|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180709 |
867.50 |
867.50 |
848.25 |
851.75 |
-22.25 |
3,567 |
1,765 |
-556 |
Aug18 |
180709 |
877.00 |
879.75 |
850.50 |
855.75 |
-21.75 |
24,663 |
93,874 |
+33 |
Sep18 |
180709 |
878.25 |
889.75 |
855.75 |
861.00 |
-22.25 |
11,072 |
47,411 |
+901 |
Nov18 |
180709 |
892.50 |
897.00 |
866.50 |
872.00 |
-22.50 |
74,275 |
413,711 |
+5,459 |
Jan19 |
180709 |
900.75 |
906.25 |
876.75 |
881.75 |
-22.25 |
10,042 |
85,270 |
+659 |
Mar19 |
180709 |
913.00 |
913.00 |
884.00 |
889.50 |
-21.50 |
9,962 |
84,613 |
+1,064 |
May19 |
180709 |
917.00 |
921.50 |
893.00 |
898.50 |
-21.25 |
4,609 |
45,517 |
+130 |
Jul19 |
180709 |
926.50 |
930.00 |
901.50 |
907.25 |
-21.00 |
4,188 |
25,218 |
+936 |
Aug19 |
180709 |
905.75 |
907.25 |
903.25 |
907.25 |
-20.75 |
59 |
687 |
+6 |
Sep19 |
180709 |
903.75 |
903.75 |
897.00 |
901.75 |
-18.25 |
12 |
111 |
+4 |
Nov19 |
180709 |
914.00 |
916.00 |
893.25 |
899.25 |
-16.00 |
1,996 |
13,268 |
-6 |
Jan20 |
180709 |
904.50 |
907.00 |
900.00 |
905.50 |
-16.00 |
69 |
289 |
+29 |
Mar20 |
180709 |
905.00 |
908.50 |
904.25 |
908.50 |
-15.50 |
43 |
67 |
+14 |
May20 |
180709 |
919.25 |
919.25 |
909.00 |
914.75 |
-14.25 |
23 |
38 |
+8 |
Total Volume and Open Interest |
144,607 |
812,217 |
+8,706 |
Soybean Meal(CBOT) |
Jul18 |
180709 |
336.50 |
336.70 |
330.10 |
331.80 |
-8.00 |
1,479 |
2,529 |
-986 |
Aug18 |
180709 |
338.10 |
338.10 |
328.00 |
329.90 |
-8.20 |
19,577 |
79,930 |
-348 |
Sep18 |
180709 |
338.00 |
338.30 |
328.10 |
330.00 |
-8.40 |
8,137 |
60,847 |
-497 |
Oct18 |
180709 |
338.00 |
338.00 |
326.90 |
329.00 |
-8.90 |
7,970 |
37,340 |
-354 |
Dec18 |
180709 |
335.60 |
337.40 |
325.40 |
327.80 |
-9.60 |
31,690 |
197,936 |
+139 |
Jan19 |
180709 |
334.10 |
334.60 |
323.60 |
325.80 |
-9.30 |
4,636 |
44,315 |
+483 |
Mar19 |
180709 |
329.90 |
330.00 |
319.40 |
321.60 |
-9.30 |
4,265 |
37,433 |
+637 |
May19 |
180709 |
328.90 |
329.00 |
318.40 |
320.20 |
-9.70 |
2,964 |
16,276 |
+330 |
Jul19 |
180709 |
330.40 |
330.40 |
320.40 |
321.80 |
-9.60 |
2,991 |
16,407 |
+364 |
Aug19 |
180709 |
327.60 |
328.80 |
321.30 |
321.60 |
-9.50 |
117 |
2,632 |
+62 |
Total Volume and Open Interest |
85,622 |
511,541 |
+747 |
Soybean Oil(CBOT) |
Jul18 |
180709 |
28.86 |
28.86 |
28.73 |
28.74 |
-0.16 |
3,455 |
2,395 |
-732 |
Aug18 |
180709 |
29.05 |
29.10 |
28.77 |
28.86 |
-0.16 |
20,022 |
71,761 |
-1,734 |
Sep18 |
180709 |
29.11 |
29.21 |
28.85 |
28.96 |
-0.15 |
10,113 |
44,987 |
+883 |
Oct18 |
180709 |
29.37 |
29.37 |
28.96 |
29.05 |
-0.17 |
4,610 |
23,633 |
+199 |
Dec18 |
180709 |
29.46 |
29.56 |
29.17 |
29.26 |
-0.20 |
27,536 |
231,502 |
+1,054 |
Jan19 |
180709 |
29.76 |
29.80 |
29.43 |
29.52 |
-0.20 |
3,386 |
45,653 |
+667 |
Mar19 |
180709 |
30.09 |
30.13 |
29.75 |
29.85 |
-0.19 |
3,515 |
33,435 |
+786 |
May19 |
180709 |
30.39 |
30.42 |
30.09 |
30.17 |
-0.17 |
2,241 |
15,280 |
-9 |
Jul19 |
180709 |
30.72 |
30.73 |
30.40 |
30.48 |
-0.19 |
1,880 |
13,816 |
+424 |
Aug19 |
180709 |
30.74 |
30.85 |
30.51 |
30.60 |
-0.20 |
145 |
2,846 |
+111 |
Total Volume and Open Interest |
77,706 |
496,738 |
+1,897 |
Canola(WCE) |
Jul18 |
180709 |
518.3 |
518.3 |
518.3 |
518.3 |
-4.9 |
0 |
209 |
+0 |
Nov18 |
180709 |
511.0 |
511.0 |
506.1 |
506.3 |
-4.9 |
9,436 |
118,125 |
-1,175 |
Jan19 |
180709 |
513.4 |
514.3 |
511.6 |
511.6 |
-4.6 |
2,348 |
35,241 |
+765 |
Mar19 |
180709 |
516.8 |
517.9 |
515.4 |
515.5 |
-4.0 |
425 |
7,203 |
+45 |
May19 |
180709 |
518.2 |
518.2 |
517.8 |
517.8 |
-4.1 |
23 |
1,247 |
+14 |
Total Volume and Open Interest |
12,243 |
162,634 |
-344 |
Corn(CBOT) |
Jul18 |
180709 |
346.00 |
348.50 |
342.50 |
345.75 |
-6.00 |
3,302 |
3,959 |
-853 |
Sep18 |
180709 |
359.25 |
359.25 |
350.50 |
354.00 |
-6.25 |
103,882 |
654,702 |
-4,423 |
Dec18 |
180709 |
372.00 |
372.00 |
363.25 |
367.00 |
-6.00 |
100,184 |
759,423 |
+2,317 |
Mar19 |
180709 |
382.00 |
382.25 |
374.00 |
378.00 |
-5.25 |
17,703 |
201,658 |
-513 |
May19 |
180709 |
389.00 |
389.00 |
381.00 |
384.75 |
-5.25 |
5,202 |
35,791 |
+168 |
Jul19 |
180709 |
394.75 |
394.75 |
387.50 |
391.00 |
-5.50 |
4,974 |
82,718 |
+158 |
Sep19 |
180709 |
391.75 |
391.75 |
386.50 |
389.25 |
-5.00 |
308 |
21,650 |
+0 |
Dec19 |
180709 |
398.00 |
398.00 |
391.75 |
394.25 |
-4.75 |
3,486 |
62,475 |
+568 |
Mar20 |
180709 |
403.75 |
405.50 |
401.75 |
404.00 |
-4.75 |
85 |
2,675 |
+25 |
May20 |
180709 |
409.00 |
410.00 |
408.00 |
410.00 |
-4.75 |
0 |
395 |
+0 |
Total Volume and Open Interest |
239,144 |
1,827,772 |
-2,558 |
Wheat(CBOT) |
Jul18 |
180709 |
509.50 |
509.75 |
504.25 |
507.75 |
-5.00 |
166 |
398 |
-152 |
Sep18 |
180709 |
513.75 |
514.00 |
503.50 |
508.00 |
-7.25 |
74,107 |
207,274 |
+4,516 |
Dec18 |
180709 |
529.25 |
529.25 |
519.50 |
525.00 |
-5.00 |
38,437 |
158,902 |
+442 |
Mar19 |
180709 |
539.25 |
541.75 |
533.50 |
540.50 |
-3.25 |
13,920 |
55,444 |
+914 |
May19 |
180709 |
551.00 |
551.00 |
543.50 |
550.50 |
-2.50 |
3,571 |
12,075 |
-743 |
Jul19 |
180709 |
554.75 |
555.75 |
548.25 |
555.00 |
-2.50 |
6,472 |
31,117 |
+622 |
Total Volume and Open Interest |
138,653 |
479,032 |
+5,427 |
Wheat(KCBT) |
Jul18 |
180709 |
491.00 |
491.00 |
482.50 |
487.50 |
-4.75 |
123 |
229 |
+6 |
Sep18 |
180709 |
511.00 |
511.50 |
502.25 |
506.00 |
-7.00 |
28,539 |
135,540 |
+3,709 |
Dec18 |
180709 |
532.75 |
533.00 |
524.50 |
528.75 |
-5.50 |
15,531 |
79,671 |
+2,216 |
Mar19 |
180709 |
546.75 |
548.25 |
540.75 |
545.50 |
-4.25 |
8,753 |
25,095 |
-920 |
May19 |
180709 |
552.75 |
556.50 |
549.00 |
554.75 |
-3.25 |
2,280 |
6,008 |
-314 |
Jul19 |
180709 |
559.75 |
562.75 |
555.50 |
561.00 |
-3.25 |
2,586 |
10,840 |
+595 |
Sep19 |
180709 |
570.00 |
573.75 |
566.75 |
572.25 |
-3.00 |
149 |
820 |
-25 |
Total Volume and Open Interest |
58,081 |
259,900 |
+5,244 |
Wheat(MGE) |
Jul18 |
180709 |
539.25 |
539.25 |
539.25 |
539.25 |
-6.50 |
4 |
6 |
-2 |
Sep18 |
180709 |
558.25 |
558.50 |
547.50 |
548.00 |
-10.25 |
3,669 |
27,814 |
-153 |
Dec18 |
180709 |
570.25 |
572.00 |
564.50 |
564.75 |
-10.25 |
898 |
15,375 |
-32 |
Mar19 |
180709 |
