|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180711 |
840.50 |
842.25 |
829.50 |
829.75 |
-22.50 |
1,258 |
1,044 |
-55 |
Aug18 |
180711 |
848.00 |
850.50 |
831.75 |
833.00 |
-22.75 |
25,943 |
91,516 |
-1,432 |
Sep18 |
180711 |
853.50 |
856.00 |
837.00 |
838.00 |
-23.00 |
9,879 |
50,039 |
+813 |
Nov18 |
180711 |
863.50 |
866.75 |
847.25 |
848.25 |
-23.25 |
100,009 |
424,970 |
+1,336 |
Jan19 |
180711 |
874.00 |
876.00 |
857.50 |
858.25 |
-23.00 |
15,388 |
86,475 |
+326 |
Mar19 |
180711 |
882.75 |
885.25 |
866.25 |
867.25 |
-23.00 |
8,869 |
85,805 |
+436 |
May19 |
180711 |
892.00 |
893.75 |
875.75 |
876.25 |
-23.00 |
4,454 |
46,097 |
+155 |
Jul19 |
180711 |
900.25 |
903.25 |
884.25 |
885.25 |
-23.00 |
3,411 |
25,948 |
+378 |
Aug19 |
180711 |
893.00 |
893.25 |
885.00 |
885.50 |
-22.50 |
100 |
781 |
+56 |
Sep19 |
180711 |
894.50 |
894.50 |
881.00 |
881.00 |
-22.00 |
15 |
128 |
+6 |
Nov19 |
180711 |
894.00 |
897.75 |
880.00 |
881.00 |
-21.75 |
1,954 |
12,984 |
+88 |
Jan20 |
180711 |
893.00 |
897.00 |
890.00 |
890.00 |
-19.50 |
138 |
343 |
+28 |
Mar20 |
180711 |
904.25 |
904.75 |
894.75 |
895.00 |
-17.50 |
124 |
105 |
+38 |
May20 |
180711 |
912.00 |
912.50 |
903.00 |
903.50 |
-14.25 |
30 |
46 |
+6 |
Total Volume and Open Interest |
171,595 |
826,677 |
+2,194 |
Soybean Meal(CBOT) |
Jul18 |
180711 |
333.50 |
334.50 |
331.50 |
333.00 |
-1.40 |
1,017 |
1,604 |
-430 |
Aug18 |
180711 |
331.20 |
333.70 |
328.50 |
330.50 |
-1.70 |
20,462 |
74,916 |
-2,978 |
Sep18 |
180711 |
331.30 |
333.70 |
328.90 |
330.10 |
-2.40 |
11,651 |
62,418 |
+375 |
Oct18 |
180711 |
330.00 |
332.40 |
328.00 |
329.20 |
-2.30 |
5,338 |
37,907 |
+64 |
Dec18 |
180711 |
329.00 |
331.00 |
326.60 |
327.70 |
-2.60 |
44,984 |
199,065 |
-730 |
Jan19 |
180711 |
326.70 |
328.00 |
323.80 |
324.80 |
-3.10 |
7,831 |
44,052 |
-378 |
Mar19 |
180711 |
321.40 |
323.10 |
317.10 |
317.60 |
-5.80 |
5,290 |
38,296 |
-115 |
May19 |
180711 |
320.00 |
321.50 |
314.10 |
314.70 |
-7.20 |
3,619 |
17,893 |
+979 |
Jul19 |
180711 |
321.90 |
323.00 |
315.60 |
316.10 |
-7.50 |
2,443 |
17,260 |
+283 |
Aug19 |
180711 |
321.50 |
321.50 |
315.90 |
316.00 |
-7.50 |
314 |
2,660 |
+1 |
Total Volume and Open Interest |
104,411 |
512,419 |
-2,353 |
Soybean Oil(CBOT) |
Jul18 |
180711 |
28.85 |
28.85 |
28.33 |
28.33 |
-0.55 |
1,902 |
1,788 |
-332 |
Aug18 |
180711 |
28.78 |
28.88 |
28.40 |
28.43 |
-0.56 |
15,653 |
69,477 |
-666 |
Sep18 |
180711 |
28.90 |
28.95 |
28.49 |
28.52 |
-0.56 |
8,442 |
45,180 |
+354 |
Oct18 |
180711 |
28.97 |
29.03 |
28.58 |
28.61 |
-0.57 |
5,281 |
24,114 |
-181 |
Dec18 |
180711 |
29.22 |
29.30 |
28.79 |
28.82 |
-0.60 |
42,208 |
234,686 |
+427 |
Jan19 |
180711 |
29.50 |
29.56 |
29.07 |
29.09 |
-0.59 |
6,312 |
48,118 |
+1,433 |
Mar19 |
180711 |
29.72 |
29.86 |
29.37 |
29.40 |
-0.60 |
2,546 |
34,026 |
-140 |
May19 |
180711 |
30.13 |
30.19 |
29.70 |
29.72 |
-0.60 |
1,526 |
15,596 |
+413 |
Jul19 |
180711 |
30.33 |
30.42 |
30.01 |
30.05 |
-0.58 |
904 |
14,255 |
+91 |
Aug19 |
180711 |
30.45 |
30.53 |
30.16 |
30.17 |
-0.58 |
67 |
2,800 |
-44 |
Total Volume and Open Interest |
85,471 |
501,725 |
+1,404 |
Canola(WCE) |
Jul18 |
180711 |
508.8 |
508.8 |
485.1 |
498.4 |
-16.1 |
0 |
150 |
+0 |
Nov18 |
180711 |
502.3 |
502.3 |
493.2 |
494.0 |
-8.5 |
6,366 |
118,780 |
+289 |
Jan19 |
180711 |
508.0 |
508.0 |
499.3 |
500.0 |
-8.0 |
671 |
35,617 |
-11 |
Mar19 |
180711 |
511.8 |
511.8 |
504.0 |
504.5 |
-8.2 |
61 |
7,490 |
+1 |
May19 |
180711 |
510.6 |
511.5 |
507.4 |
508.9 |
-7.0 |
2 |
1,248 |
+0 |
Total Volume and Open Interest |
7,102 |
163,893 |
+280 |
Corn(CBOT) |
Jul18 |
180711 |
336.00 |
337.00 |
331.25 |
331.25 |
-8.50 |
3,259 |
2,186 |
-783 |
Sep18 |
180711 |
345.25 |
347.50 |
339.75 |
340.00 |
-7.75 |
93,018 |
641,175 |
-3,390 |
Dec18 |
180711 |
358.25 |
360.50 |
352.75 |
353.25 |
-7.50 |
132,694 |
757,297 |
-5,701 |
Mar19 |
180711 |
369.75 |
371.75 |
364.75 |
365.00 |
-7.25 |
25,217 |
199,030 |
-2,072 |
May19 |
180711 |
377.00 |
378.75 |
371.50 |
372.00 |
-7.25 |
5,535 |
35,030 |
-733 |
Jul19 |
180711 |
383.25 |
385.00 |
377.75 |
378.00 |
-7.75 |
6,389 |
81,692 |
-335 |
Sep19 |
180711 |
382.00 |
384.50 |
380.00 |
380.25 |
-5.50 |
289 |
21,795 |
+64 |
Dec19 |
180711 |
388.50 |
390.50 |
385.00 |
385.25 |
-6.25 |
4,918 |
65,681 |
+1,087 |
Mar20 |
180711 |
398.75 |
403.00 |
397.25 |
397.50 |
-4.00 |
76 |
2,677 |
+1 |
May20 |
180711 |
407.75 |
410.25 |
404.00 |
404.50 |
-3.50 |
2 |
398 |
-2 |
Total Volume and Open Interest |
271,439 |
1,809,293 |
-11,869 |
Wheat(CBOT) |
Jul18 |
180711 |
469.75 |
469.75 |
469.75 |
469.75 |
-19.75 |
55 |
199 |
-52 |
Sep18 |
180711 |
489.75 |
490.50 |
471.25 |
471.75 |
-20.25 |
50,299 |
202,028 |
-3,355 |
Dec18 |
180711 |
507.50 |
508.50 |
490.00 |
490.50 |
-19.50 |
22,935 |
157,978 |
-371 |
Mar19 |
180711 |
525.50 |
525.50 |
508.75 |
509.25 |
-18.00 |
7,447 |
53,921 |
-839 |
May19 |
180711 |
534.00 |
535.50 |
520.75 |
521.75 |
-16.50 |
1,927 |
12,554 |
+227 |
Jul19 |
180711 |
539.00 |
541.00 |
527.00 |
527.75 |
-15.50 |
2,435 |
31,369 |
+182 |
Total Volume and Open Interest |
86,169 |
472,001 |
-4,080 |
Wheat(KCBT) |
Jul18 |
180711 |
478.00 |
478.00 |
463.00 |
463.00 |
-20.75 |
173 |
280 |
+91 |
Sep18 |
180711 |
491.50 |
493.75 |
473.75 |
474.00 |
-20.75 |
16,404 |
137,764 |
+464 |
Dec18 |
180711 |
514.25 |
517.50 |
498.50 |
498.75 |
-19.50 |
7,752 |
82,259 |
+1,085 |
Mar19 |
180711 |
534.25 |
535.25 |
516.50 |
517.25 |
-18.75 |
3,798 |
26,469 |
+563 |
May19 |
180711 |
542.25 |
544.25 |
527.00 |
528.00 |
-18.00 |
893 |
6,034 |
-12 |
Jul19 |
180711 |
548.00 |
550.00 |
534.50 |
535.00 |
-17.00 |
495 |
10,983 |
-4 |
Sep19 |
180711 |
552.00 |
553.00 |
547.00 |
547.50 |
-16.00 |
61 |
807 |
-9 |
Total Volume and Open Interest |
29,578 |
266,302 |
+2,177 |
Wheat(MGE) |
Jul18 |
180711 |
523.75 |
524.00 |
519.75 |
519.75 |
-8.75 |
1 |
5 |
-1 |
Sep18 |
180711 |
537.25 |
537.25 |
524.50 |
525.50 |
-12.00 |
2,376 |
27,612 |
-226 |
Dec18 |
180711 |
554.00 |
554.00 |
543.25 |
544.25 |
-10.50 |
604 |
15,445 |
-78 |
Mar19 |
180711 |
569.25 |
569.50 |
