|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180712 |
832.75 |
833.25 |
821.25 |
830.00 |
+0.25 |
866 |
846 |
-198 |
Aug18 |
180712 |
835.00 |
841.25 |
822.25 |
833.75 |
+0.75 |
21,116 |
89,770 |
-1,746 |
Sep18 |
180712 |
840.75 |
846.25 |
827.75 |
839.00 |
+1.00 |
11,427 |
48,785 |
-1,254 |
Nov18 |
180712 |
851.00 |
856.50 |
838.00 |
849.25 |
+1.00 |
89,278 |
427,565 |
+2,595 |
Jan19 |
180712 |
861.25 |
866.50 |
848.00 |
859.00 |
+0.75 |
15,253 |
88,336 |
+1,861 |
Mar19 |
180712 |
869.00 |
875.25 |
857.25 |
867.75 |
+0.50 |
13,861 |
88,206 |
+2,401 |
May19 |
180712 |
879.50 |
884.00 |
866.75 |
876.75 |
+0.50 |
6,136 |
47,054 |
+957 |
Jul19 |
180712 |
887.50 |
893.25 |
875.25 |
885.75 |
+0.50 |
3,764 |
26,278 |
+330 |
Aug19 |
180712 |
890.50 |
890.75 |
880.50 |
886.50 |
+1.00 |
6 |
781 |
+0 |
Sep19 |
180712 |
884.00 |
886.00 |
871.00 |
882.00 |
+1.00 |
16 |
118 |
-10 |
Nov19 |
180712 |
884.00 |
888.25 |
871.75 |
881.50 |
+0.50 |
1,966 |
13,068 |
+84 |
Jan20 |
180712 |
892.75 |
894.75 |
884.00 |
890.50 |
+0.50 |
9 |
348 |
+5 |
Mar20 |
180712 |
896.00 |
899.50 |
891.00 |
896.00 |
+1.00 |
28 |
122 |
+17 |
May20 |
180712 |
900.00 |
908.50 |
899.75 |
905.25 |
+1.75 |
0 |
46 |
+0 |
Total Volume and Open Interest |
163,740 |
831,732 |
+5,055 |
Soybean Meal(CBOT) |
Jul18 |
180712 |
334.00 |
334.20 |
329.30 |
333.40 |
+0.40 |
1,168 |
905 |
-699 |
Aug18 |
180712 |
331.40 |
333.00 |
325.80 |
330.90 |
+0.40 |
19,849 |
74,169 |
-747 |
Sep18 |
180712 |
331.30 |
332.50 |
325.30 |
330.30 |
+0.20 |
11,035 |
63,096 |
+678 |
Oct18 |
180712 |
330.00 |
331.60 |
324.40 |
329.30 |
+0.10 |
8,770 |
39,177 |
+1,270 |
Dec18 |
180712 |
328.50 |
330.40 |
322.40 |
327.70 |
unch |
47,517 |
200,974 |
+1,909 |
Jan19 |
180712 |
325.90 |
327.40 |
319.30 |
324.40 |
-0.40 |
9,087 |
44,238 |
+186 |
Mar19 |
180712 |
318.10 |
319.90 |
312.70 |
318.00 |
+0.40 |
6,396 |
38,171 |
-125 |
May19 |
180712 |
315.50 |
316.70 |
310.30 |
315.20 |
+0.50 |
4,127 |
17,999 |
+106 |
Jul19 |
180712 |
317.40 |
319.00 |
311.80 |
316.50 |
+0.40 |
2,418 |
17,559 |
+299 |
Aug19 |
180712 |
318.00 |
318.70 |
312.30 |
316.50 |
+0.50 |
115 |
2,707 |
+47 |
Total Volume and Open Interest |
111,403 |
515,717 |
+3,298 |
Soybean Oil(CBOT) |
Jul18 |
180712 |
28.29 |
28.30 |
28.17 |
28.17 |
-0.16 |
