|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 10, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180710 |
849.00 |
860.25 |
847.50 |
852.25 |
+0.50 |
2,510 |
1,099 |
-666 |
Aug18 |
180710 |
855.50 |
865.00 |
846.75 |
855.75 |
unch |
35,831 |
92,948 |
-926 |
Sep18 |
180710 |
858.50 |
870.25 |
851.75 |
861.00 |
unch |
19,532 |
49,226 |
+1,815 |
Nov18 |
180710 |
870.50 |
881.00 |
862.50 |
871.50 |
-0.50 |
137,069 |
423,634 |
+9,923 |
Jan19 |
180710 |
880.25 |
890.75 |
872.50 |
881.25 |
-0.50 |
12,227 |
86,149 |
+879 |
Mar19 |
180710 |
889.50 |
898.50 |
880.25 |
890.25 |
+0.75 |
11,964 |
85,369 |
+756 |
May19 |
180710 |
897.00 |
907.25 |
889.75 |
899.25 |
+0.75 |
5,784 |
45,942 |
+425 |
Jul19 |
180710 |
906.25 |
916.00 |
898.50 |
908.25 |
+1.00 |
5,102 |
25,570 |
+352 |
Aug19 |
180710 |
908.00 |
912.00 |
908.00 |
908.00 |
+0.75 |
132 |
725 |
+38 |
Sep19 |
180710 |
898.00 |
908.50 |
898.00 |
903.00 |
+1.25 |
67 |
122 |
+11 |
Nov19 |
180710 |
897.25 |
907.50 |
891.75 |
902.75 |
+3.50 |
3,917 |
12,896 |
-372 |
Jan20 |
180710 |
910.00 |
913.00 |
904.50 |
909.50 |
+4.00 |
36 |
315 |
+26 |
Mar20 |
180710 |
910.00 |
915.25 |
908.50 |
912.50 |
+4.00 |
4 |
67 |
+0 |
May20 |
180710 |
917.75 |
919.75 |
913.50 |
917.75 |
+3.00 |
15 |
40 |
+2 |
Total Volume and Open Interest |
234,218 |
824,483 |
+12,266 |
Soybean Meal(CBOT) |
Jul18 |
180710 |
331.10 |
336.90 |
331.10 |
334.40 |
+2.60 |
666 |
2,034 |
-495 |
Aug18 |
180710 |
329.90 |
335.60 |
326.50 |
332.20 |
+2.30 |
28,211 |
77,894 |
-2,036 |
Sep18 |
180710 |
330.20 |
335.70 |
326.60 |
332.50 |
+2.50 |
17,148 |
62,043 |
+1,196 |
Oct18 |
180710 |
329.00 |
334.90 |
325.60 |
331.50 |
+2.50 |
9,790 |
37,843 |
+503 |
Dec18 |
180710 |
327.60 |
333.90 |
323.70 |
330.30 |
+2.50 |
56,451 |
199,795 |
+1,859 |
Jan19 |
180710 |
325.30 |
331.50 |
321.80 |
327.90 |
+2.10 |
7,468 |
44,430 |
+115 |
Mar19 |
180710 |
320.80 |
326.30 |
318.20 |
323.40 |
+1.80 |
7,153 |
38,411 |
+978 |
May19 |
180710 |
320.90 |
324.40 |
317.10 |
321.90 |
+1.70 |
3,480 |
16,914 |
+638 |
Jul19 |
180710 |
320.70 |
326.30 |
318.90 |
323.60 |
+1.80 |
2,380 |
16,977 |
+570 |
Aug19 |
180710 |
320.20 |
324.50 |
319.00 |
323.50 |
+1.90 |
352 |
2,659 |
+27 |
Total Volume and Open Interest |
134,180 |
514,772 |
+3,231 |
Soybean Oil(CBOT) |
Jul18 |
180710 |
28.72 |
28.88 |
28.72 |
28.88 |
+0.14 |
2,608 |
2,120 |
-275 |
Aug18 |
180710 |
28.87 |
29.01 |
28.73 |
28.99 |
+0.13 |
22,192 |
70,143 |
-1,618 |
Sep18 |
180710 |
29.02 |
29.11 |
28.82 |
29.08 |
+0.12 |
10,074 |
44,826 |
-161 |
Oct18 |
180710 |
29.09 |
29.21 |
28.92 |
29.18 |
+0.13 |
4,454 |
24,295 |
+662 |
Dec18 |
180710 |
29.30 |
29.43 |
29.13 |
29.42 |
+0.16 |
43,470 |
234,259 |
+2,757 |
Jan19 |
180710 |
29.57 |
29.70 |
29.40 |
29.68 |
+0.16 |
4,406 |
46,685 |
+1,032 |
Mar19 |
180710 |
29.90 |
30.01 |
29.71 |
30.00 |
+0.15 |
3,752 |
34,166 |
+731 |
May19 |
180710 |
30.22 |
30.33 |
30.05 |
30.32 |
+0.15 |
2,216 |
15,183 |
-97 |
Jul19 |
180710 |
30.51 |
30.63 |
30.35 |
30.63 |
+0.15 |
1,257 |
14,164 |
+348 |
Aug19 |
180710 |
30.60 |
30.75 |
30.49 |
30.75 |
+0.15 |
31 |
2,844 |
-2 |
Total Volume and Open Interest |
95,015 |
500,321 |
+3,583 |
Canola(WCE) |
Jul18 |
180710 |
514.5 |
514.5 |
514.5 |
514.5 |
-3.8 |
59 |
150 |
-59 |
Nov18 |
180710 |
506.3 |
506.4 |
502.5 |
502.5 |
-3.8 |
10,388 |
118,491 |
+366 |
Jan19 |
180710 |
511.0 |
512.3 |
508.0 |
508.0 |
-3.6 |
1,912 |
35,628 |
+387 |
Mar19 |
180710 |
515.4 |
515.4 |
512.5 |
512.7 |
-2.8 |
700 |
7,489 |
+286 |
May19 |
180710 |
516.9 |
517.4 |
515.3 |
515.9 |
-1.9 |
30 |
1,248 |
+1 |
Total Volume and Open Interest |
13,093 |
163,613 |
+979 |
Corn(CBOT) |
Jul18 |
180710 |
344.25 |
344.75 |
336.25 |
339.75 |
-6.00 |
3,068 |
2,969 |
-990 |
Sep18 |
180710 |
352.50 |
354.00 |
344.25 |
347.75 |
-6.25 |
114,530 |
644,565 |
-10,137 |
Dec18 |
180710 |
365.50 |
367.00 |
357.00 |
360.75 |
-6.25 |
129,156 |
762,998 |
+3,575 |
Mar19 |
180710 |
377.25 |
378.00 |
368.50 |
372.25 |
-5.75 |
15,749 |
201,102 |
-556 |
May19 |
180710 |
384.25 |
384.75 |
375.50 |
379.25 |
-5.50 |
3,975 |
35,763 |
-28 |
Jul19 |
180710 |
390.25 |
391.25 |
382.00 |
385.75 |
-5.25 |
6,085 |
82,027 |
-691 |
Sep19 |
180710 |
387.25 |
388.25 |
381.50 |
385.75 |
-3.50 |
1,509 |
21,731 |
+81 |
Dec19 |
180710 |
393.50 |
394.00 |
386.50 |
391.50 |
-2.75 |
8,168 |
64,594 |
+2,119 |
Mar20 |
180710 |
399.00 |
403.00 |
396.75 |
401.50 |
-2.50 |
34 |
2,676 |
+1 |
May20 |
180710 |
405.50 |
409.00 |
403.00 |
408.00 |
-2.00 |
6 |
400 |
+5 |
Total Volume and Open Interest |
282,345 |
1,821,162 |
-6,610 |
Wheat(CBOT) |
Jul18 |
180710 |
503.00 |
503.00 |
485.75 |
489.50 |
-18.25 |
161 |
251 |
-147 |
Sep18 |
180710 |
507.50 |
507.75 |
488.00 |
492.00 |
-16.00 |
66,725 |
205,383 |
-1,891 |
Dec18 |
180710 |
524.00 |
524.50 |
506.25 |
510.00 |
-15.00 |
29,260 |
158,349 |
-553 |
Mar19 |
180710 |
538.00 |
540.00 |
523.50 |
527.25 |
-13.25 |
11,671 |
54,760 |
-684 |
May19 |
180710 |
547.50 |
549.50 |
534.75 |
538.25 |
-12.25 |
2,531 |
12,327 |
+252 |
Jul19 |
180710 |
552.50 |
553.50 |
539.50 |
543.25 |
-11.75 |
2,503 |
31,187 |
+70 |
Total Volume and Open Interest |
113,565 |
476,081 |
-2,951 |
Wheat(KCBT) |
Jul18 |
180710 |
477.75 |
483.75 |
471.50 |
483.75 |
-3.75 |
65 |
189 |
-40 |
Sep18 |
180710 |
505.00 |
505.50 |
487.00 |
494.75 |
-11.25 |
27,471 |
137,300 |
+1,760 |
Dec18 |
180710 |
528.00 |
528.50 |
510.75 |
518.25 |
-10.50 |
12,609 |
81,174 |
+1,503 |
Mar19 |
180710 |
543.25 |
544.75 |
528.25 |
536.00 |
-9.50 |
4,842 |
25,906 |
+811 |
May19 |
180710 |
552.00 |
553.75 |
538.00 |
546.00 |
-8.75 |
833 |
6,046 |
+38 |
Jul19 |
180710 |
561.00 |
561.00 |
544.75 |
552.00 |
-9.00 |
884 |
10,987 |
+147 |
Sep19 |
180710 |
564.25 |
569.25 |
556.50 |
563.50 |
-8.75 |
19 |
816 |
-4 |
Total Volume and Open Interest |
46,765 |
264,125 |
+4,225 |
Wheat(MGE) |
Jul18 |
180710 |
534.25 |
534.25 |
528.50 |
528.50 |
-10.75 |
2 |
6 |
+0 |
Sep18 |
180710 |
547.50 |
547.50 |
534.75 |
537.50 |
-10.50 |
3,358 |
27,838 |
+24 |
Dec18 |
180710 |
564.00 |
564.25 |