559.75 |
560.50 |
-10.00 |
262 |
6,401 |
+13 |
May19 |
180711 |
578.25 |
578.25 |
570.50 |
571.25 |
-10.00 |
89 |
2,362 |
+18 |
Jul19 |
180711 |
588.00 |
588.00 |
581.00 |
581.75 |
-8.75 |
61 |
1,387 |
+7 |
Total Volume and Open Interest |
3,446 |
54,355 |
-233 |
Oats(CBOT) |
Jul18 |
180711 |
256.00 |
256.00 |
256.00 |
256.00 |
unch |
0 |
15 |
+0 |
Sep18 |
180711 |
236.00 |
239.75 |
233.25 |
236.00 |
+0.25 |
63 |
1,635 |
+9 |
Dec18 |
180711 |
240.00 |
243.50 |
236.75 |
239.75 |
+0.75 |
68 |
3,024 |
+9 |
Mar19 |
180711 |
245.50 |
245.50 |
244.00 |
244.00 |
+0.50 |
0 |
54 |
+0 |
Total Volume and Open Interest |
131 |
4,728 |
+18 |
Rough Rice(CBOT) |
Jul18 |
180711 |
11.81 |
11.81 |
11.81 |
11.81 |
unch |
11 |
397 |
-10 |
Sep18 |
180711 |
11.85 |
11.92 |
11.70 |
11.89 |
unch |
671 |
6,179 |
+157 |
Nov18 |
180711 |
11.74 |
11.81 |
11.58 |
11.76 |
-0.02 |
176 |
1,139 |
+52 |
Jan19 |
180711 |
11.97 |
11.97 |
11.97 |
11.97 |
-0.04 |
0 |
35 |
+0 |
Total Volume and Open Interest |
858 |
7,750 |
+199 |
Live Cattle(CME) |
Aug18 |
180711 |
105.450 |
105.500 |
102.700 |
103.850 |
-1.600 |
31,558 |
110,465 |
-6,744 |
Oct18 |
180711 |
107.980 |
107.980 |
105.480 |
106.250 |
-1.580 |
25,959 |
96,633 |
+3,352 |
Dec18 |
180711 |
112.285 |
112.285 |
109.800 |
110.680 |
-1.605 |
13,049 |
59,068 |
+1,310 |
Feb19 |
180711 |
116.330 |
116.330 |
113.980 |
115.135 |
-1.265 |
8,115 |
25,060 |
+925 |
Apr19 |
180711 |
117.980 |
118.000 |
116.000 |
117.230 |
-1.000 |
3,159 |
17,313 |
+758 |
Jun19 |
180711 |
110.500 |
110.500 |
108.900 |
109.980 |
-0.970 |
495 |
8,908 |
+152 |
Total Volume and Open Interest |
82,444 |
320,866 |
-185 |
Feeder Cattle(CME) |
Aug18 |
180711 |
151.850 |
151.900 |
147.830 |
149.400 |
-2.450 |
8,478 |
19,883 |
-1,307 |
Sep18 |
180711 |
151.950 |
152.000 |
147.750 |
149.435 |
-2.615 |
4,772 |
9,566 |
+700 |
Oct18 |
180711 |
151.985 |
152.050 |
148.235 |
149.950 |
-2.200 |
1,920 |
6,524 |
+106 |
Nov18 |
180711 |
151.785 |
151.935 |
148.435 |
150.400 |
-1.585 |
1,408 |
5,092 |
-201 |
Jan19 |
180711 |
149.450 |
149.600 |
146.235 |
148.935 |
-0.800 |
781 |
3,943 |
+205 |
Mar19 |
180711 |
147.400 |
148.330 |
145.080 |
147.735 |
-0.715 |
187 |
1,681 |
-8 |
Apr19 |
180711 |
147.850 |
148.600 |
145.450 |
148.150 |
-0.635 |
62 |
442 |
+16 |
Total Volume and Open Interest |
17,639 |
47,204 |
-479 |
Lean Hogs(CME) |
Jul18 |
180711 |
79.800 |
79.950 |
79.350 |
79.785 |
+0.285 |
4,191 |
10,988 |
-585 |
Aug18 |
180711 |
69.550 |
70.480 |
68.535 |
68.800 |
-0.985 |
30,345 |
66,962 |
-3,978 |
Oct18 |
180711 |
54.180 |
54.400 |
51.830 |
52.035 |
-1.750 |
23,707 |
82,006 |
+2,252 |
Dec18 |
180711 |
50.180 |
50.400 |
45.985 |
46.450 |
-3.480 |
9,245 |
41,351 |
+864 |
Feb19 |
180711 |
56.300 |
56.485 |
51.950 |
52.485 |
-3.815 |
4,798 |
16,032 |
-849 |
Apr19 |
180711 |
62.200 |
62.250 |
57.800 |
58.330 |
-3.870 |
3,594 |
13,778 |
+226 |
May19 |
180711 |
68.450 |
68.885 |
65.080 |
65.080 |
-4.400 |
150 |
282 |
+22 |
Jun19 |
180711 |
72.730 |
72.730 |
68.750 |
68.950 |
-3.780 |
253 |
1,592 |
+68 |
Total Volume and Open Interest |
76,444 |
233,589 |
-1,966 |
Class III Milk(CME) |
Jul18 |
180711 |
14.20 |
14.28 |
14.14 |
14.21 |
+0.03 |
234 |
3,864 |
-3 |
Aug18 |
180711 |
14.49 |
14.75 |
14.47 |
14.65 |
+0.05 |
1,035 |
4,255 |
+386 |
Sep18 |
180711 |
15.00 |
15.22 |
14.95 |
15.11 |
+0.06 |
544 |
3,952 |
+276 |
Oct18 |
180711 |
15.25 |
15.44 |
15.21 |
15.37 |
+0.04 |
253 |
2,891 |
+99 |
Nov18 |
180711 |
15.36 |
15.49 |
15.31 |
15.43 |
+0.01 |
118 |
2,375 |
+39 |
Dec18 |
180711 |
15.28 |
15.42 |
15.26 |
15.37 |
+0.02 |
175 |
2,253 |
+32 |
Jan19 |
180711 |
15.30 |
15.36 |
15.23 |
15.36 |
+0.04 |
91 |
877 |
+71 |
Feb19 |
180711 |
15.32 |
15.38 |
15.32 |
15.35 |
unch |
31 |
555 |
+18 |
Mar19 |
180711 |
15.35 |
15.42 |
15.35 |
15.39 |
+0.03 |
36 |
531 |
+30 |
Apr19 |
180711 |
15.55 |
15.59 |
15.52 |
15.56 |
+0.01 |
63 |
453 |
+40 |
May19 |
180711 |
15.73 |
15.73 |
15.71 |
15.71 |
+0.03 |
30 |
248 |
+1 |
Jun19 |
180711 |
15.90 |
15.90 |
15.88 |
15.89 |
+0.03 |
17 |
179 |
-4 |
Jul19 |
180711 |
16.04 |
16.04 |
16.04 |
16.04 |
unch |
0 |
69 |
+0 |
Total Volume and Open Interest |
2,627 |
22,891 |
+985 |
Cocoa(ICE) |
Jul18 |
180711 |
2484 |
2484 |
2484 |
2484 |
-17 |
31 |
17 |
-25 |
Sep18 |
180711 |
2471 |
2490 |
2446 |
2480 |
-21 |
17,019 |
90,160 |
-1,941 |
Dec18 |
180711 |
2496 |
2513 |
2469 |
2502 |
-20 |
7,849 |
73,572 |
-401 |
Mar19 |
180711 |
2496 |
2512 |
2470 |
2505 |
-20 |
4,071 |
47,150 |
-333 |
May19 |
180711 |
2505 |
2512 |
2479 |
2506 |
-19 |
1,621 |
16,324 |
-344 |
Jul19 |
180711 |
2505 |
2512 |
2481 |
2508 |
-18 |
607 |
5,808 |
-165 |
Sep19 |
180711 |
2505 |
2511 |
2481 |
2508 |
-18 |
376 |
5,456 |
-239 |
Total Volume and Open Interest |
32,016 |
248,721 |
-3,737 |
Coffee "C"(ICE) |
Jul18 |
180711 |
108.50 |
109.35 |
108.35 |
109.20 |
-2.75 |
0 |
29 |
-3 |
Sep18 |
180711 |
114.00 |
114.65 |
111.40 |
112.05 |
-2.75 |
24,310 |
158,664 |
-4,299 |
Dec18 |
180711 |
117.65 |
118.05 |
114.95 |
115.60 |
-2.70 |
8,719 |
67,723 |
+229 |
Mar19 |
180711 |
121.20 |
121.60 |
118.55 |
119.25 |
-2.65 |
4,089 |
27,011 |
+727 |
May19 |
180711 |
123.70 |
124.05 |
121.10 |
121.75 |
-2.60 |
2,360 |
18,003 |
+62 |
Jul19 |
180711 |
126.20 |
126.20 |
123.65 |
124.15 |
-2.55 |
1,045 |
6,557 |
+208 |
Total Volume and Open Interest |
41,222 |
289,550 |
-3,187 |
Orange Juice(ICE) |
Jul18 |
180711 |
166.75 |
168.50 |
166.70 |
166.70 |
-0.05 |
22 |
291 |
-10 |
Sep18 |
180711 |
165.85 |
169.20 |
164.65 |
166.95 |
+0.10 |
533 |
11,003 |
+40 |
Nov18 |
180711 |
165.20 |
169.00 |
165.20 |
166.95 |
+0.10 |
112 |
2,359 |
+80 |
Jan19 |
180711 |
165.25 |
168.15 |
165.25 |
167.10 |
+0.10 |
39 |
569 |
+25 |
Mar19 |
180711 |
166.15 |
168.70 |
166.15 |
167.40 |
+0.05 |
33 |
93 |
+29 |
May19 |
180711 |
167.45 |
167.45 |
167.45 |
167.45 |
+0.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
739 |
14,323 |
+164 |
Sugar #11(ICE) |
Oct18 |
180711 |
11.39 |
11.43 |
11.25 |
11.29 |
-0.12 |
44,186 |
518,958 |
+78 |
Mar19 |
180711 |
12.16 |
12.17 |
12.00 |
12.03 |