1,790 |
1,427 |
-361 |
Aug18 |
180712 |
28.50 |
28.58 |
28.22 |
28.27 |
-0.16 |
14,044 |
66,484 |
-2,993 |
Sep18 |
180712 |
28.60 |
28.67 |
28.32 |
28.38 |
-0.14 |
5,227 |
44,521 |
-659 |
Oct18 |
180712 |
28.68 |
28.73 |
28.42 |
28.47 |
-0.14 |
3,918 |
24,643 |
+529 |
Dec18 |
180712 |
28.90 |
28.96 |
28.63 |
28.69 |
-0.13 |
39,143 |
235,506 |
+820 |
Jan19 |
180712 |
29.21 |
29.23 |
28.90 |
28.96 |
-0.13 |
6,932 |
49,281 |
+1,163 |
Mar19 |
180712 |
29.52 |
29.52 |
29.21 |
29.27 |
-0.13 |
4,453 |
33,032 |
-994 |
May19 |
180712 |
29.80 |
29.84 |
29.52 |
29.60 |
-0.12 |
2,383 |
16,191 |
+595 |
Jul19 |
180712 |
30.15 |
30.15 |
29.85 |
29.91 |
-0.14 |
657 |
14,376 |
+121 |
Aug19 |
180712 |
30.10 |
30.28 |
30.00 |
30.05 |
-0.12 |
54 |
2,835 |
+35 |
Total Volume and Open Interest |
78,800 |
500,063 |
-1,662 |
Canola(WCE) |
Jul18 |
180712 |
482.7 |
492.8 |
481.6 |
492.8 |
-5.6 |
0 |
150 |
+0 |
Nov18 |
180712 |
494.5 |
498.3 |
491.0 |
492.8 |
-1.2 |
11,022 |
117,336 |
-1,444 |
Jan19 |
180712 |
501.4 |
503.1 |
496.9 |
498.8 |
-1.2 |
2,640 |
36,651 |
+1,034 |
Mar19 |
180712 |
506.0 |
507.2 |
502.1 |
503.6 |
-0.9 |
730 |
7,478 |
-12 |
May19 |
180712 |
508.9 |
509.5 |
505.7 |
507.8 |
-1.1 |
261 |
1,205 |
-43 |
Total Volume and Open Interest |
14,680 |
163,441 |
-452 |
Corn(CBOT) |
Jul18 |
180712 |
332.25 |
340.75 |
329.75 |
336.50 |
+5.25 |
2,735 |
1,021 |
-1,165 |
Sep18 |
180712 |
342.00 |
349.75 |
337.25 |
345.75 |
+5.75 |
121,498 |
648,669 |
+7,494 |
Dec18 |
180712 |
355.00 |
363.25 |
350.25 |
359.25 |
+6.00 |
168,514 |
760,978 |
+3,681 |
Mar19 |
180712 |
366.75 |
374.75 |
362.25 |
371.00 |
+6.00 |
45,088 |
195,376 |
-3,654 |
May19 |
180712 |
374.50 |
381.25 |
369.25 |
377.75 |
+5.75 |
8,116 |
34,374 |
-656 |
Jul19 |
180712 |
379.75 |
387.25 |
375.50 |
383.50 |
+5.50 |
16,209 |
82,203 |
+511 |
Sep19 |
180712 |
382.75 |
388.50 |
379.00 |
386.00 |
+5.75 |
1,802 |
22,008 |
+213 |
Dec19 |
180712 |
387.75 |
393.75 |
384.25 |
391.00 |
+5.75 |
9,228 |
67,874 |
+2,193 |
Mar20 |
180712 |
398.50 |
406.25 |
397.25 |
403.25 |
+5.75 |
106 |
2,712 |
+35 |
May20 |
180712 |
406.25 |
411.50 |
405.25 |
410.00 |
+5.50 |
37 |
407 |
+9 |
Total Volume and Open Interest |
373,604 |
1,818,055 |
+8,762 |
Wheat(CBOT) |
Jul18 |
180712 |
484.25 |
484.25 |
482.50 |
482.50 |
+12.75 |