552.00 |
554.75 |
-10.00 |
1,022 |
15,523 |
+148 |
Mar19 |
180710 |
578.50 |
578.50 |
567.75 |
570.50 |
-9.75 |
436 |
6,388 |
+72 |
May19 |
180710 |
590.00 |
590.00 |
579.00 |
581.25 |
-9.00 |
202 |
2,344 |
+30 |
Jul19 |
180710 |
598.75 |
599.00 |
590.50 |
590.50 |
-8.75 |
100 |
1,380 |
+39 |
Total Volume and Open Interest |
5,142 |
54,588 |
+304 |
Oats(CBOT) |
Jul18 |
180710 |
258.00 |
258.00 |
256.00 |
256.00 |
-2.75 |
5 |
15 |
-11 |
Sep18 |
180710 |
238.00 |
238.50 |
234.75 |
235.75 |
-2.75 |
73 |
1,626 |
-4 |
Dec18 |
180710 |
240.25 |
240.75 |
238.50 |
239.00 |
-2.00 |
142 |
3,015 |
-43 |
Mar19 |
180710 |
243.50 |
243.50 |
243.50 |
243.50 |
-2.00 |
6 |
54 |
+1 |
Total Volume and Open Interest |
226 |
4,710 |
-57 |
Rough Rice(CBOT) |
Jul18 |
180710 |
11.81 |
11.81 |
11.81 |
11.81 |
-0.34 |
20 |
407 |
-2 |
Sep18 |
180710 |
12.08 |
12.12 |
11.86 |
11.89 |
-0.22 |
897 |
6,022 |
+241 |
Nov18 |
180710 |
11.91 |
11.95 |
11.78 |
11.78 |
-0.16 |
47 |
1,087 |
+7 |
Jan19 |
180710 |
12.09 |
12.09 |
12.01 |
12.01 |
-0.12 |
0 |
35 |
+0 |
Total Volume and Open Interest |
964 |
7,551 |
+246 |
Live Cattle(CME) |
Aug18 |
180710 |
106.350 |
106.650 |
105.100 |
105.450 |
-0.685 |
36,720 |
117,209 |
-6,234 |
Oct18 |
180710 |
108.830 |
109.000 |
107.500 |
107.830 |
-0.805 |
23,991 |
93,281 |
+1,478 |
Dec18 |
180710 |
112.900 |
113.150 |
111.850 |
112.285 |
-0.665 |
13,109 |
57,758 |
+1,327 |
Feb19 |
180710 |
116.385 |
116.500 |
115.535 |
116.400 |
unch |
4,901 |
24,135 |
+513 |
Apr19 |
180710 |
117.900 |
118.330 |
117.450 |
118.230 |
+0.180 |
2,279 |
16,555 |
+423 |
Jun19 |
180710 |
110.730 |
111.150 |
110.285 |
110.950 |
+0.150 |
697 |
8,756 |
+197 |
Total Volume and Open Interest |
81,941 |
321,051 |
-2,176 |
Feeder Cattle(CME) |
Aug18 |
180710 |
151.485 |
152.380 |
150.685 |
151.850 |
+0.400 |
6,506 |
21,190 |
-387 |
Sep18 |
180710 |
151.600 |
152.435 |
151.000 |
152.050 |
+0.265 |
3,320 |
8,866 |
+342 |
Oct18 |
180710 |
151.735 |
152.380 |
151.080 |
152.150 |
+0.415 |
2,435 |
6,418 |
+56 |
Nov18 |
180710 |
151.580 |
152.235 |
151.080 |
151.985 |
+0.385 |
1,661 |
5,293 |
+258 |
Jan19 |
180710 |
149.735 |
149.880 |
148.650 |
149.735 |
+0.500 |
615 |
3,738 |
+87 |
Mar19 |
180710 |
147.830 |
148.550 |
147.500 |
148.450 |
+0.620 |
199 |
1,689 |
+90 |
Apr19 |
180710 |
148.350 |
148.900 |
148.000 |
148.785 |
+0.100 |
67 |
426 |
+18 |
Total Volume and Open Interest |
14,825 |
47,683 |
+468 |
Lean Hogs(CME) |
Jul18 |
180710 |
80.730 |
80.730 |
79.450 |
79.500 |
-0.730 |
5,753 |
11,573 |
-1,377 |
Aug18 |
180710 |
72.750 |
72.750 |
69.785 |
69.785 |
-3.000 |
20,053 |
70,940 |
-634 |
Oct18 |
180710 |
56.485 |
56.535 |
53.235 |
53.785 |
-2.345 |
14,800 |
79,754 |
+1,623 |
Dec18 |
180710 |
52.650 |
52.830 |
49.580 |
49.930 |
-2.620 |
7,707 |
40,487 |
+1,222 |
Feb19 |
180710 |
59.130 |
59.235 |
56.130 |
56.300 |
-2.800 |
2,978 |
16,881 |
+396 |
Apr19 |
180710 |
64.975 |
64.975 |
62.080 |
62.200 |
-2.880 |
1,832 |
13,552 |
+400 |
May19 |
180710 |
70.000 |
70.000 |
68.300 |
69.480 |
-1.520 |
6 |
260 |
+4 |
Jun19 |
180710 |
74.550 |
74.580 |
72.635 |
72.730 |
-2.100 |
162 |
1,524 |
+65 |
Total Volume and Open Interest |
53,347 |
235,555 |
+1,722 |
Class III Milk(CME) |
Jul18 |
180710 |
14.18 |
14.20 |
14.07 |
14.18 |
+0.02 |
251 |
3,867 |
+6 |
Aug18 |
180710 |
14.50 |
14.67 |
14.37 |
14.60 |
+0.08 |
256 |
3,869 |
+27 |
Sep18 |
180710 |
15.05 |
15.15 |
14.87 |
15.05 |
-0.01 |
218 |
3,676 |
+68 |
Oct18 |
180710 |
15.31 |
15.40 |
15.20 |
15.33 |
-0.02 |
149 |
2,792 |
+20 |
Nov18 |
180710 |
15.41 |
15.46 |
15.31 |
15.42 |
+0.01 |
101 |
2,336 |
-15 |
Dec18 |
180710 |
15.35 |
15.38 |
15.26 |
15.35 |
-0.03 |
121 |
2,221 |
+65 |
Jan19 |
180710 |
15.30 |
15.33 |
15.24 |
15.32 |
-0.03 |
32 |
806 |
+23 |
Feb19 |
180710 |
15.35 |
15.37 |
15.29 |
15.35 |
-0.02 |
16 |
537 |
+7 |
Mar19 |
180710 |
15.38 |
15.40 |
15.36 |
15.36 |
-0.05 |
20 |
501 |
+12 |
Apr19 |
180710 |
15.55 |
15.55 |
15.54 |
15.55 |
-0.04 |
13 |
413 |
+4 |
May19 |
180710 |
15.68 |
15.68 |
15.68 |
15.68 |
-0.04 |
4 |
247 |
+1 |
Jun19 |
180710 |
15.86 |
15.86 |
15.86 |
15.86 |
-0.05 |
1 |
183 |
+1 |
Jul19 |
180710 |
16.01 |
16.05 |
16.01 |
16.04 |
-0.07 |
0 |
69 |
+0 |
Total Volume and Open Interest |
1,184 |
21,906 |
+220 |
Cocoa(ICE) |
Jul18 |
180710 |
2468 |
2501 |
2468 |
2501 |
+58 |
15 |
42 |
-15 |
Sep18 |
180710 |
2460 |
2522 |
2444 |
2501 |
+58 |
16,817 |
92,101 |
-486 |
Dec18 |
180710 |
2484 |
2541 |
2472 |
2522 |
+54 |
7,214 |
73,973 |
+254 |
Mar19 |
180710 |
2496 |
2540 |
2479 |
2525 |
+51 |
4,380 |
47,483 |
+30 |
May19 |
180710 |
2490 |
2543 |
2484 |
2525 |
+45 |
1,413 |
16,668 |
+335 |
Jul19 |
180710 |
2513 |
2544 |
2512 |
2526 |
+41 |
221 |
5,973 |
-5 |
Sep19 |
180710 |
2514 |
2544 |
2512 |
2526 |
+37 |
102 |
5,695 |
+9 |
Total Volume and Open Interest |
30,272 |
252,458 |
+175 |
Coffee "C"(ICE) |
Jul18 |
180710 |
111.80 |
111.95 |
111.80 |
111.95 |
-0.25 |
2 |
32 |
+0 |
Sep18 |
180710 |
114.90 |
115.75 |
113.60 |
114.80 |
-0.25 |
41,048 |
162,963 |
-900 |
Dec18 |
180710 |
118.25 |
119.25 |
117.15 |
118.30 |
-0.20 |
10,977 |
67,494 |
+701 |
Mar19 |
180710 |
121.95 |
122.80 |
120.75 |
121.90 |
-0.20 |
6,464 |
26,284 |
+47 |
May19 |
180710 |
124.30 |
125.20 |
123.20 |
124.35 |
-0.15 |
4,644 |
17,941 |
+61 |
Jul19 |
180710 |
126.65 |
127.50 |
125.55 |
126.70 |
-0.15 |
2,505 |
6,349 |
+239 |
Total Volume and Open Interest |
66,933 |
292,737 |
+56 |
Orange Juice(ICE) |
Jul18 |
180710 |
168.00 |
168.00 |
166.75 |
166.75 |
-2.00 |
219 |
301 |
-214 |
Sep18 |
180710 |
169.30 |
169.45 |
164.45 |
166.85 |
-2.30 |
513 |
10,963 |
+58 |
Nov18 |
180710 |
169.30 |
169.30 |
164.50 |
166.85 |
-2.15 |
60 |
2,279 |
+20 |
Jan19 |
180710 |
167.25 |
168.85 |
165.10 |
167.00 |
-2.10 |
7 |
544 |
+30 |
Mar19 |
180710 |
168.50 |
168.90 |
165.55 |
167.35 |
-1.65 |
0 |
64 |
+0 |
May19 |
180710 |
167.35 |
167.35 |
167.35 |
167.35 |
-1.65 |
0 |
8 |
+0 |
Total Volume and Open Interest |
799 |
14,159 |
-106 |
Sugar #11(ICE) |
Oct18 |
180710 |
11.41 |
11.52 |
11.30 |
11.41 |
+0.01 |