-0.10 |
21,657 |
269,184 |
+5,784 |
May19 |
180711 |
12.26 |
12.27 |
12.12 |
12.14 |
-0.10 |
5,603 |
69,236 |
+1,020 |
Jul19 |
180711 |
12.35 |
12.36 |
12.20 |
12.21 |
-0.11 |
3,484 |
41,569 |
-1,234 |
Oct19 |
180711 |
12.56 |
12.56 |
12.40 |
12.40 |
-0.12 |
628 |
38,146 |
-12 |
Mar20 |
180711 |
13.09 |
13.09 |
12.98 |
12.98 |
-0.12 |
226 |
12,872 |
-55 |
May20 |
180711 |
13.09 |
13.09 |
13.06 |
13.06 |
-0.12 |
49 |
2,528 |
+16 |
Jul20 |
180711 |
13.17 |
13.17 |
13.14 |
13.14 |
-0.12 |
41 |
2,273 |
+26 |
Total Volume and Open Interest |
75,962 |
957,449 |
+5,696 |
London Cocoa(LCE) |
Jul18 |
180711 |
1874 |
1881 |
1844 |
1867 |
-15 |
1,308 |
19,278 |
-740 |
Sep18 |
180711 |
1808 |
1819 |
1795 |
1808 |
-8 |
7,906 |
54,946 |
+22 |
Dec18 |
180711 |
1809 |
1817 |
1793 |
1807 |
-9 |
4,322 |
61,825 |
-1,266 |
Mar19 |
180711 |
1788 |
1794 |
1769 |
1784 |
-11 |
3,335 |
55,565 |
+935 |
May19 |
180711 |
1780 |
1788 |
1764 |
1778 |
-11 |
596 |
25,168 |
+43 |
Jul19 |
180711 |
1772 |
1778 |
1759 |
1771 |
-10 |
443 |
11,689 |
+97 |
Sep19 |
180711 |
1761 |
1771 |
1751 |
1766 |
-9 |
576 |
8,938 |
+244 |
Total Volume and Open Interest |
18,681 |
244,651 |
-524 |
London Sugar(LCE) |
Aug18 |
180711 |
339.40 |
342.30 |
339.40 |
340.20 |
+0.50 |
6,733 |
16,797 |
-3,380 |
Oct18 |
180711 |
331.30 |
333.40 |
330.30 |
331.30 |
-0.80 |
6,823 |
40,482 |
+1,677 |
Dec18 |
180711 |
328.50 |
330.60 |
327.60 |
328.90 |
-0.20 |
1,496 |
13,984 |
+285 |
Mar19 |
180711 |
331.70 |
333.60 |
330.70 |
331.60 |
-0.60 |
922 |
12,151 |
+292 |
May19 |
180711 |
334.70 |
337.00 |
334.10 |
334.90 |
-0.60 |
342 |
5,690 |
+80 |
Total Volume and Open Interest |
16,648 |
95,956 |
-1,048 |
Cotton(ICE) |
Oct18 |
180711 |
86.58 |
86.58 |
85.21 |
85.24 |
-2.26 |
26 |
132 |
+6 |
Dec18 |
180711 |
85.88 |
86.30 |
84.34 |
84.54 |
-1.84 |
14,157 |
172,242 |
-1,664 |
Mar19 |
180711 |
86.00 |
86.00 |
84.08 |
84.35 |
-1.67 |
4,823 |
46,898 |
+591 |
May19 |
180711 |
85.48 |
85.48 |
84.05 |
84.23 |
-1.62 |
918 |
7,445 |
+154 |
Jul19 |
180711 |
83.95 |
84.93 |
83.90 |
84.15 |
-1.46 |
458 |
6,282 |
-26 |
Oct19 |
180711 |
79.26 |
79.26 |
79.26 |
79.26 |
-1.41 |
|
|
|
Total Volume and Open Interest |
20,935 |
251,867 |
-813 |
Lumber(CME) |
Jul18 |
180711 |
559.1 |
563.1 |
542.0 |
548.0 |
-9.0 |
181 |
555 |
-135 |
Sep18 |
180711 |
533.2 |
535.5 |
517.3 |
521.8 |
-10.5 |
506 |
4,099 |
+25 |
Nov18 |
180711 |
501.2 |
503.0 |
486.6 |
490.9 |
-9.6 |
78 |
666 |
+21 |
Jan19 |
180711 |
470.8 |
472.3 |
470.8 |
472.2 |
-7.2 |
28 |
314 |
+5 |
Total Volume and Open Interest |
797 |
5,898 |
-82 |
Crude Oil(NYM) |
Aug18 |
180711 |
74.20 |
74.26 |
70.02 |
70.38 |
-3.73 |
533,003 |
341,953 |
-29,247 |
Sep18 |
180711 |
72.67 |
72.76 |
68.40 |
68.86 |
-3.70 |
197,875 |
326,008 |
+24,224 |
Oct18 |
180711 |
70.94 |
70.94 |
66.57 |
67.10 |
-3.52 |
78,661 |
217,271 |
+5,509 |
Nov18 |
180711 |
70.02 |
70.02 |
65.89 |
66.33 |
-3.55 |
41,545 |
128,640 |
-3,351 |
Dec18 |
180711 |
69.47 |
69.55 |
65.37 |
65.75 |
-3.57 |
75,543 |
296,556 |
+793 |
Jan19 |
180711 |
68.52 |
69.37 |
65.00 |
65.24 |
-3.57 |
25,229 |
143,808 |
+2,643 |
Feb19 |
180711 |
67.55 |
68.00 |
64.35 |
64.67 |
-3.56 |
12,901 |
69,656 |
+415 |
Mar19 |
180711 |
67.40 |
67.61 |
63.96 |
64.21 |
-3.52 |
16,317 |
81,084 |
-1,591 |
Apr19 |
180711 |
66.35 |
67.24 |
63.59 |
63.84 |
-3.46 |
4,117 |
51,185 |
+198 |
May19 |
180711 |
65.98 |
66.62 |
63.47 |
63.52 |
-3.38 |
2,458 |
40,323 |
+214 |
Jun19 |
180711 |
66.38 |
66.53 |
62.90 |
63.23 |
-3.29 |
15,863 |
152,683 |
+995 |
Jul19 |
180711 |
65.19 |
65.20 |
62.86 |
62.88 |
-3.21 |
1,229 |
38,321 |
-196 |
Aug19 |
180711 |
64.90 |
64.90 |
62.55 |
62.55 |
-3.13 |
829 |
37,092 |
+67 |
Sep19 |
180711 |
62.25 |
62.25 |
62.25 |
62.25 |
-3.05 |
2,065 |
60,282 |
+1,034 |
Oct19 |
180711 |
61.98 |
61.98 |
61.98 |
61.98 |
-2.97 |
463 |
32,841 |
+30 |
Nov19 |
180711 |
61.74 |
61.74 |
61.74 |
61.74 |
-2.87 |
899 |
28,801 |
+436 |
Total Volume and Open Interest |
1,041,523 |
2,489,778 |
+9,190 |
e-miNY Crude Oil(NYM) |
Aug18 |
180711 |
74.200 |
74.250 |
70.025 |
70.375 |
-3.725 |
17,176 |
2,555 |
-37 |
Sep18 |
180711 |
72.700 |
72.700 |
68.425 |
68.850 |
-3.700 |
396 |
635 |
+21 |
Oct18 |
180711 |
70.700 |
70.700 |
66.800 |
67.100 |
-3.525 |
79 |
527 |
+15 |
Nov18 |
180711 |
69.075 |
69.225 |
66.000 |
66.325 |
-3.550 |
40 |
153 |
-10 |
Dec18 |
180711 |
68.500 |
69.000 |
65.500 |
65.750 |
-3.575 |
36 |
226 |
-9 |
Jan19 |
180711 |
68.175 |
68.175 |
65.250 |
65.250 |
-3.550 |
4 |
69 |
-4 |
Feb19 |
180711 |
64.675 |
64.675 |
64.675 |
64.675 |
-3.550 |
1 |
38 |
+0 |
Mar19 |
180711 |
66.975 |
67.075 |
63.975 |
64.200 |
-3.525 |
0 |
10 |
+0 |
Apr19 |
180711 |
66.675 |
66.675 |
63.850 |
63.850 |
-3.450 |
0 |
48 |
+0 |
May19 |
180711 |
63.525 |
63.525 |
63.525 |
63.525 |
-3.375 |
0 |
64 |
+0 |
Total Volume and Open Interest |
17,735 |
4,419 |
-24 |
NY Harbor ULSD(NYM) |
Aug18 |
180711 |
222.39 |
222.40 |
209.44 |
210.08 |
-12.10 |
54,783 |
114,391 |
-4,804 |
Sep18 |
180711 |
222.84 |
222.86 |
210.00 |
210.64 |
-12.09 |
35,365 |
89,148 |
-1,221 |
Oct18 |
180711 |
223.51 |
223.51 |
210.65 |
211.24 |
-12.12 |
17,359 |
42,151 |
+801 |
Nov18 |
180711 |
222.53 |
222.56 |
211.20 |
211.79 |
-12.11 |
10,896 |
31,916 |
+1,389 |
Dec18 |
180711 |
223.97 |
223.97 |
211.67 |
212.29 |
-12.02 |
11,032 |
58,555 |
+706 |
Jan19 |
180711 |
222.81 |
223.40 |
212.24 |
212.85 |
-11.93 |
4,794 |
18,018 |
-233 |
Feb19 |
180711 |
222.27 |
223.19 |
212.18 |
212.78 |
-11.85 |
2,821 |
10,216 |
-201 |
Mar19 |
180711 |
221.40 |
222.24 |
211.43 |
212.04 |
-11.76 |
3,121 |
13,665 |
+761 |
Apr19 |
180711 |
219.50 |
220.75 |
210.23 |
210.81 |
-11.53 |
1,599 |
5,008 |
+262 |
May19 |
180711 |
218.51 |
219.90 |
209.78 |
210.18 |
-11.20 |
691 |
1,392 |
-133 |
Jun19 |
180711 |
219.85 |
219.85 |
209.37 |
209.97 |
-10.87 |
1,474 |
18,200 |
+172 |
Jul19 |
180711 |
219.68 |
219.68 |
210.03 |
210.63 |
-10.62 |
237 |
1,248 |
-25 |
Aug19 |
180711 |
218.00 |
218.00 |
211.33 |
211.33 |
-10.46 |
45 |
548 |
+11 |
Sep19 |
180711 |
215.50 |
215.50 |
212.16 |
212.16 |