590.00 |
590.00 |
580.25 |
580.25 |
-9.75 |
395 |
6,316 |
+30 |
May19 |
180709 |
590.50 |
593.25 |
590.00 |
590.25 |
-9.75 |
49 |
2,314 |
-1 |
Jul19 |
180709 |
599.50 |
602.25 |
599.00 |
599.25 |
-9.25 |
85 |
1,341 |
+16 |
Total Volume and Open Interest |
5,167 |
54,284 |
-134 |
Oats(CBOT) |
Jul18 |
180709 |
258.75 |
258.75 |
258.75 |
258.75 |
+4.50 |
2 |
26 |
+0 |
Sep18 |
180709 |
240.00 |
240.75 |
238.00 |
238.50 |
-2.00 |
126 |
1,630 |
-38 |
Dec18 |
180709 |
243.25 |
244.50 |
240.50 |
241.00 |
-1.75 |
154 |
3,058 |
+35 |
Mar19 |
180709 |
245.50 |
245.50 |
245.50 |
245.50 |
-1.75 |
2 |
53 |
+2 |
Total Volume and Open Interest |
284 |
4,767 |
-1 |
Rough Rice(CBOT) |
Jul18 |
180709 |
11.93 |
12.15 |
11.90 |
12.15 |
+0.03 |
0 |
409 |
+0 |
Sep18 |
180709 |
11.89 |
12.12 |
11.88 |
12.11 |
+0.13 |
1,328 |
5,781 |
-18 |
Nov18 |
180709 |
11.88 |
11.95 |
11.75 |
11.94 |
+0.09 |
110 |
1,080 |
+52 |
Jan19 |
180709 |
12.13 |
12.13 |
12.13 |
12.13 |
+0.07 |
3 |
35 |
+1 |
Total Volume and Open Interest |
1,441 |
7,305 |
+35 |
Live Cattle(CME) |
Aug18 |
180709 |
106.850 |
107.330 |
105.785 |
106.135 |
-0.250 |
25,240 |
123,443 |
-3,907 |
Oct18 |
180709 |
109.900 |
110.285 |
108.300 |
108.635 |
-1.000 |
16,597 |
91,803 |
+2,294 |
Dec18 |
180709 |
113.785 |
114.050 |
112.400 |
112.950 |
-0.750 |
7,972 |
56,431 |
+767 |
Feb19 |
180709 |
116.500 |
116.785 |
115.350 |
116.400 |
-0.135 |
3,137 |
23,622 |
+246 |
Apr19 |
180709 |
118.450 |
118.450 |
117.135 |
118.050 |
-0.200 |
1,470 |
16,132 |
+622 |
Jun19 |
180709 |
111.180 |
111.180 |
109.980 |
110.800 |
-0.350 |
345 |
8,559 |
+84 |
Total Volume and Open Interest |
54,881 |
323,227 |
+155 |
Feeder Cattle(CME) |
Aug18 |
180709 |
152.235 |
152.550 |
150.350 |
151.450 |
-0.750 |
4,856 |
21,577 |
-114 |
Sep18 |
180709 |
152.350 |
152.650 |
150.685 |
151.785 |
-0.500 |
2,885 |
8,524 |
-21 |
Oct18 |
180709 |
151.830 |
152.580 |
150.600 |
151.735 |
-0.415 |
1,688 |
6,362 |
+207 |
Nov18 |
180709 |
151.600 |
152.435 |
150.535 |
151.600 |
-0.435 |
898 |
5,035 |
+153 |
Jan19 |
180709 |
149.285 |
149.735 |
147.985 |
149.235 |
-0.145 |
449 |
3,651 |
+149 |
Mar19 |
180709 |
147.600 |
148.400 |
146.750 |
147.830 |
-0.270 |
128 |
1,599 |
+21 |
Apr19 |
180709 |
148.050 |
148.685 |
147.250 |
148.685 |
+0.135 |
109 |
408 |
-19 |
Total Volume and Open Interest |
11,021 |
47,215 |
+378 |
Lean Hogs(CME) |
Jul18 |
180709 |
81.885 |
81.885 |
80.100 |
80.230 |
-1.155 |
3,627 |
12,950 |
-1,728 |
Aug18 |
180709 |
75.785 |
75.850 |
72.550 |
72.785 |
-2.645 |
18,102 |
71,574 |
-1,512 |
Oct18 |
180709 |
58.785 |
58.930 |
55.750 |
56.130 |
-2.420 |
13,040 |
78,131 |
+3,013 |
Dec18 |
180709 |
54.800 |
54.985 |
52.150 |
52.550 |
-2.250 |
5,512 |
39,265 |
+498 |
Feb19 |
180709 |
61.150 |
61.200 |
58.785 |
59.100 |
-1.980 |
3,595 |
16,485 |
+725 |
Apr19 |
180709 |
66.400 |
66.450 |
64.750 |
65.080 |
-1.305 |
2,119 |
13,152 |
+714 |
May19 |
180709 |
70.980 |
71.300 |
70.830 |
71.000 |
-0.650 |
15 |
256 |
+6 |
Jun19 |
180709 |
75.250 |
75.250 |
74.450 |
74.830 |
-0.420 |
133 |
1,459 |
+35 |
Total Volume and Open Interest |
46,229 |
233,833 |
+1,766 |
Class III Milk(CME) |
Jul18 |
180709 |
14.20 |
14.25 |
14.13 |
14.16 |
-0.04 |
322 |
3,861 |
-29 |
Aug18 |
180709 |
14.66 |
14.67 |
14.26 |
14.52 |
-0.17 |
277 |
3,842 |
+111 |
Sep18 |
180709 |
15.19 |
15.22 |
14.87 |
15.06 |
-0.16 |
176 |
3,608 |
+30 |
Oct18 |
180709 |
15.43 |
15.47 |
15.21 |
15.35 |
-0.08 |
139 |
2,772 |
+18 |
Nov18 |
180709 |
15.47 |
15.49 |
15.34 |
15.41 |
-0.10 |
72 |
2,351 |
+15 |
Dec18 |
180709 |
15.42 |
15.42 |
15.30 |
15.38 |
-0.08 |
59 |
2,156 |
+39 |
Jan19 |
180709 |
15.32 |
15.37 |
15.25 |
15.35 |
-0.05 |
28 |
783 |
+8 |
Feb19 |
180709 |
15.35 |
15.40 |
15.33 |
15.37 |
-0.07 |
9 |
530 |
+0 |
Mar19 |
180709 |
15.44 |
15.46 |
15.37 |
15.41 |
-0.07 |
47 |
489 |
+36 |
Apr19 |
180709 |
15.62 |
15.62 |
15.53 |
15.59 |
-0.09 |
31 |
409 |
+10 |
May19 |
180709 |
15.77 |
15.79 |
15.69 |
15.72 |
-0.09 |
13 |
246 |
+0 |
Jun19 |
180709 |
15.91 |
15.94 |
15.91 |
15.91 |
-0.08 |
0 |
182 |
+0 |
Jul19 |
180709 |
16.11 |
16.11 |
16.10 |
16.11 |
unch |
0 |
69 |
+0 |
Total Volume and Open Interest |
1,173 |
21,686 |
+238 |
Cocoa(ICE) |
Jul18 |
180709 |
2443 |
2443 |
2443 |
2443 |
-16 |
0 |
57 |
-104 |
Sep18 |
180709 |
2461 |
2483 |
2417 |
2443 |
-22 |
20,485 |
92,587 |
-652 |
Dec18 |
180709 |
2480 |
2501 |
2447 |
2468 |
-16 |
6,613 |
73,719 |
-1 |
Mar19 |
180709 |
2487 |
2505 |
2456 |
2474 |
-15 |
3,257 |
47,453 |
-299 |
May19 |
180709 |
2490 |
2511 |
2461 |
2480 |
-14 |
1,312 |
16,333 |
+116 |
Jul19 |
180709 |
2495 |
2516 |
2469 |
2485 |
-13 |
369 |
5,978 |
-18 |
Sep19 |
180709 |
2518 |
2518 |
2482 |
2489 |
-11 |
331 |
5,686 |
+53 |
Total Volume and Open Interest |
32,521 |
252,283 |
-876 |
Coffee "C"(ICE) |
Jul18 |
180709 |
112.20 |
112.20 |
112.20 |
112.20 |
+0.95 |
13 |
32 |
-26 |
Sep18 |
180709 |
114.35 |
115.20 |
112.60 |
115.05 |
+0.95 |
28,646 |
163,863 |
+1,337 |
Dec18 |
180709 |
117.65 |
118.65 |
116.05 |
118.50 |
+0.95 |
9,219 |
66,793 |
+1,570 |
Mar19 |
180709 |
121.20 |
122.20 |
119.60 |
122.10 |
+1.00 |
5,854 |
26,237 |
+1,230 |
May19 |
180709 |
123.75 |
124.55 |
122.00 |
124.50 |
+1.00 |
3,634 |
17,880 |
+794 |
Jul19 |
180709 |
126.05 |
126.85 |
124.35 |
126.85 |
+1.00 |
2,410 |
6,110 |
+488 |
Total Volume and Open Interest |
52,524 |
292,681 |
+5,815 |
Orange Juice(ICE) |
Jul18 |
180709 |
168.00 |
168.75 |
167.25 |
168.75 |
+0.35 |
0 |
515 |
+0 |
Sep18 |
180709 |
167.85 |
169.40 |
167.00 |
169.15 |
+0.40 |
471 |
10,905 |
+118 |
Nov18 |
180709 |
167.70 |
169.30 |
167.05 |
169.00 |
+0.40 |
130 |
2,259 |
+33 |
Jan19 |
180709 |
168.35 |
169.15 |
167.90 |
169.10 |
+0.05 |
45 |
514 |
+61 |
Mar19 |
180709 |
169.00 |
169.00 |
168.45 |
169.00 |
-0.20 |
0 |
64 |
+0 |
May19 |
180709 |
169.00 |
169.00 |
169.00 |
169.00 |
+0.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
646 |
14,265 |
+212 |
Sugar #11(ICE) |
Oct18 |
180709 |
11.53 |
11.61 |
11.37 |
11.40 |
-0.11 |
70,655 |
521,069 |
+407 |
Mar19 |
180709 |
12.22 |
12.30 |