34,506 |
518,880 |
-2,189 |
Mar19 |
180710 |
12.15 |
12.22 |
12.04 |
12.13 |
+0.01 |
14,427 |
263,400 |
+670 |
May19 |
180710 |
12.29 |
12.32 |
12.17 |
12.24 |
+0.01 |
4,268 |
68,216 |
+943 |
Jul19 |
180710 |
12.36 |
12.42 |
12.25 |
12.32 |
+0.01 |
2,090 |
42,803 |
+152 |
Oct19 |
180710 |
12.52 |
12.60 |
12.47 |
12.52 |
+0.01 |
765 |
38,158 |
+177 |
Mar20 |
180710 |
13.10 |
13.18 |
13.06 |
13.10 |
+0.01 |
390 |
12,927 |
+190 |
May20 |
180710 |
13.15 |
13.18 |
13.15 |
13.18 |
+0.02 |
38 |
2,512 |
+14 |
Jul20 |
180710 |
13.26 |
13.26 |
13.26 |
13.26 |
+0.02 |
50 |
2,247 |
-3 |
Total Volume and Open Interest |
56,575 |
951,753 |
-32 |
London Cocoa(LCE) |
Jul18 |
180710 |
1873 |
1891 |
1864 |
1882 |
+15 |
5,418 |
20,018 |
-5,324 |
Sep18 |
180710 |
1782 |
1820 |
1780 |
1816 |
+34 |
13,144 |
54,924 |
-658 |
Dec18 |
180710 |
1796 |
1821 |
1785 |
1816 |
+29 |
3,730 |
63,091 |
-466 |
Mar19 |
180710 |
1778 |
1802 |
1765 |
1795 |
+21 |
3,673 |
54,630 |
+529 |
May19 |
180710 |
1775 |
1796 |
1762 |
1789 |
+19 |
1,224 |
25,125 |
+31 |
Jul19 |
180710 |
1769 |
1787 |
1758 |
1781 |
+18 |
777 |
11,592 |
+165 |
Sep19 |
180710 |
1760 |
1779 |
1748 |
1775 |
+19 |
536 |
8,694 |
+172 |
Total Volume and Open Interest |
28,733 |
245,175 |
-5,510 |
London Sugar(LCE) |
Aug18 |
180710 |
339.50 |
340.50 |
338.10 |
339.70 |
+0.40 |
4,372 |
20,177 |
-1,306 |
Oct18 |
180710 |
332.10 |
333.40 |
331.00 |
332.10 |
+1.20 |
3,521 |
38,805 |
+395 |
Dec18 |
180710 |
328.20 |
330.30 |
327.60 |
329.10 |
+1.80 |
1,311 |
13,699 |
+305 |
Mar19 |
180710 |
332.00 |
333.70 |
330.70 |
332.20 |
+1.30 |
1,215 |
11,859 |
+663 |
May19 |
180710 |
335.20 |
336.30 |
334.90 |
335.50 |
+1.50 |
108 |
5,610 |
+10 |
Total Volume and Open Interest |
10,590 |
97,004 |
+75 |
Cotton(ICE) |
Oct18 |
180710 |
86.66 |
87.50 |
86.31 |
87.50 |
+0.92 |
35 |
126 |
-3 |
Dec18 |
180710 |
85.56 |
86.41 |
85.13 |
86.38 |
+0.91 |
17,487 |
173,906 |
-1,409 |
Mar19 |
180710 |
85.33 |
86.05 |
85.00 |
86.02 |
+0.66 |
3,022 |
46,307 |
-65 |
May19 |
180710 |
85.63 |
85.87 |
85.08 |
85.85 |
+0.37 |
635 |
7,291 |
+139 |
Jul19 |
180710 |
85.63 |
85.73 |
85.06 |
85.61 |
+0.12 |
292 |
6,308 |
+54 |
Oct19 |
180710 |
80.67 |
80.67 |
80.67 |
80.67 |
+0.09 |
|
|
|
Total Volume and Open Interest |
21,963 |
252,680 |
-1,103 |
Lumber(CME) |
Jul18 |
180710 |
560.0 |
562.8 |
553.0 |
557.0 |
-1.3 |
190 |
690 |
-53 |
Sep18 |
180710 |
530.0 |
538.4 |
528.8 |
532.3 |
+2.3 |
314 |
4,074 |
+17 |
Nov18 |
180710 |
502.0 |
504.0 |
496.9 |
500.5 |
+4.4 |
24 |
645 |
-1 |
Jan19 |
180710 |
480.5 |
482.2 |
479.0 |
479.4 |
+2.2 |
3 |
309 |
-2 |
Total Volume and Open Interest |
531 |
5,980 |
-39 |
Crude Oil(NYM) |
Aug18 |
180710 |
74.04 |
74.70 |
73.65 |
74.11 |
+0.26 |
611,419 |
371,200 |
-6,443 |
Sep18 |
180710 |
72.19 |
72.98 |
72.08 |
72.56 |
+0.58 |
179,031 |
301,784 |
+15,003 |
Oct18 |
180710 |
70.06 |
71.05 |
69.96 |
70.62 |
+0.77 |
67,103 |
211,762 |
-431 |
Nov18 |
180710 |
69.35 |
70.33 |
69.33 |
69.88 |
+0.66 |
37,666 |
131,991 |
-1,086 |
Dec18 |
180710 |
68.92 |
69.81 |
68.85 |
69.32 |
+0.57 |
72,276 |
295,763 |
+3,846 |
Jan19 |
180710 |
68.58 |
69.34 |
68.58 |
68.81 |
+0.49 |
23,766 |
141,165 |
+989 |
Feb19 |
180710 |
68.31 |
68.72 |
68.11 |
68.23 |
+0.43 |
9,683 |
69,241 |
+370 |
Mar19 |
180710 |
67.61 |
68.26 |
67.61 |
67.73 |
+0.39 |
12,135 |
82,675 |
-1,210 |
Apr19 |
180710 |
67.50 |
67.79 |
67.23 |
67.30 |
+0.38 |
6,490 |
50,987 |
+529 |
May19 |
180710 |
67.10 |
67.36 |
66.84 |
66.90 |
+0.36 |
2,018 |
40,109 |
-31 |
Jun19 |
180710 |
66.45 |
67.03 |
66.45 |
66.52 |
+0.35 |
16,866 |
151,688 |
+2,374 |
Jul19 |
180710 |
66.14 |
66.22 |
66.06 |
66.09 |
+0.34 |
1,286 |
38,517 |
-117 |
Aug19 |
180710 |
65.68 |
65.68 |
65.68 |
65.68 |
+0.32 |
1,835 |
37,025 |
+710 |
Sep19 |
180710 |
65.30 |
65.30 |
65.30 |
65.30 |
+0.32 |
2,316 |
59,248 |
-15 |
Oct19 |
180710 |
64.95 |
64.95 |
64.95 |
64.95 |
+0.32 |
472 |
32,811 |
+31 |
Nov19 |
180710 |
64.61 |
64.61 |
64.61 |
64.61 |
+0.32 |
268 |
28,365 |
-34 |
Total Volume and Open Interest |
1,071,992 |
2,480,588 |
+16,531 |
e-miNY Crude Oil(NYM) |
Aug18 |
180710 |
74.025 |
74.675 |
73.650 |
74.100 |
+0.250 |
20,412 |
2,592 |
+92 |
Sep18 |
180710 |
72.075 |
72.950 |
72.075 |
72.550 |
+0.575 |
442 |
614 |
+6 |
Oct18 |
180710 |
70.100 |
70.800 |
70.100 |
70.625 |
+0.775 |
71 |
512 |
-9 |
Nov18 |
180710 |
70.200 |
70.200 |
69.700 |
69.875 |
+0.650 |
27 |
163 |
-1 |
Dec18 |
180710 |
69.000 |
69.875 |
69.000 |
69.325 |
+0.575 |
32 |
235 |
-4 |
Jan19 |
180710 |
68.800 |
68.800 |
68.800 |
68.800 |
+0.475 |
6 |
73 |
+0 |
Feb19 |
180710 |
68.275 |
68.425 |
68.225 |
68.225 |
+0.425 |
5 |
38 |
+0 |
Mar19 |
180710 |
67.750 |
67.750 |
67.725 |
67.725 |
+0.375 |
4 |
10 |
-4 |
Apr19 |
180710 |
67.325 |
67.400 |
67.300 |
67.300 |
+0.375 |
4 |
48 |
-4 |
May19 |
180710 |
66.900 |
66.900 |
66.900 |
66.900 |
+0.350 |
0 |
64 |
+0 |
Total Volume and Open Interest |
21,003 |
4,443 |
+76 |
NY Harbor ULSD(NYM) |
Aug18 |
180710 |
220.15 |
223.32 |
219.88 |
222.18 |
+2.61 |
71,121 |
119,195 |
-1,448 |
Sep18 |
180710 |
220.69 |
223.88 |
220.42 |
222.73 |
+2.60 |
43,057 |
90,369 |
+4,986 |
Oct18 |
180710 |
221.18 |
224.48 |
221.08 |
223.36 |
+2.64 |
18,671 |
41,350 |
+767 |
Nov18 |
180710 |
221.89 |
224.93 |
221.68 |
223.90 |
+2.68 |
10,820 |
30,527 |
-1,915 |
Dec18 |
180710 |
222.27 |
225.35 |
222.16 |
224.31 |
+2.60 |
12,677 |
57,849 |
-333 |
Jan19 |
180710 |
223.39 |
225.78 |
223.17 |
224.78 |
+2.53 |
2,296 |
18,251 |
-68 |
Feb19 |
180710 |
223.60 |
225.58 |
223.05 |
224.63 |
+2.52 |
1,537 |
10,417 |
-68 |
Mar19 |
180710 |
222.75 |
224.75 |
222.38 |
223.80 |
+2.54 |
1,482 |
12,904 |
+221 |
Apr19 |
180710 |
222.94 |
223.26 |
220.96 |
222.34 |
+2.51 |
927 |
4,746 |
+33 |
May19 |
180710 |
221.46 |
222.24 |
219.90 |
221.38 |
+2.45 |
675 |
1,525 |
+112 |
Jun19 |
180710 |
221.00 |
221.63 |
219.32 |
220.84 |
+2.41 |
2,787 |
18,028 |
+161 |
Jul19 |
180710 |
221.25 |
221.81 |
219.74 |
221.25 |
+2.30 |
522 |
1,273 |
+48 |
Aug19 |
180710 |
221.79 |
221.79 |
221.79 |
221.79 |