-10.33 |
23 |
809 |
+13 |
Total Volume and Open Interest |
144,340 |
413,955 |
-2,513 |
RBOB Gasoline(NYM) |
Aug18 |
180711 |
216.95 |
216.95 |
205.21 |
206.14 |
-9.89 |
63,384 |
116,594 |
-2,516 |
Sep18 |
180711 |
214.72 |
214.74 |
202.84 |
203.76 |
-10.20 |
45,120 |
103,141 |
+4,226 |
Oct18 |
180711 |
203.53 |
203.55 |
191.54 |
192.39 |
-10.46 |
22,509 |
57,112 |
+235 |
Nov18 |
180711 |
200.77 |
200.77 |
188.72 |
189.58 |
-10.54 |
14,306 |
47,951 |
+1,136 |
Dec18 |
180711 |
196.88 |
197.60 |
186.86 |
187.77 |
-10.50 |
11,741 |
42,467 |
+936 |
Jan19 |
180711 |
196.77 |
196.85 |
186.57 |
187.46 |
-10.37 |
5,098 |
26,798 |
+125 |
Feb19 |
180711 |
196.76 |
197.26 |
187.08 |
188.00 |
-10.27 |
3,101 |
8,768 |
+500 |
Mar19 |
180711 |
198.48 |
198.59 |
188.51 |
189.50 |
-10.13 |
2,034 |
14,155 |
+472 |
Apr19 |
180711 |
213.01 |
214.25 |
205.06 |
206.00 |
-10.11 |
913 |
7,554 |
+9 |
May19 |
180711 |
212.84 |
213.60 |
205.95 |
205.95 |
-10.08 |
827 |
4,282 |
+113 |
Total Volume and Open Interest |
171,012 |
441,578 |
+5,757 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180711 |
206.14 |
206.14 |
206.14 |
206.14 |
-9.89 |
0 |
1 |
+0 |
Sep18 |
180711 |
203.76 |
203.76 |
203.76 |
203.76 |
-10.20 |
|
|
|
Oct18 |
180711 |
192.39 |
192.39 |
192.39 |
192.39 |
-10.46 |
|
|
|
Nov18 |
180711 |
189.58 |
189.58 |
189.58 |
189.58 |
-10.54 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180711 |
2.787 |
2.832 |
2.780 |
2.829 |
+0.041 |
126,582 |
178,365 |
-7,191 |
Sep18 |
180711 |
2.757 |
2.799 |
2.751 |
2.797 |
+0.039 |
80,697 |
209,059 |
+6,486 |
Oct18 |
180711 |
2.770 |
2.812 |
2.764 |
2.809 |
+0.039 |
46,575 |
153,891 |
-8,806 |
Nov18 |
180711 |
2.821 |
2.860 |
2.815 |
2.858 |
+0.037 |
35,928 |
116,251 |
+1,003 |
Dec18 |
180711 |
2.934 |
2.973 |
2.929 |
2.973 |
+0.037 |
13,715 |
92,995 |
+1,381 |
Jan19 |
180711 |
3.016 |
3.056 |
3.012 |
3.056 |
+0.037 |
25,330 |
119,848 |
+2,753 |
Feb19 |
180711 |
2.978 |
3.022 |
2.978 |
3.022 |
+0.037 |
6,696 |
64,413 |
+404 |
Mar19 |
180711 |
2.885 |
2.928 |
2.885 |
2.928 |
+0.036 |
14,365 |
122,054 |
+1,620 |
Apr19 |
180711 |
2.627 |
2.661 |
2.627 |
2.661 |
+0.029 |
10,537 |
125,932 |
+1,020 |
May19 |
180711 |
2.603 |
2.633 |
2.602 |
2.633 |
+0.029 |
2,736 |
52,111 |
-564 |
Jun19 |
180711 |
2.636 |
2.663 |
2.632 |
2.663 |
+0.030 |
1,207 |
26,503 |
-522 |
Jul19 |
180711 |
2.659 |
2.694 |
2.659 |
2.694 |
+0.030 |
1,665 |
25,027 |
-22 |
Aug19 |
180711 |
2.675 |
2.701 |
2.671 |
2.701 |
+0.028 |
1,607 |
21,552 |
+571 |
Sep19 |
180711 |
2.651 |
2.684 |
2.651 |
2.684 |
+0.027 |
607 |
24,841 |
+86 |
Oct19 |
180711 |
2.670 |
2.703 |
2.670 |
2.703 |
+0.028 |
1,945 |
48,073 |
+733 |
Nov19 |
180711 |
2.734 |
2.756 |
2.727 |
2.756 |
+0.027 |
408 |
26,543 |
-126 |
Total Volume and Open Interest |
374,118 |
1,485,003 |
-335 |
Brent Crude Oil(ICE) |
Sep18 |
180711 |
78.78 |
78.83 |
73.04 |
73.40 |
-5.46 |
212,186 |
458,063 |
-16,243 |
Oct18 |
180711 |
78.64 |
78.64 |
72.97 |
73.33 |
-5.29 |
101,591 |
296,405 |
+10,422 |
Nov18 |
180711 |
78.34 |
78.36 |
72.96 |
73.31 |
-5.09 |
48,317 |
194,475 |
+74 |
Dec18 |
180711 |
78.07 |
78.07 |
72.91 |
73.26 |
-4.88 |
76,066 |
334,686 |
+1,773 |
Jan19 |
180711 |
77.75 |
77.75 |
72.79 |
73.15 |
-4.68 |
18,099 |
128,868 |
+905 |
Feb19 |
180711 |
77.36 |
77.36 |
72.60 |
72.97 |
-4.50 |
11,205 |
84,114 |
+239 |
Mar19 |
180711 |
76.70 |
76.70 |
72.37 |
72.77 |
-4.33 |
14,650 |
74,740 |
+99 |
Apr19 |
180711 |
76.40 |
76.40 |
72.17 |
72.58 |
-4.16 |
6,134 |
39,989 |
+441 |
May19 |
180711 |
76.01 |
76.01 |
71.88 |
72.34 |
-4.01 |
4,447 |
39,094 |
+1,006 |
Jun19 |
180711 |
75.61 |
75.61 |
71.59 |
72.07 |
-3.87 |
18,516 |
115,993 |
-306 |
Jul19 |
180711 |
71.79 |
71.79 |
71.79 |
71.79 |
-3.78 |
496 |
35,295 |
+104 |
Aug19 |
180711 |
74.37 |
74.37 |
71.50 |
71.50 |
-3.69 |
1,027 |
29,309 |
+24 |
Sep19 |
180711 |
71.19 |
71.19 |
71.19 |
71.19 |
-3.60 |
2,486 |
48,573 |
+505 |
Oct19 |
180711 |
70.88 |
70.88 |
70.88 |
70.88 |
-3.53 |
936 |
35,003 |
+157 |
Total Volume and Open Interest |
554,848 |
2,385,778 |
-4,900 |
Gas Oil(ICE) |
Jul18 |
180711 |
679.25 |
679.25 |
639.25 |
664.50 |
-13.25 |
46,894 |
55,701 |
-18,313 |
Aug18 |
180711 |
680.00 |
680.00 |
639.00 |
664.75 |
-13.25 |
82,800 |
189,642 |
-11,908 |
Sep18 |
180711 |
681.50 |
681.50 |
640.75 |
666.25 |
-13.50 |
57,988 |
152,921 |
-4,216 |
Oct18 |
180711 |
683.50 |
683.50 |
643.50 |
669.00 |
-13.25 |
28,337 |
131,189 |
+5,371 |
Nov18 |
180711 |
681.50 |
681.50 |
642.00 |
667.25 |
-13.00 |
11,236 |
48,810 |
-1,763 |
Dec18 |
180711 |
678.75 |
678.75 |
640.00 |
665.00 |
-12.50 |
17,733 |
127,881 |
-834 |
Jan19 |
180711 |
678.50 |
678.50 |
640.25 |
665.25 |
-12.00 |
4,635 |
34,135 |
-696 |
Feb19 |
180711 |
672.75 |
673.50 |
640.50 |
665.25 |
-11.75 |
2,930 |
31,842 |
-138 |
Mar19 |
180711 |
673.25 |
673.25 |
640.50 |
664.25 |
-11.50 |
1,764 |
22,707 |
-347 |
Apr19 |
180711 |
669.00 |
669.50 |
638.50 |
662.50 |
-10.75 |
686 |
18,067 |
-142 |
Total Volume and Open Interest |
265,990 |
1,048,862 |
-33,228 |
Ethanol(CBOT) |
Aug18 |
180711 |
1.418 |
1.422 |
1.391 |
1.398 |
-0.027 |
112 |
1,000 |
-20 |
Sep18 |
180711 |
1.410 |
1.410 |
1.396 |
1.401 |
-0.026 |
20 |
454 |
+0 |
Oct18 |
180711 |
1.393 |
1.405 |
1.392 |
1.395 |
-0.026 |
1 |
148 |
+0 |
Nov18 |
180711 |
1.386 |
1.398 |
1.385 |
1.385 |
-0.026 |
1 |
24 |
+0 |
Dec18 |
180711 |
1.382 |
1.382 |
1.367 |
1.370 |
-0.021 |
3 |
173 |
+3 |
Jan19 |
180711 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.021 |
0 |
85 |
+0 |
Feb19 |
180711 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.021 |
|
|
|
Mar19 |
180711 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.021 |
|
|
|
Total Volume and Open Interest |
137 |
1,884 |
-17 |
WTI Crude Oil(ICE) |
Aug18 |
180711 |
74.04 |
74.04 |
69.97 |
70.38 |
-3.73 |
44,400 |
57,114 |
-1,959 |
Sep18 |
180711 |
72.38 |
72.38 |
68.40 |
68.86 |
-3.70 |
45,531 |
70,958 |
+708 |
Oct18 |
180711 |
70.25 |
70.43 |
66.61 |
67.10 |
-3.52 |
34,427 |
44,831 |
+318 |
Nov18 |
180711 |
69.24 |
69.67 |
65.98 |
66.33 |
-3.55 |