12.07 |
12.12 |
-0.07 |
35,314 |
262,730 |
+3,644 |
May19 |
180709 |
12.32 |
12.40 |
12.17 |
12.23 |
-0.04 |
8,722 |
67,273 |
+1,408 |
Jul19 |
180709 |
12.41 |
12.49 |
12.29 |
12.31 |
-0.05 |
4,459 |
42,651 |
-400 |
Oct19 |
180709 |
12.58 |
12.70 |
12.48 |
12.51 |
-0.05 |
2,242 |
37,981 |
+119 |
Mar20 |
180709 |
13.17 |
13.30 |
13.08 |
13.09 |
-0.08 |
744 |
12,737 |
+281 |
May20 |
180709 |
13.25 |
13.38 |
13.16 |
13.16 |
-0.09 |
247 |
2,498 |
-89 |
Jul20 |
180709 |
13.45 |
13.47 |
13.24 |
13.24 |
-0.09 |
80 |
2,250 |
+25 |
Total Volume and Open Interest |
122,566 |
951,785 |
+5,400 |
London Cocoa(LCE) |
Jul18 |
180709 |
1874 |
1874 |
1855 |
1867 |
-9 |
878 |
25,342 |
-727 |
Sep18 |
180709 |
1789 |
1790 |
1769 |
1782 |
-7 |
8,936 |
55,582 |
+6 |
Dec18 |
180709 |
1789 |
1792 |
1777 |
1787 |
-6 |
3,367 |
63,557 |
-346 |
Mar19 |
180709 |
1773 |
1779 |
1766 |
1774 |
-6 |
3,147 |
54,101 |
+416 |
May19 |
180709 |
1768 |
1776 |
1763 |
1770 |
-5 |
845 |
25,094 |
+66 |
Jul19 |
180709 |
1760 |
1770 |
1757 |
1763 |
-4 |
489 |
11,427 |
-75 |
Sep19 |
180709 |
1751 |
1759 |
1748 |
1756 |
-4 |
361 |
8,522 |
-57 |
Total Volume and Open Interest |
18,298 |
250,685 |
-647 |
London Sugar(LCE) |
Aug18 |
180709 |
341.00 |
343.00 |
339.10 |
339.30 |
-1.60 |
7,741 |
21,483 |
-1,716 |
Oct18 |
180709 |
332.80 |
333.90 |
329.50 |
330.90 |
-0.40 |
5,986 |
38,410 |
+181 |
Dec18 |
180709 |
329.30 |
330.90 |
326.80 |
327.30 |
-1.40 |
1,723 |
13,394 |
+21 |
Mar19 |
180709 |
332.90 |
334.20 |
330.40 |
330.90 |
-1.50 |
1,113 |
11,196 |
+340 |
May19 |
180709 |
335.40 |
336.90 |
333.60 |
334.00 |
-1.40 |
268 |
5,600 |
+77 |
Total Volume and Open Interest |
17,137 |
96,929 |
-952 |
Cotton(ICE) |
Jul18 |
180709 |
87.16 |
87.16 |
87.16 |
87.16 |
+0.78 |
17 |
127 |
-27 |
Oct18 |
180709 |
85.96 |
87.09 |
85.43 |
86.58 |
+0.93 |
19 |
129 |
+1 |
Dec18 |
180709 |
84.35 |
85.72 |
84.14 |
85.47 |
+1.02 |
14,910 |
175,315 |
-2,204 |
Mar19 |
180709 |
84.06 |
85.54 |
83.97 |
85.36 |
+1.08 |
3,128 |
46,372 |
+504 |
May19 |
180709 |
84.30 |
85.85 |
84.28 |
85.48 |
+0.99 |
1,060 |
7,152 |
+398 |
Jul19 |
180709 |
84.52 |
85.96 |
84.52 |
85.49 |
+0.85 |
483 |
6,254 |
+138 |
Total Volume and Open Interest |
20,022 |
253,783 |
-836 |
Lumber(CME) |
Jul18 |
180709 |
562.2 |
564.5 |
552.0 |
558.3 |
-1.3 |
557 |
743 |
-303 |
Sep18 |
180709 |
542.5 |
545.0 |
525.5 |
530.0 |
-8.3 |
772 |
4,057 |
+227 |
Nov18 |
180709 |
510.7 |
513.0 |
495.3 |
496.1 |
-6.1 |
158 |
646 |
+27 |
Jan19 |
180709 |
489.1 |
492.9 |
475.1 |
477.2 |
-3.7 |
30 |
311 |
+4 |
Total Volume and Open Interest |
1,521 |
6,019 |
-44 |
Crude Oil(NYM) |
Aug18 |
180709 |
73.87 |
74.28 |
72.99 |
73.85 |
+0.05 |
841,632 |
377,643 |
-11,335 |
Sep18 |
180709 |
71.59 |
72.18 |
71.13 |
71.98 |
+0.41 |
213,332 |
286,781 |
+10,255 |
Oct18 |
180709 |
69.31 |
70.06 |
69.02 |
69.85 |
+0.71 |
115,484 |
212,193 |
+1,192 |
Nov18 |
180709 |
68.86 |
69.41 |
68.39 |
69.22 |
+0.72 |
66,720 |
133,077 |
+1,831 |
Dec18 |
180709 |
68.15 |
68.94 |
67.92 |
68.75 |
+0.71 |
115,110 |
291,917 |
+1,029 |
Jan19 |
180709 |
67.60 |
68.53 |
67.60 |
68.32 |
+0.70 |
34,315 |
140,176 |
+3,043 |
Feb19 |
180709 |
67.31 |
67.99 |
67.31 |
67.80 |
+0.66 |
15,869 |
68,871 |
-571 |
Mar19 |
180709 |
67.00 |
67.56 |
66.86 |
67.34 |
+0.63 |
19,115 |
83,885 |
-3,466 |
Apr19 |
180709 |
66.48 |
67.16 |
66.48 |
66.92 |
+0.62 |
6,628 |
50,458 |
-8 |
May19 |
180709 |
66.22 |
66.69 |
66.20 |
66.54 |
+0.60 |
3,218 |
40,140 |
-100 |
Jun19 |
180709 |
65.80 |
66.46 |
65.55 |
66.17 |
+0.58 |
29,540 |
149,314 |
-2,998 |
Jul19 |
180709 |
65.63 |
65.88 |
65.43 |
65.75 |
+0.56 |
2,150 |
38,634 |
-152 |
Aug19 |
180709 |
65.27 |
66.00 |
65.27 |
65.36 |
+0.55 |
3,432 |
36,315 |
-481 |
Sep19 |
180709 |
64.86 |
65.10 |
64.86 |
64.98 |
+0.54 |
6,584 |
59,263 |
-433 |
Oct19 |
180709 |
64.63 |
64.63 |
64.63 |
64.63 |
+0.52 |
706 |
32,780 |
+102 |
Nov19 |
180709 |
64.29 |
64.29 |
64.29 |
64.29 |
+0.51 |
507 |
28,399 |
+37 |
Total Volume and Open Interest |
1,520,066 |
2,464,057 |
-2,474 |
e-miNY Crude Oil(NYM) |
Aug18 |
180709 |
73.875 |
74.350 |
73.000 |
73.850 |
+0.050 |
28,786 |
2,500 |
-43 |
Sep18 |
180709 |
71.800 |
72.200 |
71.150 |
71.975 |
+0.400 |
626 |
608 |
-6 |
Oct18 |
180709 |
69.275 |
70.050 |
69.100 |
69.850 |
+0.700 |
175 |
521 |
+41 |
Nov18 |
180709 |
68.400 |
69.225 |
68.400 |
69.225 |
+0.725 |
65 |
164 |
+23 |
Dec18 |
180709 |
68.725 |
68.850 |
68.725 |
68.750 |
+0.700 |
56 |
239 |
+32 |
Jan19 |
180709 |
68.325 |
68.325 |
68.325 |
68.325 |
+0.700 |
18 |
73 |
+14 |
Feb19 |
180709 |
67.975 |
67.975 |
67.800 |
67.800 |
+0.650 |
23 |
38 |
+14 |
Mar19 |
180709 |
67.350 |
67.350 |
67.350 |
67.350 |
+0.650 |
0 |
14 |
+0 |
Apr19 |
180709 |
66.925 |
66.925 |
66.925 |
66.925 |
+0.625 |
0 |
52 |
+0 |
May19 |
180709 |
66.550 |
66.550 |
66.550 |
66.550 |
+0.600 |
0 |
64 |
+0 |
Total Volume and Open Interest |
29,750 |
4,367 |
+75 |
NY Harbor ULSD(NYM) |
Aug18 |
180709 |
217.05 |
220.84 |
217.04 |
219.57 |
+2.73 |
73,583 |
120,643 |
-3,307 |
Sep18 |
180709 |
217.84 |
221.41 |
217.62 |
220.13 |
+2.62 |
39,147 |
85,383 |
+2,260 |
Oct18 |
180709 |
218.38 |
222.00 |
218.38 |
220.72 |
+2.61 |
17,807 |
40,583 |
+275 |
Nov18 |
180709 |
219.15 |
222.47 |
219.07 |
221.22 |
+2.59 |
8,165 |
32,442 |
+524 |
Dec18 |
180709 |
219.49 |
222.96 |
219.34 |
221.71 |
+2.62 |
12,465 |
58,182 |
+71 |
Jan19 |
180709 |
220.14 |
223.52 |
219.95 |
222.25 |
+2.63 |
2,875 |
18,319 |
-429 |
Feb19 |
180709 |
221.63 |
223.35 |
221.30 |
222.11 |
+2.60 |
2,391 |
10,485 |
-168 |
Mar19 |
180709 |
220.72 |
222.46 |
220.30 |
221.26 |
+2.52 |
2,903 |
12,683 |
-668 |
Apr19 |
180709 |
219.41 |
220.87 |
218.95 |
219.83 |
+2.37 |
1,066 |
4,713 |
+17 |
May19 |
180709 |
219.17 |
219.44 |
218.72 |
218.93 |
+2.25 |
715 |
1,413 |
+108 |
Jun19 |
180709 |
218.36 |
219.44 |
217.53 |
218.43 |
+2.14 |
1,515 |
17,867 |
+32 |
Jul19 |
180709 |
219.04 |
219.49 |
218.47 |
218.95 |
+2.12 |
307 |
1,225 |
+38 |
Aug19 |
180709 |
219.56 |
219.56 |
219.56 |
219.56 |
+2.11 |
100 |
517 |
-2 |
Sep19 |
180709 |