+2.23 |
218 |
537 |
+20 |
Sep19 |
180710 |
222.49 |
222.49 |
222.49 |
222.49 |
+2.12 |
244 |
796 |
+62 |
Total Volume and Open Interest |
167,669 |
416,468 |
+2,346 |
RBOB Gasoline(NYM) |
Aug18 |
180710 |
215.20 |
217.49 |
214.69 |
216.03 |
+1.18 |
71,093 |
119,110 |
-10,373 |
Sep18 |
180710 |
213.06 |
215.31 |
212.65 |
213.96 |
+1.32 |
53,762 |
98,915 |
+5,357 |
Oct18 |
180710 |
201.60 |
204.04 |
201.53 |
202.85 |
+1.60 |
22,598 |
56,877 |
+626 |
Nov18 |
180710 |
198.84 |
201.31 |
198.83 |
200.12 |
+1.62 |
11,968 |
46,815 |
+117 |
Dec18 |
180710 |
197.30 |
199.46 |
197.08 |
198.27 |
+1.59 |
9,131 |
41,531 |
+679 |
Jan19 |
180710 |
197.23 |
199.00 |
196.68 |
197.83 |
+1.57 |
3,650 |
26,673 |
+650 |
Feb19 |
180710 |
198.14 |
199.30 |
197.06 |
198.27 |
+1.67 |
1,574 |
8,268 |
+5 |
Mar19 |
180710 |
199.07 |
200.50 |
198.25 |
199.63 |
+1.88 |
1,082 |
13,683 |
-52 |
Apr19 |
180710 |
215.97 |
216.88 |
214.71 |
216.11 |
+1.88 |
327 |
7,545 |
-5 |
May19 |
180710 |
215.76 |
216.70 |
215.12 |
216.03 |
+1.86 |
335 |
4,169 |
+110 |
Total Volume and Open Interest |
176,221 |
435,821 |
-2,786 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180710 |
216.00 |
216.03 |
216.00 |
216.03 |
+1.18 |
0 |
1 |
+0 |
Sep18 |
180710 |
213.96 |
213.96 |
213.96 |
213.96 |
+1.32 |
|
|
|
Oct18 |
180710 |
202.85 |
202.85 |
202.85 |
202.85 |
+1.60 |
|
|
|
Nov18 |
180710 |
200.12 |
200.12 |
200.12 |
200.12 |
+1.62 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180710 |
2.829 |
2.835 |
2.782 |
2.788 |
-0.040 |
105,972 |
185,556 |
-13,887 |
Sep18 |
180710 |
2.798 |
2.804 |
2.753 |
2.758 |
-0.038 |
46,690 |
202,573 |
+5,733 |
Oct18 |
180710 |
2.806 |
2.813 |
2.766 |
2.770 |
-0.035 |
28,729 |
162,697 |
-3,435 |
Nov18 |
180710 |
2.854 |
2.862 |
2.816 |
2.821 |
-0.033 |
17,809 |
115,248 |
+889 |
Dec18 |
180710 |
2.964 |
2.971 |
2.930 |
2.936 |
-0.028 |
6,516 |
91,614 |
+459 |
Jan19 |
180710 |
3.050 |
3.054 |
3.013 |
3.019 |
-0.028 |
14,489 |
117,095 |
+1,414 |
Feb19 |
180710 |
3.015 |
3.019 |
2.980 |
2.985 |
-0.028 |
2,210 |
64,009 |
+155 |
Mar19 |
180710 |
2.920 |
2.924 |
2.886 |
2.892 |
-0.028 |
9,366 |
120,434 |
+197 |
Apr19 |
180710 |
2.645 |
2.648 |
2.627 |
2.632 |
-0.015 |
9,964 |
124,912 |
+2,495 |
May19 |
180710 |
2.615 |
2.616 |
2.599 |
2.604 |
-0.015 |
3,439 |
52,675 |
-318 |
Jun19 |
180710 |
2.648 |
2.648 |
2.630 |
2.633 |
-0.016 |
1,389 |
27,025 |
-761 |
Jul19 |
180710 |
2.665 |
2.676 |
2.660 |
2.664 |
-0.016 |
1,183 |
25,049 |
+60 |
Aug19 |
180710 |
2.689 |
2.689 |
2.670 |
2.673 |
-0.016 |
874 |
20,981 |
+234 |
Sep19 |
180710 |
2.656 |
2.668 |
2.653 |
2.657 |
-0.015 |
432 |
24,755 |
-12 |
Oct19 |
180710 |
2.674 |
2.686 |
2.671 |
2.675 |
-0.014 |
1,037 |
47,340 |
-335 |
Nov19 |
180710 |
2.727 |
2.738 |
2.726 |
2.729 |
-0.014 |
204 |
26,669 |
+18 |
Total Volume and Open Interest |
252,914 |
1,485,338 |
-6,871 |
Brent Crude Oil(ICE) |
Sep18 |
180710 |
78.25 |
79.51 |
78.15 |
78.86 |
+0.79 |
315,279 |
474,306 |
-21,542 |
Oct18 |
180710 |
78.07 |
79.25 |
77.96 |
78.62 |
+0.77 |
181,246 |
285,983 |
-1,264 |
Nov18 |
180710 |
77.83 |
79.00 |
77.81 |
78.40 |
+0.74 |
98,898 |
194,401 |
+10,826 |
Dec18 |
180710 |
77.64 |
78.72 |
77.51 |
78.14 |
+0.70 |
128,955 |
332,913 |
+9,350 |
Jan19 |
180710 |
77.35 |
78.40 |
77.32 |
77.83 |
+0.65 |
32,158 |
127,963 |
-2,977 |
Feb19 |
180710 |
77.03 |
78.02 |
77.01 |
77.47 |
+0.62 |
21,540 |
83,875 |
-636 |
Mar19 |
180710 |
76.68 |
77.63 |
76.66 |
77.10 |
+0.60 |
22,458 |
74,641 |
+1,528 |
Apr19 |
180710 |
76.33 |
77.22 |
76.33 |
76.74 |
+0.59 |
5,517 |
39,548 |
+716 |
May19 |
180710 |
76.04 |
76.79 |
76.00 |
76.35 |
+0.58 |
4,544 |
38,088 |
+903 |
Jun19 |
180710 |
75.63 |
76.43 |
75.57 |
75.94 |
+0.57 |
27,262 |
116,299 |
-1,026 |
Jul19 |
180710 |
75.68 |
75.68 |
75.50 |
75.57 |
+0.56 |
996 |
35,191 |
+79 |
Aug19 |
180710 |
75.30 |
75.35 |
75.19 |
75.19 |
+0.55 |
1,182 |
29,285 |
-42 |
Sep19 |
180710 |
74.96 |
75.15 |
74.79 |
74.79 |
+0.53 |
4,724 |
48,068 |
-684 |
Oct19 |
180710 |
74.41 |
74.41 |
74.41 |
74.41 |
+0.51 |
2,160 |
34,846 |
+124 |
Total Volume and Open Interest |
908,635 |
2,390,678 |
-4,522 |
Gas Oil(ICE) |
Jul18 |
180710 |
673.00 |
683.00 |
673.00 |
677.75 |
+6.00 |
37,530 |
74,014 |
-10,251 |
Aug18 |
180710 |
673.75 |
683.50 |
672.75 |
678.00 |
+6.00 |
91,731 |
201,550 |
-12,807 |
Sep18 |
180710 |
675.50 |
685.25 |
674.75 |
679.75 |
+5.75 |
60,196 |
157,137 |
+5,041 |
Oct18 |
180710 |
677.75 |
687.75 |
677.75 |
682.25 |
+6.00 |
21,137 |
125,818 |
+2,074 |
Nov18 |
180710 |
675.50 |
685.25 |
675.25 |
680.25 |
+5.75 |
7,924 |
50,573 |
+964 |
Dec18 |
180710 |
672.50 |
682.75 |
672.50 |
677.50 |
+5.50 |
22,862 |
128,715 |
-206 |
Jan19 |
180710 |
673.75 |
682.00 |
673.75 |
677.25 |
+5.50 |
4,814 |
34,831 |
+414 |
Feb19 |
180710 |
675.25 |
681.00 |
674.75 |
677.00 |
+5.25 |
2,593 |
31,980 |
+534 |
Mar19 |
180710 |
672.75 |
679.50 |
672.75 |
675.75 |
+5.25 |
2,199 |
23,054 |
+210 |
Apr19 |
180710 |
671.50 |
677.00 |
671.50 |
673.25 |
+5.00 |
1,797 |
18,209 |
-173 |
Total Volume and Open Interest |
264,227 |
1,082,090 |
-14,442 |
Ethanol(CBOT) |
Aug18 |
180710 |
1.430 |
1.434 |
1.415 |
1.425 |
-0.008 |
116 |
1,020 |
-14 |
Sep18 |
180710 |
1.418 |
1.427 |
1.415 |
1.427 |
-0.008 |
38 |
454 |
+11 |
Oct18 |
180710 |
1.415 |
1.421 |
1.415 |
1.421 |
-0.008 |
4 |
148 |
+0 |
Nov18 |
180710 |
1.405 |
1.411 |
1.405 |
1.411 |
-0.011 |
5 |
24 |
+1 |
Dec18 |
180710 |
1.386 |
1.394 |
1.385 |
1.391 |
-0.010 |
5 |
170 |
+2 |
Jan19 |
180710 |
1.388 |
1.388 |
1.381 |
1.385 |
-0.010 |
0 |
85 |
+0 |
Feb19 |
180710 |
1.385 |
1.385 |
1.385 |
1.385 |
-0.010 |
|
|
|
Mar19 |
180710 |
1.385 |
1.385 |
1.385 |
1.385 |
-0.010 |
|
|
|
Total Volume and Open Interest |
168 |
1,901 |
+0 |
WTI Crude Oil(ICE) |
Aug18 |
180710 |
73.96 |
74.69 |
73.64 |
74.11 |
+0.26 |
30,962 |
59,073 |
+465 |
Sep18 |
180710 |
72.09 |
72.97 |
72.09 |
72.56 |
+0.58 |
47,920 |
70,250 |
-3,052 |
Oct18 |
180710 |
70.03 |
71.05 |
69.98 |
70.62 |
+0.77 |
25,601 |
44,513 |
+1,073 |
Nov18 |
180710 |
69.44 |
70.34 |
69.44 |