21,670 |
19,945 |
+45 |
Dec18 |
180711 |
68.66 |
69.12 |
65.44 |
65.75 |
-3.57 |
28,658 |
128,995 |
-980 |
Jan19 |
180711 |
68.17 |
68.63 |
65.18 |
65.24 |
-3.57 |
11,799 |
29,666 |
-1,089 |
Feb19 |
180711 |
67.62 |
68.10 |
64.67 |
64.67 |
-3.56 |
2,045 |
13,397 |
+183 |
Mar19 |
180711 |
66.75 |
67.64 |
64.19 |
64.21 |
-3.52 |
1,475 |
19,329 |
+161 |
Apr19 |
180711 |
66.50 |
67.23 |
63.84 |
63.84 |
-3.46 |
365 |
5,261 |
+53 |
May19 |
180711 |
63.52 |
63.52 |
63.52 |
63.52 |
-3.38 |
157 |
6,751 |
+0 |
Jun19 |
180711 |
65.80 |
66.53 |
63.18 |
63.23 |
-3.29 |
3,860 |
53,184 |
+380 |
Jul19 |
180711 |
62.88 |
62.88 |
62.88 |
62.88 |
-3.21 |
27 |
4,559 |
+0 |
Aug19 |
180711 |
62.55 |
62.55 |
62.55 |
62.55 |
-3.13 |
20 |
5,191 |
+0 |
Sep19 |
180711 |
62.25 |
62.25 |
62.25 |
62.25 |
-3.05 |
62 |
11,493 |
+19 |
Oct19 |
180711 |
61.98 |
61.98 |
61.98 |
61.98 |
-2.97 |
42 |
3,992 |
+0 |
Nov19 |
180711 |
61.74 |
61.74 |
61.74 |
61.74 |
-2.87 |
93 |
4,258 |
-2 |
Total Volume and Open Interest |
202,648 |
619,960 |
-965 |
US Dollar Index(ICE) |
Sep18 |
180711 |
93.955 |
94.535 |
93.820 |
94.485 |
+0.595 |
17,464 |
45,667 |
-536 |
Dec18 |
180711 |
93.495 |
94.060 |
93.425 |
94.055 |
+0.600 |
172 |
1,450 |
-36 |
Mar19 |
180711 |
93.595 |
93.595 |
93.595 |
93.595 |
+0.600 |
14 |
452 |
+14 |
Total Volume and Open Interest |
17,651 |
47,598 |
-558 |
Australian Dollar(CME) |
Sep18 |
180711 |
74.37 |
74.38 |
73.63 |
73.76 |
-0.90 |
76,812 |
135,552 |
-3,440 |
Dec18 |
180711 |
74.27 |
74.27 |
73.74 |
73.79 |
-0.90 |
34 |
470 |
-11 |
Mar19 |
180711 |
73.86 |
73.86 |
73.86 |
73.86 |
-0.89 |
6 |
128 |
+2 |
Total Volume and Open Interest |
79,004 |
138,143 |
-3,318 |
British Pound(CME) |
Sep18 |
180711 |
133.14 |
133.24 |
132.30 |
132.49 |
-0.56 |
224,633 |
177,206 |
+2,674 |
Dec18 |
180711 |
133.50 |
133.71 |
132.96 |
133.03 |
-0.57 |
48 |
1,219 |
+7 |
Mar19 |
180711 |
133.56 |
133.64 |
133.56 |
133.64 |
-0.57 |
0 |
249 |
+0 |
Total Volume and Open Interest |
224,996 |
181,283 |
+2,640 |
Canadian Dollar(CME) |
Sep18 |
180711 |
76.27 |
76.69 |
75.75 |
75.86 |
-0.45 |
44,571 |
155,654 |
+1,309 |
Dec18 |
180711 |
76.26 |
76.79 |
75.88 |
75.98 |
-0.46 |
42 |
5,056 |
+20 |
Mar19 |
180711 |
76.09 |
76.09 |
76.09 |
76.09 |
-0.46 |
1 |
541 |
+0 |
Jun19 |
180711 |
76.85 |
76.99 |
76.19 |
76.19 |
-0.48 |
2 |
122 |
+2 |
Total Volume and Open Interest |
44,927 |
161,888 |
+1,332 |
Japanese Yen(CME) |
Sep18 |
180711 |
90.48 |
90.69 |
89.54 |
89.62 |
-0.63 |
84,937 |
167,237 |
+5,559 |
Dec18 |
180711 |
91.17 |
91.28 |
90.21 |
90.24 |
-0.63 |
34 |
844 |
-15 |
Mar19 |
180711 |
90.95 |
90.95 |
90.95 |
90.95 |
-0.64 |
1 |
42 |
+1 |
Total Volume and Open Interest |
85,253 |
169,059 |
+5,484 |
Swiss Franc(CME) |
Sep18 |
180711 |
101.34 |
101.52 |
100.90 |
100.96 |
-0.39 |
22,765 |
89,949 |
-215 |
Dec18 |
180711 |
101.81 |
102.34 |
101.77 |
101.81 |
-0.38 |
0 |
62 |
+0 |
Mar19 |
180711 |
102.72 |
102.72 |
102.72 |
102.72 |
-0.41 |
0 |
13 |
+0 |
Total Volume and Open Interest |
22,765 |
90,024 |
-215 |
EuroFX(CME) |
Sep18 |
180711 |
117.99 |
118.17 |
117.23 |
117.30 |
-0.74 |
186,245 |
465,514 |
+5,878 |
Dec18 |
180711 |
118.70 |
119.00 |
118.11 |
118.15 |
-0.75 |
2,215 |
6,995 |
+1,985 |
Mar19 |
180711 |
119.68 |
119.84 |
119.10 |
119.10 |
-0.76 |
62 |
957 |
+32 |
Total Volume and Open Interest |
192,388 |
481,503 |
+7,580 |
Mexican Peso(CME) |
Jul18 |
180711 |
525.50 |
525.50 |
525.50 |
525.50 |
-2.25 |
|
|
|
Aug18 |
180711 |
523.25 |
523.25 |
523.25 |
523.25 |
-2.25 |
|
|
|
Total Volume and Open Interest |
55,162 |
140,351 |
-1,620 |
Brazilian Real(CME) |
Aug18 |
180711 |
262.00 |
262.00 |
256.85 |
257.40 |
-4.70 |
594 |
40,449 |
+307 |
Sep18 |
180711 |
260.00 |
260.55 |
256.50 |
256.60 |
-4.75 |
19 |
5,102 |
+1 |
Oct18 |
180711 |
255.95 |
255.95 |
255.95 |
255.95 |
-4.85 |
0 |
5 |
+0 |
Nov18 |
180711 |
255.20 |
255.20 |
255.20 |
255.20 |
-4.90 |
|
|
|
Total Volume and Open Interest |
613 |
45,609 |
+308 |
30-Year T-Bonds(CBOT) |
Sep18 |
180711 |
145~110 |
145~240 |
145~030 |
145~150 |
+0~150 |
163,296 |
814,929 |
-408 |
Dec18 |
180711 |
144~150 |
144~310 |
144~130 |
144~230 |
+0~150 |
0 |
586 |
+0 |
Mar19 |
180711 |
144~000 |
144~000 |
144~000 |
144~000 |
+0~150 |
|
|
|
Total Volume and Open Interest |
163,296 |
815,515 |
-408 |
10-Year T-Notes(CBOT) |
Sep18 |
180711 |
120~075 |
120~130 |
120~025 |
120~080 |
+0~075 |
804,790 |
3,609,160 |
+1,538 |
Dec18 |
180711 |
120~035 |
120~065 |
119~295 |
120~025 |
+0~080 |
95 |
1,799 |
+78 |
Mar19 |
180711 |
119~275 |
119~275 |
119~275 |
119~275 |
+0~080 |
|
|
|
Total Volume and Open Interest |
804,885 |
3,610,959 |
+1,616 |
5-Year T-Notes(CBOT) |
Sep18 |
180711 |
113~174 |
113~206 |
113~136 |
113~176 |
+0~046 |
470,658 |
3,876,526 |
+6,192 |
Dec18 |
180711 |
113~086 |
113~106 |
113~086 |
113~086 |
+0~046 |
3 |
16 |
+1 |
Mar19 |
180711 |
113~014 |
113~014 |
113~014 |
113~014 |
+0~046 |
|
|
|
Total Volume and Open Interest |
470,661 |
3,876,542 |
+6,193 |
2 Year T-Notes(CBOT) |
Sep18 |
180711 |
105~270 |
105~282 |
105~254 |
105~264 |
+0~010 |
193,274 |
1,913,975 |
-10,413 |
Dec18 |
180711 |
105~206 |
105~216 |
105~206 |
105~206 |
+0~010 |
|
|
|
Mar19 |
180711 |
105~206 |
105~206 |
105~206 |
105~206 |
+0~010 |
|
|
|
Total Volume and Open Interest |
193,274 |
1,913,975 |
-10,413 |
Eurodollars(CME) |
Sep18 |
180711 |
97.540 |
97.545 |
97.535 |
97.540 |
+0.010 |
76,279 |
1,294,115 |
+8,636 |
Dec18 |
180711 |
97.340 |
97.350 |
97.330 |
97.340 |
+0.010 |
97,185 |
1,814,425 |
+5,245 |
Mar19 |
180711 |
97.215 |
97.230 |
97.200 |
97.215 |
+0.015 |
83,624 |
1,304,813 |
+6,929 |
Jun19 |
180711 |
97.120 |
97.135 |
97.105 |
97.120 |
+0.020 |
104,229 |
1,311,285 |
+6,962 |
Sep19 |
180711 |
97.060 |
97.080 |
97.040 |
97.060 |
+0.025 |
90,401 |
924,932 |
+2,679 |
Dec19 |
180711 |
97.010 |
97.035 |
96.990 |
97.015 |
+0.030 |
86,251 |
1,825,574 |
+5,781 |
Mar20 |
180711 |
97.000 |
97.025 |
96.980 |
97.005 |
+0.030 |
48,120 |
1,084,011 |
+2,392 |
Jun20 |
180711 |
97.005 |
97.030 |
96.990 |
97.015 |
+0.035 |
49,501 |