220.37 |
220.37 |
220.37 |
220.37 |
+2.06 |
37 |
734 |
-7 |
Total Volume and Open Interest |
163,324 |
414,122 |
-1,244 |
RBOB Gasoline(NYM) |
Aug18 |
180709 |
210.75 |
215.55 |
210.66 |
214.85 |
+4.00 |
77,391 |
129,483 |
-2,724 |
Sep18 |
180709 |
208.90 |
213.26 |
208.74 |
212.64 |
+3.71 |
60,135 |
93,558 |
+1,260 |
Oct18 |
180709 |
197.87 |
201.84 |
197.71 |
201.25 |
+3.37 |
25,318 |
56,251 |
+486 |
Nov18 |
180709 |
195.59 |
199.04 |
195.06 |
198.50 |
+3.24 |
15,506 |
46,698 |
-348 |
Dec18 |
180709 |
194.30 |
197.19 |
193.44 |
196.68 |
+3.13 |
14,649 |
40,852 |
-155 |
Jan19 |
180709 |
193.00 |
196.75 |
193.00 |
196.26 |
+3.07 |
5,323 |
26,023 |
+245 |
Feb19 |
180709 |
194.86 |
197.04 |
194.82 |
196.60 |
+3.07 |
2,665 |
8,263 |
+288 |
Mar19 |
180709 |
195.51 |
198.19 |
195.51 |
197.75 |
+3.15 |
2,177 |
13,735 |
+156 |
Apr19 |
180709 |
212.93 |
214.66 |
212.93 |
214.23 |
+3.03 |
723 |
7,550 |
-2 |
May19 |
180709 |
212.94 |
214.41 |
212.69 |
214.17 |
+2.98 |
441 |
4,059 |
+20 |
Total Volume and Open Interest |
205,501 |
438,607 |
-503 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180709 |
214.85 |
214.85 |
214.85 |
214.85 |
+4.00 |
0 |
1 |
+0 |
Sep18 |
180709 |
212.64 |
212.64 |
212.64 |
212.64 |
+3.71 |
|
|
|
Oct18 |
180709 |
201.25 |
201.25 |
201.25 |
201.25 |
+3.37 |
|
|
|
Nov18 |
180709 |
198.50 |
198.50 |
198.50 |
198.50 |
+3.24 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180709 |
2.839 |
2.865 |
2.817 |
2.828 |
-0.030 |
128,995 |
199,443 |
-1,745 |
Sep18 |
180709 |
2.809 |
2.833 |
2.788 |
2.796 |
-0.030 |
44,875 |
196,840 |
+3,570 |
Oct18 |
180709 |
2.815 |
2.839 |
2.797 |
2.805 |
-0.029 |
30,071 |
166,132 |
-1,599 |
Nov18 |
180709 |
2.860 |
2.885 |
2.847 |
2.854 |
-0.026 |
18,657 |
114,359 |
+2,694 |
Dec18 |
180709 |
2.964 |
2.990 |
2.956 |
2.964 |
-0.022 |
11,504 |
91,155 |
-1,235 |
Jan19 |
180709 |
3.046 |
3.072 |
3.038 |
3.047 |
-0.020 |
18,994 |
115,681 |
+2,009 |
Feb19 |
180709 |
3.018 |
3.037 |
3.005 |
3.013 |
-0.019 |
5,104 |
63,854 |
-248 |
Mar19 |
180709 |
2.922 |
2.943 |
2.909 |
2.920 |
-0.017 |
17,565 |
120,237 |
+74 |
Apr19 |
180709 |
2.646 |
2.664 |
2.636 |
2.647 |
-0.011 |
18,286 |
122,417 |
-100 |
May19 |
180709 |
2.615 |
2.636 |
2.610 |
2.619 |
-0.012 |
7,992 |
52,993 |
-1,616 |
Jun19 |
180709 |
2.657 |
2.664 |
2.639 |
2.649 |
-0.011 |
4,643 |
27,786 |
+1,283 |
Jul19 |
180709 |
2.687 |
2.694 |
2.669 |
2.680 |
-0.010 |
1,674 |
24,989 |
+196 |
Aug19 |
180709 |
2.694 |
2.701 |
2.677 |
2.689 |
-0.009 |
549 |
20,747 |
+51 |
Sep19 |
180709 |
2.680 |
2.685 |
2.660 |
2.672 |
-0.010 |
581 |
24,767 |
+134 |
Oct19 |
180709 |
2.696 |
2.705 |
2.677 |
2.689 |
-0.009 |
1,393 |
47,675 |
-109 |
Nov19 |
180709 |
2.745 |
2.756 |
2.732 |
2.743 |
-0.009 |
224 |
26,651 |
+18 |
Total Volume and Open Interest |
312,103 |
1,492,209 |
+3,828 |
Brent Crude Oil(ICE) |
Sep18 |
180709 |
77.21 |
78.31 |
77.04 |
78.07 |
+0.96 |
254,024 |
495,848 |
-5,576 |
Oct18 |
180709 |
76.92 |
78.12 |
76.86 |
77.85 |
+0.94 |
105,056 |
287,247 |
+7,235 |
Nov18 |
180709 |
76.82 |
77.94 |
76.68 |
77.66 |
+0.94 |
45,488 |
183,575 |
+1,686 |
Dec18 |
180709 |
76.97 |
77.73 |
76.48 |
77.44 |
+0.93 |
83,223 |
323,563 |
-6,202 |
Jan19 |
180709 |
76.32 |
77.47 |
76.23 |
77.18 |
+0.92 |
17,575 |
130,940 |
+12 |
Feb19 |
180709 |
75.99 |
77.14 |
75.93 |
76.85 |
+0.91 |
12,628 |
84,511 |
+98 |
Mar19 |
180709 |
75.62 |
76.79 |
75.62 |
76.50 |
+0.89 |
16,182 |
73,113 |
+2,071 |
Apr19 |
180709 |
75.57 |
76.42 |
75.48 |
76.15 |
+0.88 |
3,903 |
38,832 |
+63 |
May19 |
180709 |
75.20 |
76.00 |
75.17 |
75.77 |
+0.87 |
3,138 |
37,185 |
+375 |
Jun19 |
180709 |
74.61 |
75.68 |
74.61 |
75.37 |
+0.85 |
23,175 |
117,325 |
-1,230 |
Jul19 |
180709 |
75.05 |
75.05 |
75.01 |
75.01 |
+0.84 |
1,238 |
35,112 |
+134 |
Aug19 |
180709 |
74.50 |
74.80 |
74.50 |
74.64 |
+0.83 |
2,057 |
29,327 |
+434 |
Sep19 |
180709 |
74.35 |
74.43 |
74.26 |
74.26 |
+0.82 |
4,237 |
48,752 |
+117 |
Oct19 |
180709 |
73.90 |
73.90 |
73.90 |
73.90 |
+0.81 |
5,580 |
34,722 |
+656 |
Total Volume and Open Interest |
623,485 |
2,395,200 |
-495 |
Gas Oil(ICE) |
Jul18 |
180709 |
665.50 |
675.50 |
665.50 |
671.75 |
+7.25 |
44,464 |
84,265 |
-15,276 |
Aug18 |
180709 |
665.00 |
675.75 |
664.00 |
672.00 |
+7.25 |
88,954 |
214,357 |
+748 |
Sep18 |
180709 |
668.50 |
677.50 |
666.00 |
674.00 |
+7.25 |
44,004 |
152,096 |
+6,257 |
Oct18 |
180709 |
670.50 |
679.50 |
667.75 |
676.25 |
+7.50 |
24,211 |
123,744 |
+1,412 |
Nov18 |
180709 |
668.75 |
677.75 |
667.00 |
674.50 |
+7.75 |
10,456 |
49,609 |
+2,317 |
Dec18 |
180709 |
663.50 |
675.25 |
663.50 |
672.00 |
+7.50 |
20,639 |
128,921 |
+1,525 |
Jan19 |
180709 |
665.25 |
675.00 |
665.25 |
671.75 |
+7.25 |
6,842 |
34,417 |
-264 |
Feb19 |
180709 |
666.75 |
674.00 |
666.75 |
671.75 |
+7.25 |
2,812 |
31,446 |
-4 |
Mar19 |
180709 |
665.50 |
672.75 |
665.50 |
670.50 |
+7.25 |
2,315 |
22,844 |
+420 |
Apr19 |
180709 |
665.00 |
670.50 |
663.75 |
668.25 |
+7.00 |
1,398 |
18,382 |
-190 |
Total Volume and Open Interest |
256,750 |
1,096,532 |
-2,856 |
Ethanol(CBOT) |
Aug18 |
180709 |
1.439 |
1.439 |
1.425 |
1.433 |
-0.006 |
140 |
1,034 |
-6 |
Sep18 |
180709 |
1.436 |
1.441 |
1.427 |
1.435 |
-0.006 |
16 |
443 |
+4 |
Oct18 |
180709 |
1.429 |
1.429 |
1.428 |
1.429 |
-0.006 |
5 |
148 |
+0 |
Nov18 |
180709 |
1.422 |
1.422 |
1.413 |
1.422 |
-0.006 |
5 |
23 |
+5 |
Dec18 |
180709 |
1.401 |
1.401 |
1.401 |
1.401 |
-0.002 |
9 |
168 |
+1 |
Jan19 |
180709 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.002 |
0 |
85 |
+0 |
Feb19 |
180709 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.002 |
|
|
|
Mar19 |
180709 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.002 |
|
|
|
Total Volume and Open Interest |
175 |
1,901 |
-44 |
WTI Crude Oil(ICE) |
Aug18 |
180709 |
74.00 |
74.24 |
73.00 |
73.85 |
+0.05 |
31,348 |
58,608 |
-578 |
Sep18 |
180709 |
71.61 |
72.18 |
71.13 |
71.98 |
+0.41 |
47,206 |
73,302 |
+689 |
Oct18 |
180709 |
69.27 |
70.05 |
69.05 |
69.85 |
+0.71 |
29,846 |
43,440 |
-323 |
Nov18 |
180709 |
68.74 |
69.40 |
68.55 |
69.22 |