69.88 |
+0.66 |
14,564 |
19,900 |
-643 |
Dec18 |
180710 |
69.10 |
69.80 |
69.10 |
69.32 |
+0.57 |
25,100 |
129,975 |
+143 |
Jan19 |
180710 |
68.66 |
69.30 |
68.66 |
68.81 |
+0.49 |
8,233 |
30,755 |
-340 |
Feb19 |
180710 |
68.14 |
68.70 |
68.14 |
68.23 |
+0.43 |
2,250 |
13,214 |
-4 |
Mar19 |
180710 |
67.82 |
68.24 |
67.67 |
67.73 |
+0.39 |
1,292 |
19,168 |
-265 |
Apr19 |
180710 |
67.38 |
67.71 |
67.30 |
67.30 |
+0.38 |
503 |
5,208 |
+128 |
May19 |
180710 |
66.90 |
66.90 |
66.90 |
66.90 |
+0.36 |
179 |
6,751 |
+0 |
Jun19 |
180710 |
66.42 |
67.00 |
66.42 |
66.52 |
+0.35 |
4,850 |
52,804 |
+231 |
Jul19 |
180710 |
66.09 |
66.09 |
66.09 |
66.09 |
+0.34 |
34 |
4,559 |
+0 |
Aug19 |
180710 |
65.68 |
65.68 |
65.68 |
65.68 |
+0.32 |
59 |
5,191 |
+0 |
Sep19 |
180710 |
65.30 |
65.30 |
65.30 |
65.30 |
+0.32 |
111 |
11,474 |
+0 |
Oct19 |
180710 |
64.95 |
64.95 |
64.95 |
64.95 |
+0.32 |
34 |
3,992 |
+0 |
Nov19 |
180710 |
64.61 |
64.61 |
64.61 |
64.61 |
+0.32 |
36 |
4,260 |
+0 |
Total Volume and Open Interest |
171,372 |
620,925 |
-2,555 |
US Dollar Index(ICE) |
Sep18 |
180710 |
93.805 |
94.225 |
93.750 |
93.890 |
+0.082 |
19,778 |
46,203 |
-943 |
Dec18 |
180710 |
93.335 |
93.795 |
93.330 |
93.455 |
+0.073 |
194 |
1,486 |
-59 |
Mar19 |
180710 |
93.025 |
93.330 |
92.995 |
92.995 |
+0.073 |
86 |
438 |
+26 |
Total Volume and Open Interest |
20,061 |
48,156 |
-974 |
Australian Dollar(CME) |
Sep18 |
180710 |
74.61 |
74.82 |
74.30 |
74.66 |
-0.02 |
90,594 |
138,992 |
-548 |
Dec18 |
180710 |
74.54 |
74.71 |
74.34 |
74.69 |
-0.03 |
13 |
481 |
-6 |
Mar19 |
180710 |
74.75 |
74.75 |
74.74 |
74.75 |
-0.04 |
21 |
126 |
-7 |
Total Volume and Open Interest |
90,923 |
141,461 |
-484 |
British Pound(CME) |
Sep18 |
180710 |
132.92 |
133.41 |
132.62 |
133.05 |
+0.10 |
96,625 |
174,532 |
-3,751 |
Dec18 |
180710 |
133.52 |
133.84 |
133.23 |
133.60 |
+0.10 |
256 |
1,212 |
-115 |
Mar19 |
180710 |
134.21 |
134.21 |
134.21 |
134.21 |
+0.09 |
25 |
249 |
-18 |
Total Volume and Open Interest |
97,441 |
178,643 |
-4,090 |
Canadian Dollar(CME) |
Sep18 |
180710 |
76.34 |
76.43 |
76.16 |
76.31 |
-0.06 |
60,973 |
154,345 |
-1,375 |
Dec18 |
180710 |
76.35 |
76.47 |
76.34 |
76.44 |
-0.05 |
30 |
5,036 |
-7 |
Mar19 |
180710 |
76.55 |
76.55 |
76.55 |
76.55 |
-0.06 |
33 |
541 |
+3 |
Jun19 |
180710 |
76.58 |
76.67 |
76.58 |
76.67 |
-0.05 |
62 |
120 |
+48 |
Total Volume and Open Interest |
61,334 |
160,556 |
-1,341 |
Japanese Yen(CME) |
Sep18 |
180710 |
90.62 |
90.64 |
90.21 |
90.25 |
-0.41 |
102,925 |
161,678 |
-6,718 |
Dec18 |
180710 |
91.17 |
91.17 |
90.87 |
90.87 |
-0.42 |
13 |
859 |
+0 |
Mar19 |
180710 |
91.60 |
91.60 |
91.59 |
91.59 |
-0.42 |
0 |
41 |
+0 |
Total Volume and Open Interest |
103,126 |
163,575 |
-6,787 |
Swiss Franc(CME) |
Sep18 |
180710 |
101.41 |
101.49 |
100.95 |
101.35 |
-0.06 |
18,854 |
90,164 |
-231 |
Dec18 |
180710 |
102.28 |
102.32 |
101.81 |
102.19 |
-0.07 |
1 |
62 |
-1 |
Mar19 |
180710 |
103.13 |
103.13 |
102.70 |
103.13 |
-0.05 |
0 |
13 |
+0 |
Total Volume and Open Interest |
18,855 |
90,239 |
-232 |
EuroFX(CME) |
Sep18 |
180710 |
118.10 |
118.23 |
117.50 |
118.04 |
-0.05 |
224,361 |
459,636 |
-16,082 |
Dec18 |
180710 |
119.08 |
119.08 |
118.40 |
118.90 |
-0.06 |
831 |
5,010 |
+293 |
Mar19 |
180710 |
119.62 |
119.86 |
119.62 |
119.86 |
-0.06 |
40 |
925 |
+5 |
Total Volume and Open Interest |
229,178 |
473,923 |
-14,664 |
Mexican Peso(CME) |
Jul18 |
180710 |
527.75 |
527.75 |
527.75 |
527.75 |
+7.00 |
|
|
|
Aug18 |
180710 |
525.50 |
525.50 |
525.50 |
525.50 |
+6.88 |
|
|
|
Total Volume and Open Interest |
58,880 |
141,971 |
-365 |
Brazilian Real(CME) |
Aug18 |
180710 |
257.00 |
262.85 |
256.75 |
262.10 |
+3.85 |
4,174 |
40,142 |
+202 |
Sep18 |
180710 |
256.80 |
262.10 |
255.90 |
261.35 |
+3.85 |
43 |
5,101 |
+10 |
Oct18 |
180710 |
260.80 |
260.80 |
256.10 |
260.80 |
+4.00 |
0 |
5 |
+0 |
Nov18 |
180710 |
260.10 |
260.10 |
260.10 |
260.10 |
+4.00 |
|
|
|
Total Volume and Open Interest |
4,217 |
45,301 |
+212 |
30-Year T-Bonds(CBOT) |
Sep18 |
180710 |
145~050 |
145~100 |
144~300 |
145~000 |
-0~040 |
210,525 |
815,337 |
+4,252 |
Dec18 |
180710 |
144~070 |
144~160 |
144~070 |
144~080 |
-0~040 |
13 |
586 |
+1 |
Mar19 |
180710 |
143~170 |
143~170 |
143~170 |
143~170 |
-0~040 |
|
|
|
Total Volume and Open Interest |
210,538 |
815,923 |
+4,253 |
10-Year T-Notes(CBOT) |
Sep18 |
180710 |
120~040 |
120~065 |
120~000 |
120~005 |
-0~035 |
992,184 |
3,607,622 |
+24,382 |
Dec18 |
180710 |
119~270 |
120~000 |
119~265 |
119~265 |
-0~035 |
232 |
1,721 |
+171 |
Mar19 |
180710 |
119~195 |
119~195 |
119~195 |
119~195 |
-0~035 |
|
|
|
Total Volume and Open Interest |
992,416 |
3,609,343 |
+24,553 |
5-Year T-Notes(CBOT) |
Sep18 |
180710 |
113~164 |
113~166 |
113~126 |
113~130 |
-0~032 |
555,407 |
3,870,334 |
+19,341 |
Dec18 |
180710 |
113~040 |
113~040 |
113~040 |
113~040 |
-0~032 |
11 |
15 |
+0 |
Mar19 |
180710 |
112~286 |
112~286 |
112~286 |
112~286 |
-0~032 |
|
|
|
Total Volume and Open Interest |
555,418 |
3,870,349 |
+19,341 |
2 Year T-Notes(CBOT) |
Sep18 |
180710 |
105~272 |
105~274 |
105~254 |
105~254 |
-0~016 |
196,752 |
1,924,388 |
+16,490 |
Dec18 |
180710 |
105~196 |
105~196 |
105~196 |
105~196 |
-0~010 |
|
|
|
Mar19 |
180710 |
105~196 |
105~196 |
105~196 |
105~196 |
-0~010 |
|
|
|
Total Volume and Open Interest |
196,752 |
1,924,388 |
+16,490 |
Eurodollars(CME) |
Sep18 |
180710 |
97.540 |
97.545 |
97.530 |
97.530 |
-0.015 |
124,808 |
1,285,479 |
+3,035 |
Dec18 |
180710 |
97.340 |
97.345 |
97.330 |
97.330 |
-0.015 |
130,583 |
1,809,180 |
-2,771 |
Mar19 |
180710 |
97.215 |
97.220 |
97.200 |
97.200 |
-0.015 |
114,276 |
1,297,884 |
-8,978 |
Jun19 |
180710 |
97.120 |
97.120 |
97.100 |
97.100 |
-0.020 |
114,778 |
1,304,323 |
-548 |
Sep19 |
180710 |
97.060 |
97.060 |
97.035 |
97.035 |
-0.025 |
119,312 |
922,253 |
+4,234 |
Dec19 |
180710 |
97.010 |
97.015 |
96.985 |
96.985 |
-0.025 |
117,550 |
1,819,793 |
+10,391 |
Mar20 |
180710 |
97.000 |
97.000 |
96.970 |
96.975 |
-0.020 |
80,757 |
1,081,619 |
+4,730 |
Jun20 |
180710 |
97.005 |