859,069 |
+2,243 |
Sep20 |
180711 |
97.015 |
97.040 |
97.000 |
97.025 |
+0.040 |
50,361 |
759,458 |
+6,040 |
Dec20 |
180711 |
97.010 |
97.035 |
96.995 |
97.025 |
+0.045 |
40,995 |
842,876 |
+1,936 |
Mar21 |
180711 |
97.040 |
97.055 |
97.015 |
97.045 |
+0.045 |
29,380 |
389,473 |
+1,636 |
Jun21 |
180711 |
97.040 |
97.065 |
97.025 |
97.050 |
+0.040 |
29,204 |
265,446 |
+1,592 |
Sep21 |
180711 |
97.045 |
97.065 |
97.030 |
97.055 |
+0.040 |
24,225 |
220,592 |
-338 |
Dec21 |
180711 |
97.040 |
97.060 |
97.025 |
97.050 |
+0.040 |
18,851 |
327,034 |
+417 |
Mar22 |
180711 |
97.050 |
97.070 |
97.035 |
97.060 |
+0.045 |
15,516 |
134,430 |
+838 |
Jun22 |
180711 |
97.050 |
97.065 |
97.030 |
97.055 |
+0.040 |
17,442 |
105,212 |
+980 |
Sep22 |
180711 |
97.040 |
97.060 |
97.025 |
97.050 |
+0.040 |
11,852 |
68,936 |
+210 |
Dec22 |
180711 |
97.020 |
97.040 |
97.010 |
97.030 |
+0.035 |
11,194 |
123,006 |
-749 |
Total Volume and Open Interest |
9,504,881 |
4,102,814 |
-9,949,707 |
Ultra T-Bond(CBOT) |
Sep18 |
180711 |
160~09 |
160~30 |
160~03 |
160~18 |
+0~24 |
82,007 |
968,877 |
-4,259 |
Dec18 |
180711 |
161~01 |
161~02 |
160~19 |
160~28 |
+0~24 |
541 |
653 |
+541 |
Mar19 |
180711 |
160~28 |
160~28 |
160~28 |
160~28 |
+0~24 |
|
|
|
Total Volume and Open Interest |
82,548 |
969,530 |
-3,718 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180711 |
128~090 |
128~165 |
128~030 |
128~105 |
+0~105 |
89,516 |
569,137 |
+6,915 |
Dec18 |
180711 |
128~025 |
128~025 |
127~310 |
128~025 |
+0~025 |
|
|
|
Mar19 |
180711 |
128~025 |
128~025 |
128~025 |
128~025 |
+0~025 |
|
|
|
Total Volume and Open Interest |
89,516 |
569,137 |
+6,915 |
30 Day Federal Funds(CBOT) |
Jul18 |
180711 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
12,929 |
243,668 |
+4,977 |
Aug18 |
180711 |
98.085 |
98.085 |
98.080 |
98.085 |
unch |
3,818 |
282,197 |
-1,461 |
Sep18 |
180711 |
98.055 |
98.055 |
98.050 |
98.055 |
unch |
4,148 |
112,409 |
-204 |
Oct18 |
180711 |
97.880 |
97.885 |
97.870 |
97.875 |
unch |
4,765 |
275,880 |
-314 |
Nov18 |
180711 |
97.870 |
97.875 |
97.860 |
97.870 |
+0.005 |
8,264 |
232,174 |
-141 |
Dec18 |
180711 |
97.810 |
97.815 |
97.800 |
97.810 |
+0.010 |
2,914 |
70,065 |
-126 |
Total Volume and Open Interest |
83,349 |
1,917,793 |
+11,623 |
Japanese Govt Bonds(SGX) |
Sep18 |
180711 |
150.94 |
150.96 |
150.90 |
150.90 |
-0.03 |
744 |
23,160 |
+291 |
Dec18 |
180711 |
150.90 |
150.90 |
150.90 |
150.90 |
-0.03 |
|
|
|
Mar19 |
180711 |
150.90 |
150.90 |
150.90 |
150.90 |
-0.03 |
|
|
|
Total Volume and Open Interest |
744 |
23,160 |
+291 |
Euro-Buxl(EUREX) |
Sep18 |
180711 |
178.02 |
178.50 |
177.54 |
177.82 |
+0.52 |
36,970 |
234,674 |
-952 |
Dec18 |
180711 |
176.34 |
176.34 |
176.34 |
176.34 |
+0.52 |
0 |
2 |
+0 |
Mar19 |
180711 |
175.32 |
175.32 |
175.32 |
175.32 |
+0.52 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,970 |
234,677 |
-952 |
Euro-Bund(EUREX) |
Sep18 |
180711 |
162.59 |
162.80 |
162.40 |
162.53 |
+0.15 |
406,314 |
1,912,145 |
+21,452 |
Dec18 |
180711 |
160.08 |
160.22 |
159.89 |
160.00 |
+0.15 |
71 |
502 |
+67 |
Mar19 |
180711 |
160.51 |
160.60 |
160.51 |
160.58 |
+0.73 |
0 |
1 |
+0 |
Total Volume and Open Interest |
406,385 |
1,912,648 |
+21,519 |
Euro-Bobl(EUREX) |
Sep18 |
180711 |
132.13 |
132.18 |
132.00 |
132.04 |
unch |
230,685 |
1,623,669 |
+15,887 |
Dec18 |
180711 |
131.26 |
131.26 |
131.26 |
131.26 |
unch |
0 |
28 |
+0 |
Mar19 |
180711 |
131.26 |
131.26 |
131.26 |
131.26 |
unch |
|
|
|
Total Volume and Open Interest |
230,685 |
1,623,697 |
+15,887 |
Euro-Schatz(EUREX) |
Sep18 |
180711 |
112.05 |
112.06 |
112.00 |
112.01 |
-0.02 |
107,671 |
1,907,831 |
+56,824 |
Dec18 |
180711 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.02 |
200 |
1,682 |
+0 |
Mar19 |
180711 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.02 |
|
|
|
Total Volume and Open Interest |
107,871 |
1,909,513 |
+56,824 |
3-Mth Euribor(EUREX) |
Sep18 |
180711 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
34 |
4,363 |
+0 |
Dec18 |
180711 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
13,456 |
+0 |
Mar19 |
180711 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,694 |
+0 |
Total Volume and Open Interest |
53 |
29,722 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180711 |
123~05 |
123~05 |
122~25 |
122~30 |
+0~00 |
173,658 |
774,299 |
+5,751 |
Dec18 |
180711 |
122~01 |
122~01 |
122~01 |
122~01 |
+0~00 |
12 |
72 |
+10 |
Total Volume and Open Interest |
173,670 |
774,371 |
+5,761 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180711 |
99.17 |
99.18 |
99.17 |
99.18 |
+0.01 |
157,633 |
529,480 |
+17,065 |
Dec18 |
180711 |
99.12 |
99.12 |
99.11 |
99.12 |
+0.01 |
81,568 |
509,151 |
+646 |
Mar19 |
180711 |
99.03 |
99.05 |
99.03 |
99.04 |
+0.01 |
47,954 |
331,307 |
+464 |
Jun19 |
180711 |
98.98 |
98.98 |
98.96 |
98.98 |
+0.02 |
55,227 |
339,398 |
+2,841 |
Sep19 |
180711 |
98.90 |
98.91 |
98.89 |
98.91 |
+0.02 |
56,291 |
283,143 |
+1,031 |
Dec19 |
180711 |
98.84 |
98.85 |
98.82 |
98.84 |
+0.02 |
57,530 |
265,356 |
-2,178 |
Total Volume and Open Interest |
707,190 |
3,161,663 |
+12,688 |
3-Mth Euribor(LIFFE) |
Sep18 |
180711 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
26,075 |
524,153 |
-6,232 |
Dec18 |
180711 |
100.295 |
100.300 |
100.290 |
100.300 |
unch |
45,596 |
529,716 |
+6,219 |
Mar19 |
180711 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
55,669 |
464,738 |
+3,655 |
Total Volume and Open Interest |
509,452 |
5,073,349 |
+13,464 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180711 |
97.95 |
98.00 |
97.95 |
97.99 |
+0.03 |
39,277 |
216,050 |
-10,204 |
Dec18 |
180711 |
97.95 |
97.99 |
97.94 |
97.98 |
+0.03 |
26,665 |
236,219 |
+7,868 |
Mar19 |
180711 |
97.93 |
97.98 |
97.93 |
97.97 |
+0.03 |
21,815 |
183,964 |
-2,283 |
Jun19 |
180711 |
97.90 |
97.95 |
97.90 |
97.94 |
+0.03 |
13,561 |
151,819 |
+4,962 |
Sep19 |
180711 |
97.86 |
97.90 |
97.86 |
97.90 |
+0.03 |
8,582 |
99,304 |
+479 |
Dec19 |
180711 |
97.81 |
97.85 |
97.81 |
97.85 |
+0.03 |
6,647 |
120,726 |
-496 |
Mar20 |
180711 |