+0.72 |
17,197 |
20,543 |
-209 |
Dec18 |
180709 |
68.23 |
68.95 |
68.12 |
68.75 |
+0.71 |
34,182 |
129,832 |
-3,291 |
Jan19 |
180709 |
67.88 |
68.54 |
67.73 |
68.32 |
+0.70 |
8,473 |
31,095 |
+783 |
Feb19 |
180709 |
67.37 |
68.03 |
67.27 |
67.80 |
+0.66 |
1,556 |
13,218 |
-21 |
Mar19 |
180709 |
66.93 |
67.60 |
66.90 |
67.34 |
+0.63 |
2,253 |
19,433 |
+313 |
Apr19 |
180709 |
66.76 |
67.18 |
66.76 |
66.92 |
+0.62 |
307 |
5,080 |
-1 |
May19 |
180709 |
66.54 |
66.54 |
66.54 |
66.54 |
+0.60 |
292 |
6,751 |
+0 |
Jun19 |
180709 |
65.80 |
66.45 |
65.80 |
66.17 |
+0.58 |
7,068 |
52,573 |
-1,740 |
Jul19 |
180709 |
65.75 |
65.75 |
65.75 |
65.75 |
+0.56 |
47 |
4,559 |
+0 |
Aug19 |
180709 |
65.36 |
65.36 |
65.36 |
65.36 |
+0.55 |
12 |
5,191 |
+0 |
Sep19 |
180709 |
64.98 |
64.98 |
64.98 |
64.98 |
+0.54 |
127 |
11,474 |
+20 |
Oct19 |
180709 |
64.63 |
64.63 |
64.63 |
64.63 |
+0.52 |
44 |
3,992 |
+0 |
Nov19 |
180709 |
64.29 |
64.29 |
64.29 |
64.29 |
+0.51 |
28 |
4,260 |
+24 |
Total Volume and Open Interest |
192,654 |
623,480 |
-4,005 |
US Dollar Index(ICE) |
Sep18 |
180709 |
93.730 |
93.940 |
93.440 |
93.808 |
+0.038 |
13,953 |
47,146 |
-610 |
Dec18 |
180709 |
93.340 |
93.500 |
93.045 |
93.382 |
+0.037 |
192 |
1,545 |
-8 |
Mar19 |
180709 |
92.885 |
92.923 |
92.560 |
92.923 |
+0.037 |
0 |
412 |
+5 |
Total Volume and Open Interest |
14,147 |
49,130 |
-611 |
Australian Dollar(CME) |
Sep18 |
180709 |
74.36 |
74.84 |
74.29 |
74.68 |
+0.40 |
121,724 |
139,540 |
+1,090 |
Dec18 |
180709 |
74.50 |
74.85 |
74.50 |
74.72 |
+0.39 |
7 |
487 |
+0 |
Mar19 |
180709 |
74.49 |
74.90 |
74.49 |
74.79 |
+0.39 |
5 |
133 |
+1 |
Total Volume and Open Interest |
122,013 |
141,945 |
+896 |
British Pound(CME) |
Sep18 |
180709 |
133.58 |
134.03 |
132.29 |
132.95 |
-0.12 |
166,017 |
178,283 |
-1,622 |
Dec18 |
180709 |
134.10 |
134.51 |
133.00 |
133.50 |
-0.11 |
13 |
1,327 |
-2 |
Mar19 |
180709 |
134.12 |
134.12 |
134.12 |
134.12 |
-0.09 |
0 |
267 |
+0 |
Total Volume and Open Interest |
166,799 |
182,733 |
-1,669 |
Canadian Dollar(CME) |
Sep18 |
180709 |
76.43 |
76.63 |
76.30 |
76.37 |
-0.04 |
73,097 |
155,720 |
+3,451 |
Dec18 |
180709 |
76.63 |
76.68 |
76.45 |
76.49 |
-0.04 |
59 |
5,043 |
-2 |
Mar19 |
180709 |
76.76 |
76.76 |
76.61 |
76.61 |
-0.04 |
14 |
538 |
+2 |
Jun19 |
180709 |
76.95 |
76.95 |
76.72 |
76.72 |
-0.04 |
5 |
72 |
+3 |
Total Volume and Open Interest |
74,684 |
161,897 |
+3,556 |
Japanese Yen(CME) |
Sep18 |
180709 |
90.98 |
91.05 |
90.59 |
90.66 |
-0.31 |
143,993 |
168,396 |
+1,901 |
Dec18 |
180709 |
91.58 |
91.60 |
91.26 |
91.29 |
-0.30 |
21 |
859 |
+3 |
Mar19 |
180709 |
91.99 |
92.01 |
91.99 |
92.01 |
-0.31 |
0 |
41 |
+0 |
Total Volume and Open Interest |
147,050 |
170,362 |
+2,002 |
Swiss Franc(CME) |
Sep18 |
180709 |
101.69 |
102.04 |
101.29 |
101.41 |
-0.19 |
24,545 |
90,395 |
-691 |
Dec18 |
180709 |
102.26 |
102.87 |
102.17 |
102.26 |
-0.20 |
48 |
63 |
-34 |
Mar19 |
180709 |
103.18 |
103.64 |
103.18 |
103.18 |
-0.19 |
0 |
13 |
+0 |
Total Volume and Open Interest |
24,593 |
90,471 |
-725 |
EuroFX(CME) |
Sep18 |
180709 |
118.09 |
118.52 |
117.93 |
118.09 |
+0.04 |
294,051 |
475,718 |
+1,355 |
Dec18 |
180709 |
119.09 |
119.36 |
118.85 |
118.96 |
+0.05 |
521 |
4,717 |
+123 |
Mar19 |
180709 |
119.89 |
119.97 |
119.86 |
119.92 |
+0.06 |
38 |
920 |
+11 |
Total Volume and Open Interest |
300,624 |
488,587 |
+1,456 |
Mexican Peso(CME) |
Jul18 |
180709 |
520.75 |
520.75 |
520.75 |
520.75 |
-3.00 |
|
|
|
Aug18 |
180709 |
518.63 |
518.63 |
518.63 |
518.63 |
-2.88 |
|
|
|
Total Volume and Open Interest |
95,727 |
142,336 |
-2,897 |
Brazilian Real(CME) |
Aug18 |
180709 |
257.80 |
258.80 |
256.50 |
258.25 |
+0.20 |
3,490 |
39,940 |
-197 |
Sep18 |
180709 |
257.50 |
257.85 |
255.90 |
257.50 |
+0.20 |
88 |
5,091 |
+6 |
Oct18 |
180709 |
256.80 |
256.80 |
256.05 |
256.80 |
+0.05 |
0 |
5 |
+0 |
Nov18 |
180709 |
256.10 |
256.10 |
256.10 |
256.10 |
+0.05 |
|
|
|
Total Volume and Open Interest |
3,578 |
45,089 |
-191 |
30-Year T-Bonds(CBOT) |
Sep18 |
180709 |
145~270 |
145~280 |
145~030 |
145~040 |
-0~170 |
235,427 |
811,085 |
+12,816 |
Dec18 |
180709 |
144~120 |
145~010 |
144~120 |
144~120 |
-0~160 |
11 |
585 |
+5 |
Mar19 |
180709 |
143~210 |
143~210 |
143~210 |
143~210 |
-0~160 |
|
|
|
Total Volume and Open Interest |
235,438 |
811,670 |
+12,821 |
10-Year T-Notes(CBOT) |
Sep18 |
180709 |
120~120 |
120~125 |
120~030 |
120~040 |
-0~070 |
1,166,546 |
3,583,240 |
+12,427 |
Dec18 |
180709 |
120~000 |
120~055 |
119~300 |
119~300 |
-0~070 |
462 |
1,550 |
+357 |
Mar19 |
180709 |
119~230 |
119~230 |
119~230 |
119~230 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,167,008 |
3,584,790 |
+12,784 |
5-Year T-Notes(CBOT) |
Sep18 |
180709 |
113~210 |
113~212 |
113~154 |
113~162 |
-0~042 |
592,589 |
3,850,993 |
+12,783 |
Dec18 |
180709 |
113~072 |
113~072 |
113~072 |
113~072 |
-0~042 |
6 |
15 |
+6 |
Mar19 |
180709 |
113~000 |
113~000 |
113~000 |
113~000 |
-0~114 |
|
|
|
Total Volume and Open Interest |
592,595 |
3,851,008 |
+12,789 |
2 Year T-Notes(CBOT) |
Sep18 |
180709 |
105~286 |
105~286 |
105~266 |
105~272 |
-0~012 |
333,134 |
1,907,898 |
+14,822 |
Dec18 |
180709 |
105~206 |
105~206 |
105~206 |
105~206 |
-0~012 |
|
|
|
Mar19 |
180709 |
105~206 |
105~206 |
105~206 |
105~206 |
-0~012 |
|
|
|
Total Volume and Open Interest |
333,134 |
1,907,898 |
+14,822 |
Eurodollars(CME) |
Sep18 |
180709 |
97.545 |
97.550 |
97.540 |
97.545 |
unch |
107,290 |
1,282,444 |
+6,505 |
Dec18 |
180709 |
97.355 |
97.355 |
97.340 |
97.345 |
-0.010 |
134,862 |
1,811,951 |
+7,904 |
Mar19 |
180709 |
97.235 |
97.235 |
97.210 |
97.215 |
-0.020 |
105,888 |
1,306,862 |
-2,081 |
Jun19 |
180709 |
97.140 |
97.145 |
97.115 |
97.120 |
-0.025 |
109,245 |
1,304,871 |
-42 |
Sep19 |
180709 |
97.085 |
97.085 |
97.055 |
97.060 |
-0.025 |
168,389 |
918,019 |
-4,244 |
Dec19 |
180709 |
97.035 |
97.040 |
97.005 |
97.010 |
-0.025 |
145,609 |
1,809,402 |
+1,628 |
Mar20 |
180709 |
97.025 |
97.025 |
96.990 |
96.995 |
-0.025 |
110,634 |
1,076,889 |
+16,144 |
Jun20 |
180709 |
97.025 |