97.005 |
96.980 |
96.980 |
-0.020 |
70,138 |
856,826 |
-5,267 |
Sep20 |
180710 |
97.010 |
97.015 |
96.985 |
96.985 |
-0.020 |
67,630 |
753,418 |
+996 |
Dec20 |
180710 |
97.005 |
97.010 |
96.980 |
96.980 |
-0.020 |
76,141 |
840,940 |
+4,198 |
Mar21 |
180710 |
97.025 |
97.025 |
97.000 |
97.000 |
-0.020 |
47,926 |
387,837 |
+1,701 |
Jun21 |
180710 |
97.030 |
97.035 |
97.010 |
97.010 |
-0.020 |
50,503 |
263,854 |
-2,281 |
Sep21 |
180710 |
97.035 |
97.040 |
97.015 |
97.015 |
-0.020 |
36,466 |
220,930 |
+925 |
Dec21 |
180710 |
97.030 |
97.035 |
97.005 |
97.010 |
-0.015 |
34,785 |
326,617 |
+2,879 |
Mar22 |
180710 |
97.030 |
97.040 |
97.015 |
97.015 |
-0.015 |
24,100 |
133,592 |
+1,715 |
Jun22 |
180710 |
97.035 |
97.040 |
97.010 |
97.015 |
-0.015 |
22,665 |
104,232 |
+1,192 |
Sep22 |
180710 |
97.030 |
97.035 |
97.010 |
97.010 |
-0.015 |
14,944 |
68,726 |
-508 |
Dec22 |
180710 |
97.010 |
97.015 |
96.990 |
96.995 |
-0.010 |
19,795 |
123,755 |
-1,598 |
Total Volume and Open Interest |
1,331,198 |
14,052,521 |
+13,210 |
Ultra T-Bond(CBOT) |
Sep18 |
180710 |
160~00 |
160~08 |
159~24 |
159~26 |
-0~06 |
86,746 |
973,136 |
+3,687 |
Dec18 |
180710 |
160~04 |
160~13 |
160~04 |
160~04 |
-0~06 |
0 |
112 |
+0 |
Mar19 |
180710 |
160~04 |
160~04 |
160~04 |
160~04 |
-0~06 |
|
|
|
Total Volume and Open Interest |
86,746 |
973,248 |
+3,687 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180710 |
128~050 |
128~075 |
127~310 |
128~000 |
-0~040 |
99,389 |
562,222 |
+3,641 |
Dec18 |
180710 |
128~000 |
128~000 |
128~000 |
128~000 |
-0~040 |
|
|
|
Mar19 |
180710 |
128~000 |
128~000 |
128~000 |
128~000 |
-0~040 |
|
|
|
Total Volume and Open Interest |
99,389 |
562,222 |
+3,641 |
30 Day Federal Funds(CBOT) |
Jul18 |
180710 |
98.088 |
98.090 |
98.088 |
98.088 |
-0.002 |
14,656 |
238,691 |
-3,135 |
Aug18 |
180710 |
98.080 |
98.085 |
98.080 |
98.085 |
unch |
14,176 |
283,658 |
-1,383 |
Sep18 |
180710 |
98.050 |
98.055 |
98.050 |
98.055 |
unch |
2,094 |
112,613 |
-435 |
Oct18 |
180710 |
97.875 |
97.875 |
97.870 |
97.875 |
-0.005 |
8,758 |
276,194 |
-121 |
Nov18 |
180710 |
97.870 |
97.870 |
97.865 |
97.865 |
-0.005 |
10,039 |
232,315 |
-1,245 |
Dec18 |
180710 |
97.805 |
97.805 |
97.800 |
97.800 |
-0.010 |
3,103 |
70,191 |
+594 |
Total Volume and Open Interest |
100,440 |
1,906,170 |
-10,927 |
Japanese Govt Bonds(SGX) |
Sep18 |
180710 |
150.95 |
150.97 |
150.91 |
150.93 |
-0.01 |
745 |
22,869 |
+58 |
Dec18 |
180710 |
150.93 |
150.93 |
150.93 |
150.93 |
-0.01 |
|
|
|
Mar19 |
180710 |
150.93 |
150.93 |
150.93 |
150.93 |
-0.01 |
|
|
|
Total Volume and Open Interest |
745 |
22,869 |
+58 |
Euro-Buxl(EUREX) |
Sep18 |
180710 |
177.28 |
177.52 |
176.90 |
177.30 |
-0.30 |
37,125 |
235,626 |
+1,226 |
Dec18 |
180710 |
175.82 |
175.82 |
175.82 |
175.82 |
-0.30 |
0 |
2 |
+0 |
Mar19 |
180710 |
174.80 |
174.80 |
174.80 |
174.80 |
-0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,125 |
235,629 |
+1,226 |
Euro-Bund(EUREX) |
Sep18 |
180710 |
162.49 |
162.57 |
162.26 |
162.38 |
-0.23 |
428,971 |
1,890,693 |
+6,206 |
Dec18 |
180710 |
159.86 |
160.00 |
159.78 |
159.85 |
-0.23 |
96 |
435 |
+19 |
Mar19 |
180710 |
159.85 |
159.85 |
159.85 |
159.85 |
-0.23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
429,067 |
1,891,129 |
+6,225 |
Euro-Bobl(EUREX) |
Sep18 |
180710 |
132.11 |
132.13 |
132.00 |
132.04 |
-0.10 |
260,718 |
1,607,782 |
+7,424 |
Dec18 |
180710 |
131.26 |
131.26 |
131.26 |
131.26 |
-0.10 |
0 |
28 |
+0 |
Mar19 |
180710 |
131.26 |
131.26 |
131.26 |
131.26 |
-0.10 |
|
|
|
Total Volume and Open Interest |
260,718 |
1,607,810 |
+7,424 |
Euro-Schatz(EUREX) |
Sep18 |
180710 |
112.04 |
112.05 |
112.01 |
112.03 |
-0.01 |
214,373 |
1,851,007 |
-45,414 |
Dec18 |
180710 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.02 |
50 |
1,682 |
+200 |
Mar19 |
180710 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.02 |
|
|
|
Total Volume and Open Interest |
214,423 |
1,852,689 |
-45,214 |
3-Mth Euribor(EUREX) |
Sep18 |
180710 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
4,363 |
+0 |
Dec18 |
180710 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
13,456 |
+0 |
Mar19 |
180710 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,694 |
+0 |
Total Volume and Open Interest |
10 |
29,722 |
-5 |
Long Gilt(LIFFE) |
Sep18 |
180710 |
123~06 |
123~06 |
122~26 |
122~29 |
-0~07 |
124,254 |
768,548 |
-1,215 |
Dec18 |
180710 |
122~01 |
122~01 |
122~01 |
122~01 |
-0~07 |
15 |
62 |
+10 |
Total Volume and Open Interest |
124,269 |
768,610 |
-1,205 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180710 |
99.19 |
99.19 |
99.16 |
99.17 |
-0.01 |
68,461 |
512,415 |
-5,996 |
Dec18 |
180710 |
99.12 |
99.12 |
99.10 |
99.11 |
-0.02 |
46,472 |
508,505 |
+4,206 |
Mar19 |
180710 |
99.05 |
99.06 |
99.02 |
99.03 |
-0.02 |
40,732 |
330,843 |
+3,521 |
Jun19 |
180710 |
98.98 |
98.99 |
98.95 |
98.96 |
-0.02 |
38,478 |
336,557 |
+3,423 |
Sep19 |
180710 |
98.92 |
98.92 |
98.88 |
98.89 |
-0.02 |
32,844 |
282,112 |
-1,029 |
Dec19 |
180710 |
98.84 |
98.85 |
98.81 |
98.82 |
-0.02 |
42,806 |
267,534 |
+7,405 |
Total Volume and Open Interest |
462,797 |
3,148,975 |
+14,559 |
3-Mth Euribor(LIFFE) |
Sep18 |
180710 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
21,491 |
530,385 |
-925 |
Dec18 |
180710 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
24,661 |
523,497 |
-2,483 |
Mar19 |
180710 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
24,052 |
461,083 |
+626 |
Total Volume and Open Interest |
376,026 |
5,059,885 |
+14,312 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180710 |
97.96 |
97.97 |
97.93 |
97.96 |
-0.01 |
29,121 |
226,254 |
-3,530 |
Dec18 |
180710 |
97.96 |
97.96 |
97.92 |
97.95 |
-0.01 |
20,241 |
228,351 |
+1,860 |
Mar19 |
180710 |
97.95 |
97.95 |
97.91 |
97.94 |
-0.01 |
24,039 |
186,247 |
+221 |
Jun19 |
180710 |
97.93 |
97.93 |
97.88 |
97.91 |
-0.02 |
17,343 |
146,857 |
+4,550 |
Sep19 |
180710 |
97.88 |
97.88 |
97.85 |
97.87 |
-0.02 |
14,268 |
98,825 |
+3,345 |
Dec19 |
180710 |
97.83 |
97.83 |
97.80 |
97.82 |
-0.02 |