97.76 |
97.81 |
97.76 |
97.81 |
+0.03 |
8,560 |
66,265 |
+1,839 |
Jun20 |
180711 |
97.72 |
97.76 |
97.71 |
97.76 |
+0.03 |
2,993 |
29,785 |
+1,079 |
Sep20 |
180711 |
97.71 |
97.72 |
97.70 |
97.72 |
+0.03 |
21 |
4,717 |
+21 |
Dec20 |
180711 |
97.61 |
97.66 |
97.61 |
97.66 |
+0.03 |
317 |
4,356 |
+317 |
Total Volume and Open Interest |
128,574 |
1,115,834 |
+3,582 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180711 |
97.35 |
97.40 |
97.34 |
97.39 |
+0.03 |
90,809 |
1,130,629 |
+133 |
Dec18 |
180711 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.03 |
|
|
|
Total Volume and Open Interest |
90,809 |
1,130,629 |
+133 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180711 |
97.90 |
97.94 |
97.89 |
97.94 |
+0.04 |
79,454 |
1,055,549 |
+6,084 |
Dec18 |
180711 |
97.92 |
97.92 |
97.92 |
97.92 |
+0.04 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
79,454 |
1,057,921 |
+6,084 |
Gold(CMX) |
Aug18 |
180711 |
1256.7 |
1257.3 |
1241.7 |
1244.4 |
-11.0 |
238,968 |
299,870 |
-12,907 |
Oct18 |
180711 |
1261.6 |
1262.5 |
1247.4 |
1250.0 |
-11.1 |
5,725 |
22,926 |
+1,879 |
Dec18 |
180711 |
1267.2 |
1268.8 |
1252.9 |
1255.6 |
-11.3 |
32,416 |
148,039 |
+19,285 |
Feb19 |
180711 |
1272.4 |
1273.1 |
1260.1 |
1261.6 |
-11.4 |
2,890 |
18,942 |
+398 |
Apr19 |
180711 |
1274.5 |
1275.9 |
1266.0 |
1267.7 |
-11.4 |
605 |
4,851 |
-68 |
Jun19 |
180711 |
1281.5 |
1282.5 |
1271.3 |
1273.9 |
-11.6 |
393 |
5,255 |
+168 |
Aug19 |
180711 |
1277.5 |
1280.2 |
1277.5 |
1280.2 |
-11.8 |
308 |
1,298 |
+304 |
Oct19 |
180711 |
1286.7 |
1286.7 |
1286.7 |
1286.7 |
-11.8 |
0 |
236 |
+0 |
Dec19 |
180711 |
1290.7 |
1293.3 |
1290.7 |
1293.3 |
-11.8 |
26 |
3,908 |
+0 |
Feb20 |
180711 |
1299.9 |
1299.9 |
1299.9 |
1299.9 |
-11.8 |
0 |
1 |
+0 |
Apr20 |
180711 |
1306.3 |
1306.3 |
1306.3 |
1306.3 |
-11.8 |
|
|
|
Jun20 |
180711 |
1313.3 |
1313.3 |
1313.3 |
1313.3 |
-11.8 |
0 |
360 |
+0 |
Total Volume and Open Interest |
281,444 |
507,366 |
+9,095 |
Silver(CMX) |
Jul18 |
180711 |
1573.5 |
1573.5 |
1573.2 |
1573.2 |
-27.1 |
39 |
863 |
-112 |
Sep18 |
180711 |
1610.5 |
1611.0 |
1580.5 |
1581.7 |
-27.0 |
62,138 |
158,580 |
+365 |
Dec18 |
180711 |
1616.5 |
1618.0 |
1592.0 |
1593.3 |
-27.1 |
4,402 |
39,425 |
+2,000 |
Mar19 |
180711 |
1617.0 |
1628.0 |
1604.5 |
1605.2 |
-27.4 |
982 |
4,608 |
+429 |
May19 |
180711 |
1629.0 |
1629.0 |
1613.5 |
1613.8 |
-27.4 |
402 |
440 |
+131 |
Jul19 |
180711 |
1622.5 |
1622.5 |
1622.3 |
1622.3 |
-27.4 |
49 |
541 |
+37 |
Sep19 |
180711 |
1630.8 |
1630.8 |
1630.8 |
1630.8 |
-27.9 |
0 |
252 |
+0 |
Total Volume and Open Interest |
68,122 |
207,154 |
+2,848 |
Platinum(NYMEX) |
Jul18 |
180711 |
837.0 |
837.0 |
831.0 |
831.0 |
-11.0 |
35 |
395 |
-9 |
Oct18 |
180711 |
850.5 |
851.4 |
830.5 |
835.0 |
-11.2 |
17,451 |
78,298 |
-806 |
Jan19 |
180711 |
847.8 |
847.8 |
836.0 |
839.3 |
-11.4 |
311 |
2,916 |
+226 |
Apr19 |
180711 |
845.9 |
845.9 |
845.2 |
845.2 |
-11.3 |
0 |
184 |
+0 |
Total Volume and Open Interest |
17,805 |
81,987 |
-585 |
Palladium(NYMEX) |
Sep18 |
180711 |
936.30 |
939.30 |
928.70 |
937.00 |
-0.60 |
3,395 |
20,176 |
+41 |
Dec18 |
180711 |
928.30 |
934.90 |
926.20 |
933.30 |
-1.00 |
201 |
1,917 |
-61 |
Mar19 |
180711 |
927.20 |
927.20 |
927.20 |
927.20 |
-1.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,596 |
22,101 |
-20 |
Copper(CMX) |
Jul18 |
180711 |
281.80 |
281.80 |
271.45 |
273.35 |
-9.50 |
875 |
3,153 |
-213 |
Sep18 |
180711 |
283.00 |
283.05 |
271.70 |
274.35 |
-9.60 |
114,511 |
151,091 |
+5,585 |
Dec18 |
180711 |
285.55 |
285.55 |
274.40 |
276.85 |
-9.65 |
11,579 |
64,235 |
+1,734 |
Mar19 |
180711 |
287.20 |
287.20 |
276.80 |
279.25 |
-9.70 |
5,070 |
27,816 |
+937 |
May19 |
180711 |
288.00 |
288.00 |
278.60 |
280.60 |
-9.65 |
777 |
7,043 |
+166 |
Total Volume and Open Interest |
134,375 |
276,227 |
+8,110 |
E-mini DJIA Index(CBOT) |
Sep18 |
180711 |
24752 |
24805 |
24611 |
24689 |
-238 |
142,170 |
83,282 |
+514 |
Dec18 |
180711 |
24773 |
24800 |
24620 |
24694 |
-241 |
144 |
523 |
-9 |
Mar19 |
180711 |
24721 |
24721 |
24664 |
24721 |
-246 |
0 |
23 |
+0 |
Jun19 |
180711 |
24732 |
24732 |
24732 |
24732 |
-246 |
|
|
|
Total Volume and Open Interest |
142,314 |
83,828 |
+505 |
S & P 500(CME) |
Sep18 |
180711 |
2782.90 |
2787.50 |
2766.30 |
2774.10 |
-22.60 |
2,554 |
58,072 |
+519 |
Dec18 |
180711 |
2777.80 |
2777.80 |
2777.50 |
2777.80 |
-22.70 |
0 |
300 |
+0 |
Mar19 |
180711 |
2784.40 |
2784.40 |
2784.40 |
2784.40 |
-23.30 |
|
|
|
Jun19 |
180711 |
2790.50 |
2790.50 |
2790.50 |
2790.50 |
-24.30 |
|
|
|
Total Volume and Open Interest |
2,554 |
58,372 |
+519 |
S & P 500 E-Mini(CME) |
Sep18 |
180711 |
2780.75 |
2787.75 |
2765.75 |
2774.00 |
-22.75 |
970,337 |
2,634,459 |
+38,150 |
Dec18 |
180711 |
2785.50 |
2791.00 |
2769.75 |
2777.75 |
-22.75 |
2,128 |
50,594 |
-320 |
Mar19 |
180711 |
2788.50 |
2797.75 |
2777.25 |
2784.50 |
-23.25 |
1,954 |
27,243 |
+1,271 |
Jun19 |
180711 |
2790.50 |
2790.50 |
2790.50 |
2790.50 |
-24.25 |
100 |
7,301 |
+100 |
Total Volume and Open Interest |
974,520 |
2,719,598 |
+39,202 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180711 |
7263.50 |
7290.00 |
7204.50 |
7253.75 |
-47.75 |
269,931 |
240,970 |
-3,297 |
Dec18 |
180711 |
7289.25 |
7313.50 |
7231.25 |
7278.75 |
-47.75 |
216 |
1,802 |
-7 |
Mar19 |
180711 |
7317.00 |
7337.50 |
7281.25 |
7308.25 |
-48.75 |
0 |
29 |
+0 |
Total Volume and Open Interest |
270,147 |
242,802 |
-3,304 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180711 |
2003.30 |
2008.30 |
1992.20 |
1993.80 |
-18.80 |
9,241 |
83,538 |
+9 |
Dec18 |
180711 |
1997.90 |
1997.90 |
1997.90 |
1997.90 |
-18.60 |
2 |
3 |
+1 |
Mar19 |
180711 |
2000.70 |
2000.70 |
2000.70 |
2000.70 |
-18.70 |
|
|
|
Total Volume and Open Interest |
9,243 |
83,541 |
+10 |
Volatility Index(CBOE) |
Jul18 |
180711 |
13.80 |
14.70 |
13.70 |
14.18 |
+0.75 |
94,704 |
107,423 |
-11,157 |
Aug18 |
180711 |
14.77 |
15.40 |
14.62 |
14.88 |
+0.45 |
77,095 |
113,391 |
+1,068 |
Sep18 |
180711 |
15.29 |
15.80 |
15.15 |
15.38 |
+0.40 |
27,073 |
45,998 |
+3,451 |
Oct18 |
180711 |
15.80 |