97.030 |
96.995 |
97.000 |
-0.025 |
96,974 |
862,093 |
+629 |
Sep20 |
180709 |
97.035 |
97.040 |
97.000 |
97.005 |
-0.025 |
75,779 |
752,422 |
+10,630 |
Dec20 |
180709 |
97.030 |
97.035 |
96.995 |
97.000 |
-0.025 |
106,474 |
836,742 |
+17,783 |
Mar21 |
180709 |
97.050 |
97.050 |
97.015 |
97.020 |
-0.025 |
52,544 |
386,136 |
-952 |
Jun21 |
180709 |
97.055 |
97.060 |
97.025 |
97.030 |
-0.020 |
58,102 |
266,135 |
-6,783 |
Sep21 |
180709 |
97.060 |
97.060 |
97.025 |
97.035 |
-0.020 |
29,199 |
220,005 |
+823 |
Dec21 |
180709 |
97.055 |
97.055 |
97.020 |
97.025 |
-0.025 |
33,009 |
323,738 |
+2,243 |
Mar22 |
180709 |
97.055 |
97.055 |
97.025 |
97.030 |
-0.025 |
21,420 |
131,877 |
+1,332 |
Jun22 |
180709 |
97.050 |
97.055 |
97.025 |
97.030 |
-0.020 |
22,908 |
103,040 |
-1,838 |
Sep22 |
180709 |
97.050 |
97.050 |
97.020 |
97.025 |
-0.020 |
17,054 |
69,234 |
+560 |
Dec22 |
180709 |
97.030 |
97.030 |
97.005 |
97.005 |
-0.025 |
16,397 |
125,353 |
+45 |
Total Volume and Open Interest |
1,478,121 |
14,039,311 |
+48,905 |
Ultra T-Bond(CBOT) |
Sep18 |
180709 |
160~28 |
160~29 |
159~26 |
160~00 |
-0~21 |
97,878 |
969,449 |
-44 |
Dec18 |
180709 |
160~16 |
161~02 |
160~06 |
160~10 |
-0~21 |
11 |
112 |
+11 |
Mar19 |
180709 |
160~10 |
160~10 |
160~10 |
160~10 |
-0~21 |
|
|
|
Total Volume and Open Interest |
97,889 |
969,561 |
-33 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180709 |
128~170 |
128~170 |
128~035 |
128~040 |
-0~110 |
115,136 |
558,581 |
+8,873 |
Dec18 |
180709 |
128~040 |
128~040 |
128~040 |
128~040 |
-0~110 |
|
|
|
Mar19 |
180709 |
128~040 |
128~040 |
128~040 |
128~040 |
-0~110 |
|
|
|
Total Volume and Open Interest |
115,136 |
558,581 |
+8,873 |
30 Day Federal Funds(CBOT) |
Jul18 |
180709 |
98.085 |
98.090 |
98.085 |
98.090 |
+0.005 |
7,907 |
241,826 |
+1,584 |
Aug18 |
180709 |
98.080 |
98.085 |
98.080 |
98.085 |
+0.005 |
9,243 |
285,041 |
-340 |
Sep18 |
180709 |
98.050 |
98.055 |
98.050 |
98.055 |
+0.005 |
4,976 |
113,048 |
-1,379 |
Oct18 |
180709 |
97.885 |
97.885 |
97.875 |
97.880 |
-0.005 |
14,661 |
276,315 |
+2,044 |
Nov18 |
180709 |
97.880 |
97.880 |
97.865 |
97.870 |
-0.005 |
12,219 |
233,560 |
+1,625 |
Dec18 |
180709 |
97.820 |
97.820 |
97.805 |
97.810 |
-0.010 |
5,130 |
69,597 |
+101 |
Total Volume and Open Interest |
106,210 |
1,917,097 |
+3,887 |
Japanese Govt Bonds(SGX) |
Sep18 |
180709 |
150.99 |
151.05 |
150.94 |
150.94 |
-0.02 |
1,043 |
22,811 |
+850 |
Dec18 |
180709 |
150.94 |
150.94 |
150.94 |
150.94 |
-0.02 |
|
|
|
Mar19 |
180709 |
150.94 |
150.94 |
150.94 |
150.94 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,043 |
22,811 |
+850 |
Euro-Buxl(EUREX) |
Sep18 |
180709 |
178.38 |
178.40 |
176.90 |
177.60 |
-1.04 |
46,871 |
234,400 |
-3,105 |
Dec18 |
180709 |
176.12 |
176.12 |
176.12 |
176.12 |
-1.04 |
0 |
2 |
+0 |
Mar19 |
180709 |
175.10 |
175.10 |
175.10 |
175.10 |
-1.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
46,871 |
234,403 |
-3,105 |
Euro-Bund(EUREX) |
Sep18 |
180709 |
162.67 |
162.73 |
162.35 |
162.61 |
-0.21 |
608,844 |
1,884,487 |
-48,111 |
Dec18 |
180709 |
160.15 |
160.15 |
159.91 |
160.08 |
-0.21 |
56 |
416 |
+33 |
Mar19 |
180709 |
160.08 |
160.08 |
160.08 |
160.08 |
-0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
608,900 |
1,884,904 |
-48,078 |
Euro-Bobl(EUREX) |
Sep18 |
180709 |
132.16 |
132.19 |
132.07 |
132.14 |
-0.06 |
358,551 |
1,600,358 |
-21,743 |
Dec18 |
180709 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.06 |
0 |
28 |
+0 |
Mar19 |
180709 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.06 |
|
|
|
Total Volume and Open Interest |
358,551 |
1,600,386 |
-21,743 |
Euro-Schatz(EUREX) |
Sep18 |
180709 |
112.06 |
112.07 |
112.04 |
112.04 |
-0.02 |
270,935 |
1,896,421 |
-30,047 |
Dec18 |
180709 |
111.98 |
111.98 |
111.98 |
111.98 |
-0.03 |
550 |
1,482 |
-50 |
Mar19 |
180709 |
111.98 |
111.98 |
111.98 |
111.98 |
-0.03 |
|
|
|
Total Volume and Open Interest |
271,485 |
1,897,903 |
-30,097 |
3-Mth Euribor(EUREX) |
Sep18 |
180709 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
4,363 |
+0 |
Dec18 |
180709 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
13,456 |
+0 |
Mar19 |
180709 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
5 |
1,694 |
+0 |
Total Volume and Open Interest |
47 |
29,727 |
+10 |
Long Gilt(LIFFE) |
Sep18 |
180709 |
123~04 |
123~14 |
122~24 |
123~05 |
-0~04 |
178,924 |
769,763 |
+8,237 |
Dec18 |
180709 |
122~08 |
122~08 |
122~08 |
122~08 |
-0~04 |
0 |
52 |
+0 |
Total Volume and Open Interest |
178,924 |
769,815 |
+8,237 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180709 |
99.16 |
99.21 |
99.15 |
99.18 |
+0.02 |
110,867 |
518,411 |
+17,351 |
Dec18 |
180709 |
99.11 |
99.15 |
99.09 |
99.13 |
+0.02 |
77,878 |
504,299 |
-1,579 |
Mar19 |
180709 |
99.03 |
99.07 |
99.02 |
99.05 |
+0.02 |
46,568 |
327,322 |
+2,953 |
Jun19 |
180709 |
98.97 |
99.00 |
98.95 |
98.98 |
+0.01 |
58,662 |
333,134 |
-17,530 |
Sep19 |
180709 |
98.89 |
98.93 |
98.88 |
98.91 |
+0.01 |
58,612 |
283,141 |
-4,569 |
Dec19 |
180709 |
98.84 |
98.87 |
98.81 |
98.84 |
unch |
56,693 |
260,129 |
+1,532 |
Total Volume and Open Interest |
715,342 |
3,134,416 |
-20,191 |
3-Mth Euribor(LIFFE) |
Sep18 |
180709 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
41,301 |
531,310 |
-10,336 |
Dec18 |
180709 |
100.290 |
100.300 |
100.290 |
100.295 |
unch |
71,234 |
525,980 |
-18,757 |
Mar19 |
180709 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
63,954 |
460,457 |
+9,573 |
Total Volume and Open Interest |
924,323 |
5,045,573 |
-12,107 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180709 |
98.00 |
98.00 |
97.96 |
97.97 |
-0.03 |
13,592 |
229,784 |
-4,184 |
Dec18 |
180709 |
97.99 |
98.01 |
97.95 |
97.96 |
-0.03 |
4,992 |
226,491 |
-3,335 |
Mar19 |
180709 |
97.98 |
97.99 |
97.94 |
97.95 |
-0.03 |
3,149 |
186,026 |
+179 |
Jun19 |
180709 |
97.95 |
97.96 |
97.91 |
97.93 |
-0.02 |
5,988 |
142,307 |
+452 |
Sep19 |
180709 |
97.91 |
97.91 |
97.87 |
97.89 |
-0.01 |
3,079 |
95,480 |
-8 |
Dec19 |
180709 |
97.85 |
97.87 |
97.83 |
97.84 |