13,482 |
121,222 |
+2,601 |
Mar20 |
180710 |
97.79 |
97.79 |
97.76 |
97.78 |
-0.02 |
11,548 |
64,426 |
+2,183 |
Jun20 |
180710 |
97.74 |
97.74 |
97.71 |
97.73 |
-0.02 |
4,419 |
28,706 |
+865 |
Sep20 |
180710 |
97.69 |
97.69 |
97.67 |
97.69 |
-0.02 |
896 |
4,696 |
+204 |
Dec20 |
180710 |
97.63 |
97.63 |
97.62 |
97.63 |
-0.02 |
1,038 |
4,039 |
+248 |
Total Volume and Open Interest |
136,614 |
1,112,252 |
+12,521 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180710 |
97.38 |
97.39 |
97.35 |
97.36 |
-0.02 |
130,204 |
1,130,496 |
+19,382 |
Dec18 |
180710 |
97.34 |
97.34 |
97.34 |
97.34 |
-0.02 |
|
|
|
Total Volume and Open Interest |
130,204 |
1,130,496 |
+19,382 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180710 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.03 |
110,715 |
1,049,465 |
+840 |
Dec18 |
180710 |
97.88 |
97.88 |
97.88 |
97.88 |
-0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
110,715 |
1,051,837 |
+840 |
Gold(CMX) |
Aug18 |
180710 |
1258.5 |
1261.0 |
1247.7 |
1255.4 |
-4.2 |
200,193 |
312,777 |
+792 |
Oct18 |
180710 |
1264.3 |
1266.5 |
1253.6 |
1261.1 |
-4.2 |
2,685 |
21,047 |
+903 |
Dec18 |
180710 |
1269.8 |
1272.3 |
1259.1 |
1266.9 |
-4.2 |
14,258 |
128,754 |
+6,051 |
Feb19 |
180710 |
1277.0 |
1277.0 |
1265.2 |
1273.0 |
-4.1 |
813 |
18,544 |
+71 |
Apr19 |
180710 |
1278.1 |
1279.2 |
1278.1 |
1279.1 |
-4.0 |
19 |
4,919 |
-11 |
Jun19 |
180710 |
1283.0 |
1285.5 |
1277.5 |
1285.5 |
-3.8 |
133 |
5,087 |
+30 |
Aug19 |
180710 |
1292.0 |
1292.0 |
1292.0 |
1292.0 |
-3.8 |
8 |
994 |
-2 |
Oct19 |
180710 |
1298.5 |
1298.5 |
1298.5 |
1298.5 |
-3.9 |
0 |
236 |
+0 |
Dec19 |
180710 |
1310.1 |
1310.1 |
1304.1 |
1305.1 |
-3.9 |
1 |
3,908 |
-1 |
Feb20 |
180710 |
1311.7 |
1311.7 |
1311.7 |
1311.7 |
-3.9 |
0 |
1 |
+0 |
Apr20 |
180710 |
1318.1 |
1318.1 |
1318.1 |
1318.1 |
-3.9 |
|
|
|
Jun20 |
180710 |
1325.1 |
1325.1 |
1325.1 |
1325.1 |
-3.9 |
0 |
360 |
+0 |
Total Volume and Open Interest |
218,237 |
498,271 |
+7,870 |
Silver(CMX) |
Jul18 |
180710 |
1600.3 |
1600.3 |
1600.3 |
1600.3 |
-5.0 |
163 |
975 |
-235 |
Sep18 |
180710 |
1615.0 |
1620.0 |
1592.0 |
1608.7 |
-5.2 |
58,125 |
158,215 |
-1,490 |
Dec18 |
180710 |
1626.5 |
1631.0 |
1603.5 |
1620.4 |
-5.2 |
1,316 |
37,425 |
+524 |
Mar19 |
180710 |
1638.5 |
1642.0 |
1617.0 |
1632.6 |
-5.1 |
277 |
4,179 |
+111 |
May19 |
180710 |
1637.5 |
1641.5 |
1631.5 |
1641.2 |
-4.9 |
72 |
309 |
+0 |
Jul19 |
180710 |
1649.7 |
1649.7 |
1649.7 |
1649.7 |
-4.9 |
0 |
504 |
+0 |
Sep19 |
180710 |
1659.5 |
1659.5 |
1658.7 |
1658.7 |
-4.9 |
0 |
252 |
+0 |
Total Volume and Open Interest |
60,095 |
204,306 |
-1,120 |
Platinum(NYMEX) |
Jul18 |
180710 |
851.0 |
851.0 |
837.4 |
842.0 |
-7.0 |
8 |
404 |
-8 |
Oct18 |
180710 |
853.9 |
858.6 |
840.0 |
846.2 |
-7.3 |
11,809 |
79,104 |
+22 |
Jan19 |
180710 |
856.1 |
857.6 |
845.0 |
850.7 |
-7.4 |
75 |
2,690 |
+13 |
Apr19 |
180710 |
856.5 |
856.5 |
856.5 |
856.5 |
-7.4 |
0 |
184 |
+0 |
Total Volume and Open Interest |
11,952 |
82,572 |
+11 |
Palladium(NYMEX) |
Sep18 |
180710 |
955.20 |
956.50 |
934.40 |
937.60 |
-17.10 |
3,057 |
20,135 |
-55 |
Dec18 |
180710 |
953.00 |
953.00 |
931.80 |
934.30 |
-17.20 |
57 |
1,978 |
+9 |
Mar19 |
180710 |
928.20 |
928.20 |
928.20 |
928.20 |
-18.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,114 |
22,121 |
-46 |
Copper(CMX) |
Jul18 |
180710 |
281.10 |
286.15 |
280.50 |
282.85 |
-1.05 |
552 |
3,366 |
-308 |
Sep18 |
180710 |
287.00 |
288.05 |
281.35 |
283.95 |
-1.05 |
128,801 |
145,506 |
+1,666 |
Dec18 |
180710 |
289.35 |
290.30 |
283.90 |
286.50 |
-0.95 |
9,491 |
62,501 |
+261 |
Mar19 |
180710 |
292.05 |
292.20 |
286.30 |
288.95 |
-0.85 |
3,214 |
26,879 |
+434 |
May19 |
180710 |
292.65 |
293.30 |
288.55 |
290.25 |
-0.75 |
445 |
6,877 |
-8 |
Total Volume and Open Interest |
143,560 |
268,117 |
+2,068 |
E-mini DJIA Index(CBOT) |
Sep18 |
180710 |
24780 |
24937 |
24745 |
24927 |
+153 |
168,009 |
82,768 |
+672 |
Dec18 |
180710 |
24787 |
24935 |
24760 |
24935 |
+154 |
131 |
532 |
+42 |
Mar19 |
180710 |
24793 |
24967 |
24792 |
24967 |
+154 |
0 |
23 |
+0 |
Jun19 |
180710 |
24978 |
24978 |
24978 |
24978 |
+131 |
|
|
|
Total Volume and Open Interest |
168,140 |
83,323 |
+714 |
S & P 500(CME) |
Sep18 |
180710 |
2787.20 |
2797.50 |
2781.30 |
2796.70 |
+9.30 |
1,600 |
57,553 |
+571 |
Dec18 |
180710 |
2800.50 |
2802.20 |
2800.50 |
2800.50 |
+9.30 |
0 |
300 |
-2 |
Mar19 |
180710 |
2807.70 |
2809.00 |
2807.70 |
2807.70 |
+9.70 |
|
|
|
Jun19 |
180710 |
2814.80 |
2816.00 |
2814.80 |
2814.80 |
+9.80 |
|
|
|
Total Volume and Open Interest |
1,600 |
57,853 |
+569 |
S & P 500 E-Mini(CME) |
Sep18 |
180710 |
2787.50 |
2797.75 |
2780.50 |
2796.75 |
+9.25 |
1,287,758 |
2,596,309 |
-1,579 |
Dec18 |
180710 |
2791.00 |
2801.50 |
2785.00 |
2800.50 |
+9.25 |
1,897 |
50,914 |
+57 |
Mar19 |
180710 |
2805.00 |
2807.75 |
2791.25 |
2807.75 |
+9.75 |
760 |
25,972 |
+752 |
Jun19 |
180710 |
2814.75 |
2814.75 |
2814.75 |
2814.75 |
+9.75 |
600 |
7,201 |
+0 |
Total Volume and Open Interest |
1,291,015 |
2,680,396 |
-770 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180710 |
7300.75 |
7335.50 |
7259.50 |
7301.50 |
+1.25 |
320,304 |
244,267 |
+3,208 |
Dec18 |
180710 |
7326.50 |
7359.50 |
7287.00 |
7326.50 |
+0.75 |
359 |
1,809 |
-16 |
Mar19 |
180710 |
7357.00 |
7382.25 |
7329.00 |
7357.00 |
+4.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
320,663 |
246,106 |
+3,192 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180710 |
2013.50 |
2020.00 |
2001.90 |
2012.60 |
-0.10 |
10,572 |
83,529 |
-332 |
Dec18 |
180710 |
2019.00 |
2022.60 |
2008.80 |
2016.50 |
-1.90 |
3 |
2 |
+2 |
Mar19 |
180710 |
2019.40 |
2019.40 |
2019.40 |
2019.40 |
-1.00 |
|
|
|
Total Volume and Open Interest |
10,575 |
83,531 |
-330 |
Volatility Index(CBOE) |
Jul18 |
180710 |
13.85 |
13.95 |
13.40 |
13.43 |
-0.35 |
95,867 |
118,580 |
-4,870 |
Aug18 |
180710 |
14.73 |
14.80 |
14.35 |
14.43 |
-0.20 |
72,340 |
112,323 |
+2,495 |
Sep18 |
180710 |
15.25 |
15.32 |
14.90 |
14.98 |
-0.25 |
21,287 |
42,547 |
-30 |
Oct18 |
180710 |