16.30 |
15.75 |
15.93 |
+0.30 |
10,317 |
44,579 |
-924 |
Total Volume and Open Interest |
218,825 |
373,182 |
-7,881 |
S & P 600(CME) |
Sep18 |
180711 |
1044.40 |
1044.40 |
1044.40 |
1044.40 |
-9.00 |
|
|
|
Dec18 |
180711 |
1045.10 |
1045.10 |
1045.10 |
1045.10 |
-9.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180711 |
1692.60 |
1702.10 |
1683.60 |
1686.70 |
-13.50 |
75,634 |
570,963 |
+778 |
Dec18 |
180711 |
1695.40 |
1705.60 |
1690.20 |
1691.70 |
-13.40 |
10 |
30 |
-2 |
Mar19 |
180711 |
1695.50 |
1695.50 |
1695.50 |
1695.50 |
-12.70 |
|
|
|
Total Volume and Open Interest |
75,644 |
570,993 |
+776 |
Nikkei 225(CME) |
Sep18 |
180711 |
22150 |
22165 |
21760 |
22030 |
-230 |
9,148 |
31,340 |
-537 |
Dec18 |
180711 |
21910 |
21910 |
21705 |
21910 |
-230 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,148 |
31,345 |
-537 |
Nikkei 225(SGX) |
Sep18 |
180711 |
22190 |
22245 |
21725 |
21920 |
-275 |
74,384 |
123,409 |
-4,430 |
Dec18 |
180711 |
22005 |
22005 |
21770 |
21770 |
-275 |
4 |
5,194 |
+0 |
Mar19 |
180711 |
21725 |
21725 |
21725 |
21725 |
-275 |
0 |
301 |
+0 |
Total Volume and Open Interest |
74,389 |
146,124 |
-4,431 |
Nikkei 225 Mini(JPX) |
Sep18 |
180711 |
22190 |
22245 |
21725 |
21910 |
-280 |
822,320 |
297,538 |
+3,775 |
Dec18 |
180711 |
22020 |
22075 |
21565 |
21750 |
-270 |
6,963 |
9,985 |
-424 |
Mar19 |
180711 |
21965 |
22015 |
21510 |
21690 |
-280 |
312 |
3,425 |
-55 |
Total Volume and Open Interest |
888,960 |
446,683 |
+11,620 |
Nikkei 225(JPX) |
Sep18 |
180711 |
22190 |
22240 |
21720 |
21910 |
-280 |
63,551 |
268,297 |
+1,969 |
Dec18 |
180711 |
22020 |
22070 |
21590 |
21750 |
-270 |
244 |
51,134 |
+40 |
Mar19 |
180711 |
21970 |
21980 |
21520 |
21690 |
-280 |
73 |
4,258 |
+15 |
Total Volume and Open Interest |
63,874 |
389,960 |
+2,019 |
Nikkei 225(CME) Yen |
Sep18 |
180711 |
22160 |
22160 |
21725 |
22000 |
-235 |
25,276 |
53,295 |
-3,227 |
Dec18 |
180711 |
21760 |
21860 |
21600 |
21835 |
-235 |
2 |
3 |
+0 |
Mar19 |
180711 |
21770 |
21770 |
21770 |
21770 |
-175 |
|
|
|
Total Volume and Open Interest |
25,278 |
53,298 |
-3,227 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180711 |
22000 |
22000 |
21740 |
22000 |
-230 |
1 |
17 |
+1 |
Dec18 |
180711 |
21840 |
21840 |
21840 |
21840 |
-230 |
|
|
|
Mar19 |
180711 |
21770 |
21770 |
21770 |
21770 |
-180 |
|
|
|
Total Volume and Open Interest |
1 |
17 |
+1 |
CAC 40(EURONEXT) |
Jul18 |
180711 |
5402.5 |
5402.5 |
5340.0 |
5353.0 |
-80.5 |
48,257 |
307,687 |
-7,118 |
Aug18 |
180711 |
5400.0 |
5400.0 |
5344.0 |
5351.5 |
-80.0 |
673 |
2,269 |
+257 |
Sep18 |
180711 |
5400.0 |
5400.0 |
5348.5 |
5348.5 |
-80.5 |
185 |
18,669 |
+43 |
Total Volume and Open Interest |
49,115 |
369,659 |
-6,818 |
Hang Seng Index(HKFE) |
Jul18 |
180711 |
28619 |
28699 |
27892 |
28288 |
-362 |
220,217 |
109,318 |
+236 |
Aug18 |
180711 |
28620 |
28650 |
27881 |
28256 |
-368 |
484 |
1,196 |
+87 |
Sep18 |
180711 |
28532 |
28579 |
27790 |
28173 |
-371 |
724 |
11,284 |
+80 |
Total Volume and Open Interest |
221,547 |
127,754 |
+419 |
DAX(EUREX) |
Sep18 |
180711 |
12497.0 |
12509.0 |
12376.5 |
12416.0 |
-184.0 |
63,946 |
107,474 |
+673 |
Dec18 |
180711 |
12487.0 |
12487.0 |
12382.0 |
12400.0 |
-184.0 |
37 |
1,506 |
+3 |
Mar19 |
180711 |
12469.5 |
12469.5 |
12380.0 |
12391.0 |
-183.5 |
1 |
220 |
+2 |
Total Volume and Open Interest |
63,984 |
109,200 |
+678 |
Mini-DAX(EUREX) |
Sep18 |
180711 |
12499.0 |
12511.0 |
12376.0 |
12416.0 |
-184.0 |
22,844 |
11,721 |
+378 |
Dec18 |
180711 |
12484.0 |
12490.0 |
12371.0 |
12400.0 |
-184.0 |
17 |
168 |
+8 |
Mar19 |
180711 |
12391.0 |
12391.0 |
12391.0 |
12391.0 |
-183.5 |
0 |
72 |
+4 |
Total Volume and Open Interest |
22,861 |
11,961 |
+390 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180711 |
3444 |
3445 |
3406 |
3419 |
-47 |
821,900 |
3,459,941 |
-5,275 |
Dec18 |
180711 |
3425 |
3426 |
3390 |
3401 |
-47 |
40 |
173,451 |
+154 |
Mar19 |
180711 |
3411 |
3411 |
3390 |
3390 |
-47 |
1,092 |
81,025 |
+6 |
Total Volume and Open Interest |
823,032 |
3,717,088 |
-5,115 |
Swiss Market Index(EUREX) |
Sep18 |
180711 |
8700 |
8705 |
8624 |
8670 |
-85 |
24,127 |
203,994 |
-411 |
Dec18 |
180711 |
8670 |
8670 |
8651 |
8651 |
-85 |
6 |
893 |
+9 |
Mar19 |
180711 |
8549 |
8549 |
8549 |
8549 |
-85 |
0 |
26 |
+0 |
Total Volume and Open Interest |
24,133 |
204,913 |
-402 |
FT-SE 100(EURONEXT) |
Sep18 |
180711 |
7612.00 |
7612.00 |
7505.50 |
7532.50 |
-103.50 |
83,473 |
650,605 |
+4,537 |
Dec18 |
180711 |
7517.00 |
7540.00 |
7469.00 |
7492.50 |
-103.50 |
5 |
1,561 |
-1 |
Mar19 |
180711 |
7431.00 |
7431.00 |
7431.00 |
7431.00 |
-103.50 |
1 |
10 |
+0 |
Total Volume and Open Interest |
83,479 |
652,176 |
+4,536 |
SPI 200(SFE) |
Sep18 |
180711 |
6212.0 |
6249.0 |
6163.0 |
6174.0 |
-37.0 |
30,015 |
355,361 |
-4,683 |
Dec18 |
180711 |
6167.0 |
6167.0 |
6167.0 |
6167.0 |
-37.0 |
0 |
3,200 |
+0 |
Mar19 |
180711 |
6120.0 |
6120.0 |
6120.0 |
6120.0 |
-37.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
30,148 |
364,699 |
-4,682 |
FTSE MIB(ISE) |
Sep18 |
180711 |
21825.00 |
21830.00 |
21535.00 |
21653.00 |
-309.00 |
13,746 |
42,222 |
+296 |
Dec18 |
180711 |
21640.00 |
21655.00 |
21450.00 |
21516.00 |
-306.00 |
23 |
67 |
+8 |
Mar19 |
180711 |
21460.00 |
21460.00 |
21446.00 |
21446.00 |
-309.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,769 |
42,310 |
+304 |
KOSPI 200(KFE) |
Sep18 |
180711 |
296.85 |
297.35 |
292.05 |
295.30 |
-1.65 |
269,923 |
291,881 |
+1,830 |
Dec18 |
180711 |
297.20 |
297.30 |
292.50 |
295.50 |
-1.50 |
221 |
44,190 |
+641 |
Mar19 |
180711 |
290.85 |
292.25 |
289.35 |
292.25 |
-1.55 |
22 |
2,248 |
-8 |
Total Volume and Open Interest |
270,166 |
367,380 |
+2,463 |
GSCI(CME) |
Jul18 |
180711 |
475.55 |
476.75 |
460.65 |
461.15 |
-20.60 |
2,112 |
10,719 |
-2,098 |
Aug18 |
180711 |
470.85 |
471.90 |
455.65 |
456.25 |
-20.75 |
2,144 |
4,582 |
+2,109 |
Sep18 |
180711 |
455.55 |
455.55 |
455.55 |
455.55 |
-20.75 |
|
|
|
Total Volume and Open Interest |
4,256 |
15,301 |
+11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|