-0.01 |
2,366 |
118,621 |
-1,122 |
Mar20 |
180709 |
97.80 |
97.82 |
97.78 |
97.80 |
unch |
3,265 |
62,243 |
+159 |
Jun20 |
180709 |
97.75 |
97.77 |
97.74 |
97.75 |
unch |
1,061 |
27,841 |
+450 |
Sep20 |
180709 |
97.70 |
97.71 |
97.70 |
97.71 |
unch |
66 |
4,492 |
+62 |
Dec20 |
180709 |
97.65 |
97.65 |
97.65 |
97.65 |
unch |
2 |
3,791 |
+2 |
Total Volume and Open Interest |
37,570 |
1,099,731 |
-7,345 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180709 |
97.37 |
97.40 |
97.37 |
97.38 |
+0.01 |
74,456 |
1,111,114 |
-4,803 |
Dec18 |
180709 |
97.36 |
97.36 |
97.36 |
97.36 |
+0.01 |
|
|
|
Total Volume and Open Interest |
74,456 |
1,111,114 |
-4,803 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180709 |
97.92 |
97.93 |
97.92 |
97.93 |
+0.01 |
69,928 |
1,048,625 |
-1,350 |
Dec18 |
180709 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
69,928 |
1,050,997 |
-1,350 |
Gold(CMX) |
Aug18 |
180709 |
1255.7 |
1266.9 |
1255.7 |
1259.6 |
+3.8 |
392,947 |
311,985 |
-9,513 |
Oct18 |
180709 |
1261.6 |
1272.3 |
1261.5 |
1265.3 |
+3.9 |
4,205 |
20,144 |
+1,065 |
Dec18 |
180709 |
1268.0 |
1278.2 |
1267.7 |
1271.1 |
+3.9 |
31,002 |
122,703 |
+4,082 |
Feb19 |
180709 |
1274.3 |
1284.1 |
1274.3 |
1277.1 |
+3.9 |
1,093 |
18,473 |
+412 |
Apr19 |
180709 |
1281.6 |
1289.5 |
1281.6 |
1283.1 |
+4.1 |
47 |
4,930 |
-25 |
Jun19 |
180709 |
1286.2 |
1295.5 |
1286.2 |
1289.3 |
+4.0 |
334 |
5,057 |
+92 |
Aug19 |
180709 |
1296.2 |
1300.4 |
1295.2 |
1295.8 |
+4.1 |
248 |
996 |
+36 |
Oct19 |
180709 |
1302.4 |
1302.4 |
1302.4 |
1302.4 |
+4.2 |
0 |
236 |
+0 |
Dec19 |
180709 |
1303.5 |
1313.5 |
1303.5 |
1309.0 |
+4.2 |
26 |
3,909 |
+2 |
Feb20 |
180709 |
1315.6 |
1315.6 |
1315.6 |
1315.6 |
+4.2 |
0 |
1 |
+0 |
Apr20 |
180709 |
1322.0 |
1322.0 |
1322.0 |
1322.0 |
+4.2 |
|
|
|
Jun20 |
180709 |
1329.0 |
1329.0 |
1329.0 |
1329.0 |
+4.2 |
0 |
360 |
+0 |
Total Volume and Open Interest |
430,054 |
490,401 |
-3,763 |
Silver(CMX) |
Jul18 |
180709 |
1617.0 |
1617.0 |
1605.3 |
1605.3 |
+7.2 |
207 |
1,210 |
-255 |
Sep18 |
180709 |
1606.5 |
1626.0 |
1605.5 |
1613.9 |
+7.0 |
89,467 |
159,705 |
-391 |
Dec18 |
180709 |
1618.0 |
1637.0 |
1618.0 |
1625.6 |
+7.2 |
1,864 |
36,901 |
+331 |
Mar19 |
180709 |
1636.0 |
1648.5 |
1636.0 |
1637.7 |
+7.1 |
261 |
4,068 |
+55 |
May19 |
180709 |
1645.5 |
1646.5 |
1645.0 |
1646.1 |
+7.7 |
36 |
309 |
+25 |
Jul19 |
180709 |
1658.0 |
1665.5 |
1654.6 |
1654.6 |
+7.6 |
0 |
504 |
+0 |
Sep19 |
180709 |
1663.6 |
1663.6 |
1663.6 |
1663.6 |
+7.6 |
0 |
252 |
+0 |
Total Volume and Open Interest |
92,312 |
205,426 |
-196 |
Platinum(NYMEX) |
Jul18 |
180709 |
853.5 |
855.4 |
849.0 |
849.0 |
+4.8 |
15 |
412 |
-23 |
Oct18 |
180709 |
846.5 |
862.1 |
846.4 |
853.5 |
+4.9 |
23,294 |
79,082 |
-1,028 |
Jan19 |
180709 |
854.1 |
866.6 |
854.1 |
858.1 |
+4.9 |
81 |
2,677 |
+45 |
Apr19 |
180709 |
863.9 |
863.9 |
863.9 |
863.9 |
+4.9 |
12 |
184 |
+11 |
Total Volume and Open Interest |
23,415 |
82,561 |
-1,000 |
Palladium(NYMEX) |
Sep18 |
180709 |
948.00 |
962.80 |
947.70 |
954.70 |
+7.10 |
3,668 |
20,190 |
+187 |
Dec18 |
180709 |
948.30 |
957.60 |
948.30 |
951.50 |
+7.50 |
61 |
1,969 |
+0 |
Mar19 |
180709 |
946.20 |
946.20 |
946.20 |
946.20 |
+7.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,729 |
22,167 |
+187 |
Copper(CMX) |
Jul18 |
180709 |
284.95 |
285.90 |
283.30 |
283.90 |
+2.60 |
1,052 |
3,674 |
-501 |
Sep18 |
180709 |
282.35 |
287.70 |
281.50 |
285.00 |
+2.60 |
208,619 |
143,840 |
+5,053 |
Dec18 |
180709 |
284.20 |
290.10 |
284.20 |
287.45 |
+2.60 |
10,849 |
62,240 |
-349 |
Mar19 |
180709 |
287.15 |
292.05 |
287.15 |
289.80 |
+2.65 |
4,266 |
26,445 |
+740 |
May19 |
180709 |
291.95 |
293.55 |
290.25 |
291.00 |
+2.60 |
877 |
6,885 |
-282 |
Total Volume and Open Interest |
227,129 |
266,049 |
+4,431 |
E-mini DJIA Index(CBOT) |
Sep18 |
180709 |
24457 |
24791 |
24453 |
24774 |
+318 |
203,143 |
82,096 |
-1,215 |
Dec18 |
180709 |
24490 |
24800 |
24490 |
24781 |
+315 |
79 |
490 |
+3 |
Mar19 |
180709 |
24813 |
24813 |
24813 |
24813 |
+317 |
0 |
23 |
+0 |
Jun19 |
180709 |
24847 |
24847 |
24847 |
24847 |
+308 |
|
|
|
Total Volume and Open Interest |
203,222 |
82,609 |
-1,212 |
S & P 500(CME) |
Sep18 |
180709 |
2763.60 |
2787.50 |
2763.60 |
2787.40 |
+24.50 |
2,517 |
56,982 |
+850 |
Dec18 |
180709 |
2791.20 |
2791.20 |
2791.20 |
2791.20 |
+24.60 |
0 |
302 |
+2 |
Mar19 |
180709 |
2798.00 |
2798.00 |
2798.00 |
2798.00 |
+25.20 |
|
|
|
Jun19 |
180709 |
2805.00 |
2805.00 |
2805.00 |
2805.00 |
+24.70 |
|
|
|
Total Volume and Open Interest |
2,517 |
57,284 |
+852 |
S & P 500 E-Mini(CME) |
Sep18 |
180709 |
2762.00 |
2788.00 |
2761.75 |
2787.50 |
+24.50 |
1,165,235 |
2,597,888 |
-3,040 |
Dec18 |
180709 |
2765.50 |
2791.75 |
2765.50 |
2791.25 |
+24.75 |
1,345 |
50,857 |
+201 |
Mar19 |
180709 |
2785.75 |
2798.00 |
2784.50 |
2798.00 |
+25.25 |
5,773 |
25,220 |
+5,547 |
Jun19 |
180709 |
2805.00 |
2805.00 |
2805.00 |
2805.00 |
+24.75 |
650 |
7,201 |
+650 |
Total Volume and Open Interest |
1,173,003 |
2,681,166 |
+3,358 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180709 |
7232.50 |
7303.50 |
7232.25 |
7300.25 |
+66.75 |
378,283 |
241,059 |
+620 |
Dec18 |
180709 |
7262.00 |
7326.50 |
7260.00 |
7325.75 |
+67.75 |
350 |
1,825 |
-7 |
Mar19 |
180709 |
7353.00 |
7353.00 |
7353.00 |
7353.00 |
+65.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
378,633 |
242,914 |
+613 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180709 |
1995.10 |
2014.80 |
1994.60 |
2012.70 |
+20.00 |
12,360 |
83,861 |
-33 |
Dec18 |
180709 |
2015.00 |
2018.40 |
2015.00 |
2018.40 |
+20.30 |
|
|
|
Mar19 |
180709 |
2020.40 |
2020.40 |
2020.40 |
2020.40 |
+20.80 |
|
|
|
Total Volume and Open Interest |
12,360 |
83,861 |
-33 |
Volatility Index(CBOE) |
Jul18 |
180709 |
14.60 |
14.60 |
13.60 |
13.78 |
-0.80 |
80,678 |
123,450 |
-12,378 |
Aug18 |
180709 |
15.40 |
15.47 |
14.60 |
14.63 |
-0.90 |
64,957 |
109,828 |
+1,383 |
Sep18 |
180709 |
16.00 |
16.01 |
15.20 |
15.23 |
-0.85 |
17,053 |
42,577 |
+623 |
Oct18 |
180709 |
16.50 |
16.53 |
15.80 |
15.83 |
-0.75 |