15.85 |
15.90 |
15.55 |
15.63 |
-0.20 |
9,871 |
45,503 |
-139 |
Total Volume and Open Interest |
209,092 |
381,063 |
-1,486 |
S & P 600(CME) |
Sep18 |
180710 |
1053.40 |
1053.40 |
1053.40 |
1053.40 |
-4.20 |
|
|
|
Dec18 |
180710 |
1054.10 |
1054.10 |
1054.10 |
1054.10 |
-4.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180710 |
1710.70 |
1715.00 |
1690.40 |
1700.20 |
-10.20 |
96,099 |
570,185 |
+2,051 |
Dec18 |
180710 |
1715.00 |
1719.20 |
1696.40 |
1705.10 |
-9.90 |
9 |
32 |
+7 |
Mar19 |
180710 |
1708.20 |
1708.20 |
1708.20 |
1708.20 |
-13.90 |
|
|
|
Total Volume and Open Interest |
96,108 |
570,217 |
+2,058 |
Nikkei 225(CME) |
Sep18 |
180710 |
22220 |
22325 |
22165 |
22260 |
+45 |
9,818 |
31,877 |
+348 |
Dec18 |
180710 |
22200 |
22200 |
22115 |
22140 |
+45 |
2 |
5 |
+2 |
Total Volume and Open Interest |
9,820 |
31,882 |
+350 |
Nikkei 225(SGX) |
Sep18 |
180710 |
22050 |
22295 |
22035 |
22195 |
+130 |
99,816 |
127,839 |
-4,343 |
Dec18 |
180710 |
22045 |
22045 |
22045 |
22045 |
+130 |
1 |
5,194 |
+0 |
Mar19 |
180710 |
22000 |
22000 |
22000 |
22000 |
+130 |
0 |
301 |
+0 |
Total Volume and Open Interest |
100,413 |
150,555 |
-2,818 |
Nikkei 225 Mini(JPX) |
Sep18 |
180710 |
22055 |
22295 |
22030 |
22190 |
+120 |
999,862 |
293,763 |
+21,655 |
Dec18 |
180710 |
21895 |
22130 |
21865 |
22020 |
+120 |
5,920 |
10,409 |
+0 |
Mar19 |
180710 |
21810 |
22065 |
21810 |
21970 |
+160 |
310 |
3,480 |
+59 |
Total Volume and Open Interest |
1,068,328 |
435,063 |
+35,240 |
Nikkei 225(JPX) |
Sep18 |
180710 |
22060 |
22300 |
22030 |
22190 |
+120 |
77,753 |
266,328 |
+231 |
Dec18 |
180710 |
21900 |
22120 |
21880 |
22020 |
+120 |
256 |
51,094 |
-463 |
Mar19 |
180710 |
21810 |
22080 |
21810 |
21970 |
+160 |
80 |
4,243 |
+51 |
Total Volume and Open Interest |
78,096 |
387,941 |
+539 |
Nikkei 225(CME) Yen |
Sep18 |
180710 |
22195 |
22295 |
22135 |
22235 |
+50 |
35,010 |
56,522 |
+788 |
Dec18 |
180710 |
22070 |
22105 |
22000 |
22070 |
+45 |
0 |
3 |
+0 |
Mar19 |
180710 |
21945 |
21945 |
21945 |
21945 |
unch |
|
|
|
Total Volume and Open Interest |
35,010 |
56,525 |
+788 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180710 |
22230 |
22270 |
22170 |
22230 |
+50 |
0 |
16 |
+0 |
Dec18 |
180710 |
22070 |
22070 |
22070 |
22070 |
+50 |
|
|
|
Mar19 |
180710 |
21950 |
21950 |
21950 |
21950 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
16 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180710 |
5412.5 |
5437.5 |
5400.0 |
5433.5 |
+36.0 |
56,510 |
314,805 |
-1,440 |
Aug18 |
180710 |
5407.0 |
5435.0 |
5407.0 |
5431.5 |
+36.0 |
22 |
2,012 |
+15 |
Sep18 |
180710 |
5400.0 |
5432.0 |
5400.0 |
5429.0 |
+36.0 |
380 |
18,626 |
-382 |
Total Volume and Open Interest |
56,912 |
376,477 |
-1,807 |
Hang Seng Index(HKFE) |
Jul18 |
180710 |
28721 |
29013 |
28560 |
28650 |
-76 |
305,850 |
109,082 |
+1,386 |
Aug18 |
180710 |
28692 |
28981 |
28580 |
28624 |
-74 |
938 |
1,109 |
+420 |
Sep18 |
180710 |
28605 |
28915 |
28533 |
28544 |
-72 |
568 |
11,204 |
+136 |
Total Volume and Open Interest |
307,555 |
127,335 |
+1,992 |
DAX(EUREX) |
Sep18 |
180710 |
12565.5 |
12630.0 |
12516.5 |
12600.0 |
+58.0 |
72,650 |
106,801 |
-3,800 |
Dec18 |
180710 |
12552.0 |
12608.0 |
12505.0 |
12584.0 |
+58.0 |
45 |
1,503 |
+13 |
Mar19 |
180710 |
12511.0 |
12574.5 |
12511.0 |
12574.5 |
+58.5 |
0 |
218 |
+1 |
Total Volume and Open Interest |
72,695 |
108,522 |
-3,786 |
Mini-DAX(EUREX) |
Sep18 |
180710 |
12565.0 |
12630.0 |
12516.0 |
12600.0 |
+58.0 |
27,304 |
11,343 |
+104 |
Dec18 |
180710 |
12539.0 |
12602.0 |
12506.0 |
12584.0 |
+58.0 |
30 |
160 |
-5 |
Mar19 |
180710 |
12540.0 |
12583.0 |
12540.0 |
12574.5 |
+58.5 |
3 |
68 |
-1 |
Total Volume and Open Interest |
27,337 |
11,571 |
+98 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180710 |
3463 |
3474 |
3447 |
3466 |
+9 |
1,042,694 |
3,465,216 |
-30,627 |
Dec18 |
180710 |
3442 |
3455 |
3439 |
3448 |
+9 |
76 |
173,297 |
+2 |
Mar19 |
180710 |
3424 |
3437 |
3424 |
3437 |
+10 |
5 |
81,019 |
+1 |
Total Volume and Open Interest |
1,042,775 |
3,722,203 |
-30,624 |
Swiss Market Index(EUREX) |
Sep18 |
180710 |
8750 |
8772 |
8723 |
8755 |
+16 |
33,475 |
204,405 |
+11 |
Dec18 |
180710 |
8718 |
8741 |
8718 |
8736 |
+16 |
14 |
884 |
-1 |
Mar19 |
180710 |
8634 |
8634 |
8634 |
8634 |
+16 |
5 |
26 |
+0 |
Total Volume and Open Interest |
33,494 |
205,315 |
+10 |
FT-SE 100(EURONEXT) |
Sep18 |
180710 |
7650.00 |
7654.50 |
7614.50 |
7636.00 |
+3.50 |
69,573 |
646,068 |
-705 |
Dec18 |
180710 |
7596.00 |
7596.00 |
7596.00 |
7596.00 |
+3.50 |
22 |
1,562 |
+6 |
Mar19 |
180710 |
7534.50 |
7534.50 |
7534.50 |
7534.50 |
+3.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
69,595 |
647,640 |
-699 |
SPI 200(SFE) |
Sep18 |
180710 |
6237.0 |
6272.0 |
6204.0 |
6211.0 |
-29.0 |
51,074 |
360,044 |
+4,013 |
Dec18 |
180710 |
6204.0 |
6204.0 |
6204.0 |
6204.0 |
-28.0 |
0 |
3,200 |
+0 |
Mar19 |
180710 |
6157.0 |
6157.0 |
6157.0 |
6157.0 |
-28.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
51,225 |
369,381 |
+4,159 |
FTSE MIB(ISE) |
Sep18 |
180710 |
21990.00 |
22105.00 |
21815.00 |
21962.00 |
+9.00 |
20,836 |
41,926 |
-541 |
Dec18 |
180710 |
21755.00 |
21910.00 |
21700.00 |
21822.00 |
+9.00 |
26 |
59 |
-7 |
Mar19 |
180710 |
21755.00 |
21755.00 |
21755.00 |
21755.00 |
+9.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
20,862 |
42,006 |
-548 |
KOSPI 200(KFE) |
Sep18 |
180710 |
296.05 |
298.40 |
295.85 |
296.95 |
+0.70 |
329,503 |
290,051 |
-551 |
Dec18 |
180710 |
296.55 |
298.55 |
296.55 |
297.00 |
+0.70 |
314 |
43,549 |
+102 |
Mar19 |
180710 |
294.70 |
295.15 |
293.80 |
293.80 |
+0.85 |
55 |
2,256 |
+24 |
Total Volume and Open Interest |
329,877 |
364,917 |
-315 |
GSCI(CME) |
Jul18 |
180710 |
483.80 |
485.20 |
480.75 |
481.75 |
-0.65 |
131 |
12,817 |
-111 |
Aug18 |
180710 |
480.00 |
480.00 |
475.95 |
477.00 |
+0.15 |
61 |
2,473 |
+61 |
Sep18 |
180710 |
476.30 |
476.30 |
476.30 |
476.30 |
+0.15 |
|
|
|
Total Volume and Open Interest |
192 |
15,290 |
-50 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|