 |
180706 |
476.80 |
480.95 |
475.00 |
480.80 |
+2.55 |
18 |
13,411 |
+17 |
Aug18 |
180706 |
474.75 |
474.75 |
468.90 |
474.75 |
+3.05 |
0 |
1,707 |
+0 |
Sep18 |
180706 |
474.05 |
474.05 |
474.05 |
474.05 |
+3.05 |
|
|
|
Total Volume and Open Interest |
18 |
15,118 |
+17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|