51 |
159 |
-40 |
Sep18 |
180712 |
474.25 |
488.50 |
473.00 |
484.50 |
+12.75 |
82,254 |
202,349 |
+321 |
Dec18 |
180712 |
493.25 |
505.75 |
491.50 |
501.25 |
+10.75 |
41,381 |
155,913 |
-2,065 |
Mar19 |
180712 |
510.25 |
522.75 |
509.25 |
518.25 |
+9.00 |
8,645 |
53,092 |
-829 |
May19 |
180712 |
523.00 |
533.50 |
521.75 |
530.00 |
+8.25 |
2,536 |
12,885 |
+331 |
Jul19 |
180712 |
528.75 |
539.00 |
527.75 |
535.00 |
+7.25 |
2,300 |
31,585 |
+216 |
Total Volume and Open Interest |
137,973 |
470,071 |
-1,930 |
Wheat(KCBT) |
Jul18 |
180712 |
466.50 |
471.00 |
466.50 |
470.25 |
+7.25 |
161 |
154 |
-126 |
Sep18 |
180712 |
476.25 |
486.50 |
471.50 |
481.25 |
+7.25 |
25,479 |
137,552 |
-212 |
Dec18 |
180712 |
502.25 |
511.00 |
497.00 |
505.75 |
+7.00 |
8,955 |
82,128 |
-131 |
Mar19 |
180712 |
518.75 |
528.75 |
515.50 |
524.00 |
+6.75 |
3,918 |
26,728 |
+259 |
May19 |
180712 |
530.50 |
538.50 |
526.00 |
534.75 |
+6.75 |
921 |
6,155 |
+121 |
Jul19 |
180712 |
536.50 |
544.75 |
533.50 |
541.00 |
+6.00 |
491 |
11,111 |
+128 |
Sep19 |
180712 |
548.50 |
557.50 |
546.25 |
553.25 |
+5.75 |
51 |
810 |
+3 |
Total Volume and Open Interest |
40,028 |
266,347 |
+45 |
Wheat(MGE) |
Jul18 |
180712 |
523.75 |
524.00 |
523.75 |
523.75 |
+4.00 |
1 |
4 |
-1 |
Sep18 |
180712 |
525.50 |
536.50 |
523.75 |
530.50 |
+5.00 |
3,324 |
27,830 |
+218 |
Dec18 |
180712 |
544.25 |
554.00 |
542.25 |
549.25 |
+5.00 |
1,118 |
15,470 |
+25 |
Mar19 |
180712 |
561.25 |
570.00 |
559.00 |
565.50 |
+5.00 |
451 |
6,469 |
+68 |
May19 |
180712 |
570.75 |
580.25 |
570.00 |
576.50 |
+5.25 |
228 |
2,413 |
+51 |
Jul19 |
180712 |
581.50 |
591.00 |
581.50 |
586.75 |
+5.00 |
225 |
1,392 |
+5 |
Total Volume and Open Interest |
5,402 |
54,712 |
+357 |
Oats(CBOT) |
Jul18 |
180712 |
256.00 |
257.50 |
256.00 |
257.50 |
+1.50 |
10 |
6 |
-9 |
Sep18 |
180712 |
236.50 |
238.00 |
234.25 |
237.00 |
+1.00 |
76 |
1,652 |
+17 |
Dec18 |
180712 |
240.50 |
242.75 |
237.75 |
241.25 |
+1.50 |
60 |
3,036 |
+12 |
Mar19 |
180712 |
244.00 |
245.25 |
244.00 |
245.25 |
+1.25 |
0 |
54 |
+0 |
Total Volume and Open Interest |
146 |
4,748 |
+20 |
Rough Rice(CBOT) |
Jul18 |
180712 |
11.84 |
11.84 |
11.84 |
11.84 |
+0.02 |
0 |
397 |
+0 |
Sep18 |
180712 |
11.86 |
12.05 |
11.80 |
11.92 |
+0.03 |
779 |
6,113 |
-66 |
Nov18 |
180712 |