6,218 |
45,642 |
-188 |
Total Volume and Open Interest |
175,708 |
382,549 |
-8,645 |
S & P 600(CME) |
Sep18 |
180709 |
1057.60 |
1057.60 |
1057.60 |
1057.60 |
+7.10 |
|
|
|
Dec18 |
180709 |
1058.30 |
1058.30 |
1058.30 |
1058.30 |
+7.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180709 |
1700.80 |
1711.00 |
1700.00 |
1710.40 |
+9.40 |
123,183 |
568,134 |
+10,220 |
Dec18 |
180709 |
1710.20 |
1715.60 |
1705.90 |
1715.00 |
+8.80 |
10 |
25 |
+1 |
Mar19 |
180709 |
1722.10 |
1722.10 |
1722.10 |
1722.10 |
+8.50 |
|
|
|
Total Volume and Open Interest |
123,193 |
568,159 |
+10,221 |
Nikkei 225(CME) |
Sep18 |
180709 |
21815 |
22225 |
21815 |
22215 |
+385 |
13,526 |
31,529 |
-320 |
Dec18 |
180709 |
22095 |
22095 |
22095 |
22095 |
+385 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,526 |
31,532 |
-320 |
Nikkei 225(SGX) |
Sep18 |
180709 |
21770 |
22075 |
21685 |
22065 |
+280 |
70,741 |
132,182 |
+461 |
Dec18 |
180709 |
21780 |
21915 |
21780 |
21915 |
+280 |
13 |
5,194 |
+0 |
Mar19 |
180709 |
21870 |
21870 |
21870 |
21870 |
+575 |
1 |
301 |
+1 |
Total Volume and Open Interest |
67,903 |
153,373 |
-2,192 |
Nikkei 225 Mini(JPX) |
Sep18 |
180709 |
21735 |
22080 |
21685 |
22070 |
+580 |
774,684 |
272,108 |
-5,610 |
Dec18 |
180709 |
21580 |
21910 |
21525 |
21900 |
+580 |
5,591 |
10,409 |
-110 |
Mar19 |
180709 |
21510 |
21870 |
21470 |
21810 |
+540 |
193 |
3,421 |
+7 |
Total Volume and Open Interest |
837,441 |
399,823 |
+13,055 |
Nikkei 225(JPX) |
Sep18 |
180709 |
21740 |
22080 |
21680 |
22070 |
+580 |
52,451 |
266,097 |
-2,272 |
Dec18 |
180709 |
21580 |
21900 |
21540 |
21900 |
+580 |
289 |
51,557 |
+31 |
Mar19 |
180709 |
21510 |
21820 |
21500 |
21810 |
+540 |
120 |
4,192 |
+35 |
Total Volume and Open Interest |
52,867 |
387,402 |
-1,959 |
Nikkei 225(CME) Yen |
Sep18 |
180709 |
21810 |
22190 |
21800 |
22185 |
+390 |
41,310 |
55,734 |
+1,628 |
Dec18 |
180709 |
22015 |
22025 |
22015 |
22025 |
+395 |
0 |
3 |
+0 |
Mar19 |
180709 |
21945 |
21945 |
21945 |
21945 |
+430 |
|
|
|
Total Volume and Open Interest |
41,310 |
55,737 |
+1,628 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180709 |
22120 |
22180 |
22120 |
22180 |
+390 |
0 |
16 |
+0 |
Dec18 |
180709 |
22020 |
22020 |
22020 |
22020 |
+390 |
|
|
|
Mar19 |
180709 |
21940 |
21940 |
21940 |
21940 |
+430 |
|
|
|
Total Volume and Open Interest |
0 |
16 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180709 |
5397.5 |
5418.5 |
5383.0 |
5397.5 |
+22.5 |
71,987 |
316,245 |
+7,214 |
Aug18 |
180709 |
5393.0 |
5416.0 |
5387.5 |
5395.5 |
+22.5 |
527 |
1,997 |
+382 |
Sep18 |
180709 |
5396.0 |
5410.0 |
5382.5 |
5393.0 |
+23.5 |
330 |
19,008 |
+64 |
Total Volume and Open Interest |
72,844 |
378,284 |
+7,660 |
Hang Seng Index(HKFE) |
Jul18 |
180709 |
28190 |
28849 |
28089 |
28726 |
+506 |
253,641 |
107,696 |
-16,922 |
Aug18 |
180709 |
28160 |
28810 |
28078 |
28698 |
+511 |
448 |
689 |
+172 |
Sep18 |
180709 |
28088 |
28730 |
27990 |
28616 |
+509 |
490 |
11,068 |
+30 |
Total Volume and Open Interest |
254,688 |
125,343 |
-16,720 |
DAX(EUREX) |
Sep18 |
180709 |
12550.0 |
12560.5 |
12475.0 |
12542.0 |
+61.0 |
101,873 |
110,601 |
-7,695 |
Dec18 |
180709 |
12525.0 |
12530.0 |
12460.0 |
12526.0 |
+61.0 |
83 |
1,490 |
-22 |
Mar19 |
180709 |
12516.0 |
12516.0 |
12516.0 |
12516.0 |
+61.5 |
0 |
217 |
+0 |
Total Volume and Open Interest |
101,956 |
112,308 |
-7,717 |
Mini-DAX(EUREX) |
Sep18 |
180709 |
12549.0 |
12563.0 |
12476.0 |
12542.0 |
+61.0 |
39,181 |
11,239 |
-884 |
Dec18 |
180709 |
12517.0 |
12538.0 |
12466.0 |
12526.0 |
+61.0 |
64 |
165 |
-18 |
Mar19 |
180709 |
12516.0 |
12516.0 |
12516.0 |
12516.0 |
+61.5 |
3 |
69 |
+1 |
Total Volume and Open Interest |
39,248 |
11,473 |
-901 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180709 |
3457 |
3465 |
3444 |
3457 |
+19 |
376,985 |
3,495,843 |
+25,922 |
Dec18 |
180709 |
3438 |
3440 |
3428 |
3439 |
+19 |
163 |
173,295 |
+11 |
Mar19 |
180709 |
3423 |
3427 |
3423 |
3427 |
+19 |
3 |
81,018 |
-2 |
Total Volume and Open Interest |
377,151 |
3,752,827 |
+25,931 |
Swiss Market Index(EUREX) |
Sep18 |
180709 |
8702 |
8752 |
8686 |
8739 |
+79 |
33,716 |
204,394 |
+3,083 |
Dec18 |
180709 |
8697 |
8720 |
8682 |
8720 |
+79 |
9 |
885 |
+0 |
Mar19 |
180709 |
8618 |
8618 |
8618 |
8618 |
+80 |
0 |
26 |
+5 |
Total Volume and Open Interest |
33,725 |
205,305 |
+3,088 |
FT-SE 100(EURONEXT) |
Sep18 |
180709 |
7567.00 |
7651.50 |
7562.00 |
7632.50 |
+84.50 |
73,150 |
646,773 |
+33 |
Dec18 |
180709 |
7557.00 |
7592.50 |
7528.50 |
7592.50 |
+84.50 |
0 |
1,556 |
+0 |
Mar19 |
180709 |
7532.00 |
7532.00 |
7531.00 |
7531.00 |
+84.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
73,150 |
648,339 |
+33 |
SPI 200(SFE) |
Sep18 |
180709 |
6215.0 |
6256.0 |
6196.0 |
6240.0 |
+16.0 |
32,999 |
356,031 |
+3,039 |
Dec18 |
180709 |
6232.0 |
6232.0 |
6232.0 |
6232.0 |
+15.0 |
0 |
3,200 |
+0 |
Mar19 |
180709 |
6185.0 |
6185.0 |
6185.0 |
6185.0 |
+15.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
33,521 |
365,222 |
+3,538 |
FTSE MIB(ISE) |
Sep18 |
180709 |
21950.00 |
22000.00 |
21860.00 |
21953.00 |
+125.00 |
23,904 |
42,467 |
-293 |
Dec18 |
180709 |
21830.00 |
21830.00 |
21730.00 |
21813.00 |
+122.00 |
40 |
66 |
+0 |
Mar19 |
180709 |
21746.00 |
21746.00 |
21746.00 |
21746.00 |
+125.00 |
1 |
21 |
+0 |
Total Volume and Open Interest |
23,945 |
42,554 |
-293 |
KOSPI 200(KFE) |
Sep18 |
180709 |
293.45 |
297.20 |
292.60 |
296.25 |
+2.65 |
308,967 |
290,602 |
-1,965 |
Dec18 |
180709 |
293.70 |
297.50 |
293.00 |
296.30 |
+2.45 |
281 |
43,447 |
+96 |
Mar19 |
180709 |
291.70 |
294.40 |
291.00 |
292.95 |
+1.60 |
40 |
2,232 |
-17 |
Total Volume and Open Interest |
309,289 |
365,232 |
-1,886 |
GSCI(CME) |
Jul18 |
180709 |
482.00 |
483.10 |
479.85 |
482.40 |
+1.60 |
562 |
12,928 |
-483 |
Aug18 |
180709 |
476.90 |
477.50 |
474.30 |
476.85 |
+2.10 |
705 |
2,412 |
+705 |
Sep18 |
180709 |
476.15 |
476.15 |
476.15 |
476.15 |
+2.10 |
|
|
|
Total Volume and Open Interest |
1,267 |
15,340 |
+222 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|