11.70 |
11.90 |
11.70 |
11.77 |
+0.01 |
80 |
1,158 |
+19 |
Jan19 |
180712 |
11.98 |
11.98 |
11.98 |
11.98 |
+0.01 |
3 |
37 |
+2 |
Total Volume and Open Interest |
862 |
7,705 |
-45 |
Live Cattle(CME) |
Aug18 |
180712 |
104.180 |
106.080 |
104.180 |
105.035 |
+1.185 |
37,385 |
102,727 |
-7,738 |
Oct18 |
180712 |
106.700 |
108.550 |
106.700 |
107.600 |
+1.350 |
30,162 |
100,607 |
+3,974 |
Dec18 |
180712 |
111.000 |
112.285 |
110.980 |
111.580 |
+0.900 |
15,090 |
59,546 |
+478 |
Feb19 |
180712 |
115.230 |
116.535 |
115.230 |
115.950 |
+0.815 |
8,715 |
26,209 |
+1,149 |
Apr19 |
180712 |
117.300 |
118.385 |
117.250 |
117.830 |
+0.600 |
3,105 |
18,401 |
+1,088 |
Jun19 |
180712 |
110.480 |
111.150 |
110.135 |
110.730 |
+0.750 |
1,254 |
9,512 |
+604 |
Total Volume and Open Interest |
95,935 |
320,484 |
-382 |
Feeder Cattle(CME) |
Aug18 |
180712 |
149.850 |
151.685 |
149.830 |
151.035 |
+1.635 |
6,927 |
19,340 |
-543 |
Sep18 |
180712 |
150.000 |
151.485 |
149.950 |
150.985 |
+1.550 |
4,219 |
9,793 |
+227 |
Oct18 |
180712 |
150.150 |
152.130 |
150.150 |
151.285 |
+1.335 |
1,948 |
6,673 |
+149 |
Nov18 |
180712 |
150.685 |
152.130 |
150.650 |
151.080 |
+0.680 |
1,413 |
4,877 |
-215 |
Jan19 |
180712 |
149.000 |
150.330 |
148.935 |
149.435 |
+0.500 |
1,060 |
4,111 |
+168 |
Mar19 |
180712 |
147.735 |
148.800 |
147.600 |
148.050 |
+0.315 |
149 |
1,696 |
+15 |
Apr19 |
180712 |
147.700 |
149.050 |
147.700 |
148.150 |
unch |
104 |
481 |
+39 |
Total Volume and Open Interest |
15,842 |
47,053 |
-151 |
Lean Hogs(CME) |
Jul18 |
180712 |
80.250 |
80.250 |
79.885 |
79.950 |
+0.165 |
4,206 |
9,947 |
-1,041 |
Aug18 |
180712 |
69.500 |
71.050 |
69.250 |
70.430 |
+1.630 |
41,417 |
63,532 |
-3,430 |
Oct18 |
180712 |
52.580 |
54.180 |
52.400 |
53.950 |
+1.915 |
36,797 |
83,133 |
+1,127 |
Dec18 |
180712 |
47.600 |
49.000 |
47.150 |
48.750 |
+2.300 |
12,916 |
42,018 |
+667 |
Feb19 |
180712 |
53.285 |
55.235 |
53.285 |
54.950 |
+2.465 |
6,907 |
16,130 |
+98 |
Apr19 |
180712 |
59.000 |
60.735 |
59.000 |
60.400 |
+2.070 |
4,040 |
13,919 |
+141 |
May19 |
180712 |
66.350 |
66.500 |
65.950 |
66.250 |
+1.170 |
54 |
280 |
-2 |
Jun19 |
180712 |
69.785 |
70.950 |
69.730 |
70.885 |
+1.935 |
388 |
1,664 |
+72 |
Total Volume and Open Interest |
106,910 |
231,235 |
-2,354 |
Class III Milk(CME) |
Jul18 |
180712 |
14.25 |
14.34 |
14.25 |
14.30 |
+0.09 |
262 |
3,868 |
+4 |
Aug18 |
180712 |
14.73 |
15.04 |
14.71 |
15.00 |
+0.35 |
363 |
4,297 |
+42 |
Sep18 |
180712 |
15.20 |
15.42 |
15.20 |
15.39 |
+0.28 |
307 |
4,053 |
+101 |
Oct18 |
180712 |
15.50 |
15.65 |
15.49 |
15.57 |
+0.20 |
92 |
2,933 |
+42 |
Nov18 |
180712 |
15.55 |
15.64 |
15.52 |
15.60 |
+0.17 |
90 |
2,402 |
+27 |
Dec18 |
180712 |
15.48 |
15.53 |
15.43 |
15.53 |
+0.16 |
86 |
2,316 |
+63 |
Jan19 |
180712 |
15.41 |
15.46 |
15.31 |
15.46 |
+0.10 |
37 |
899 |
+22 |
Feb19 |
180712 |
15.41 |
15.41 |
15.37 |
15.40 |
+0.05 |
27 |
563 |
+8 |
Mar19 |
180712 |
15.45 |
15.45 |
15.45 |
15.45 |
+0.06 |
14 |
538 |
+7 |
Apr19 |
180712 |
15.58 |
15.62 |
15.58 |
15.62 |
+0.06 |
15 |
457 |
+4 |
May19 |
180712 |
15.75 |
15.75 |
15.75 |
15.75 |
+0.04 |
11 |
252 |
+4 |
Jun19 |
180712 |
15.89 |
15.91 |
15.89 |
15.89 |
unch |
19 |
195 |
+16 |
Jul19 |
180712 |
16.04 |
16.06 |
16.04 |
16.04 |
unch |
10 |
69 |
+0 |
Total Volume and Open Interest |
1,368 |
23,243 |
+352 |
Cocoa(ICE) |
Jul18 |
180712 |
2489 |
2489 |
2489 |
2489 |
+5 |
1 |
16 |
-1 |
Sep18 |
180712 |
2469 |
2492 |
2447 |
2485 |
+5 |
21,779 |
91,028 |
+868 |
Dec18 |
180712 |
2487 |
2510 |
2467 |
2500 |
-2 |
10,371 |
73,782 |
+210 |
Mar19 |
180712 |
2491 |
2512 |
2467 |
2501 |
-4 |
5,249 |
47,770 |
+620 |
May19 |
180712 |
2493 |
2512 |
2470 |
2501 |
-5 |
1,990 |
16,897 |
+573 |
Jul19 |
180712 |
2487 |
2513 |
2474 |
2501 |
-7 |
302 |
5,841 |
+33 |
Sep19 |
180712 |
2487 |
2501 |
2473 |
2501 |
-7 |
571 |
5,543 |
+87 |
Total Volume and Open Interest |
40,772 |
251,394 |
+2,673 |
Coffee "C"(ICE) |
Jul18 |
180712 |
108.70 |
108.70 |
108.70 |
108.70 |
-0.50 |
1 |
29 |
+0 |
Sep18 |
180712 |
112.20 |
113.35 |
111.35 |
111.55 |
-0.50 |
23,600 |
156,332 |
-2,332 |
Dec18 |
180712 |
115.60 |
116.80 |
114.90 |
115.10 |
-0.50 |
8,007 |
68,110 |
+387 |
Mar19 |
180712 |
119.45 |
120.40 |
118.50 |
118.70 |
-0.55 |
2,671 |
28,328 |
+1,317 |
May19 |
180712 |
121.95 |
122.80 |
120.95 |
121.15 |
-0.60 |
1,497 |
18,306 |
+303 |
Jul19 |
180712 |
124.00 |
125.20 |
123.40 |
123.55 |
-0.60 |
759 |
6,600 |
+43 |
Total Volume and Open Interest |
36,955 |
289,456 |
-94 |
Orange Juice(ICE) |
Sep18 |
180712 |
166.80 |
167.90 |
165.25 |
167.60 |
+0.65 |
636 |
10,914 |
-89 |
Nov18 |
180712 |
166.30 |
167.75 |
165.60 |
167.50 |
+0.55 |
66 |
2,398 |
+39 |
Jan19 |
180712 |
167.70 |
167.70 |
167.45 |
167.45 |
+0.35 |
21 |
578 |
+9 |
Mar19 |
180712 |
167.75 |
167.75 |
167.75 |
167.75 |
+0.35 |
18 |
109 |
+16 |
May19 |
180712 |
167.80 |
167.80 |
167.80 |
167.80 |
+0.35 |
0 |
8 |
+0 |
Jul19 |
180712 |
167.90 |
167.90 |
167.90 |
167.90 |
+0.35 |
|
|
|
Total Volume and Open Interest |
749 |
14,294 |
-29 |
Sugar #11(ICE) |
Oct18 |
180712 |
11.28 |
11.28 |
10.95 |
11.08 |
-0.21 |
40,048 |
519,414 |
+456 |
Mar19 |
180712 |
12.03 |
12.03 |
11.73 |
11.84 |
-0.19 |
18,696 |
271,474 |
+2,290 |
May19 |
180712 |
12.14 |
12.14 |
11.88 |
11.97 |
-0.17 |
12,531 |
67,620 |
-1,616 |
Jul19 |
180712 |
12.18 |
12.19 |
12.00 |
12.07 |
-0.14 |
11,996 |
45,343 |
+3,774 |
Oct19 |
180712 |
12.39 |
12.39 |
12.23 |
12.29 |
-0.11 |
1,177 |
37,990 |
-156 |
Mar20 |
180712 |
12.98 |
12.98 |
12.82 |
12.89 |
-0.09 |
195 |
12,867 |
-5 |
May20 |
180712 |
13.06 |
13.06 |
12.92 |
12.98 |
-0.08 |
13 |
2,528 |
+0 |
Jul20 |
180712 |
13.15 |
13.15 |
13.01 |
13.07 |
-0.07 |
33 |
2,273 |
+0 |
Total Volume and Open Interest |
84,774 |
962,201 |
+4,752 |
London Cocoa(LCE) |
Jul18 |
180712 |
1857 |
1872 |
1846 |
1862 |
-5 |
2,126 |
17,710 |
-1,568 |
Sep18 |
180712 |
1805 |
1819 |
1791 |
1811 |
+3 |
9,168 |
54,878 |
-68 |
Dec18 |
180712 |
1799 |
1815 |
1788 |
1803 |
-4 |
4,342 |
61,724 |
-101 |
Mar19 |
180712 |
1774 |
1789 |
1765 |
1780 |
-4 |
4,518 |
56,351 |
+786 |
May19 |
180712 |
1771 |
1785 |
1757 |
1772 |
-6 |
1,673 |
25,364 |
+196 |
Jul19 |
180712 |
1763 |
1774 |
1752 |
1767 |
-4 |
685 |
11,861 |
+172 |
Sep19 |
180712 |
1758 |
1774 |
1750 |
1764 |
-2 |
1,105 |
9,437 |
+499 |
Total Volume and Open Interest |
23,999 |
244,825 |
+174 |
London Sugar(LCE) |
Aug18 |
180712 |
338.70 |
341.50 |
337.70 |
339.60 |
-0.60 |
8,486 |
12,344 |
-4,453 |
Oct18 |
180712 |
329.30 |
330.00 |
326.00 |
329.00 |
-2.30 |
7,698 |
43,392 |
+2,910 |
Dec18 |
180712 |
327.50 |
328.00 |
324.30 |
327.10 |
-1.80 |
1,428 |
14,057 |
+73 |
Mar19 |
180712 |
332.00 |
332.00 |
325.90 |
328.40 |
-3.20 |
1,268 |
12,405 |
+254 |
May19 |
180712 |
332.40 |
332.70 |
329.30 |
331.30 |
-3.60 |
293 |
5,792 |
+102 |
Total Volume and Open Interest |
19,433 |
94,933 |
-1,023 |
Cotton(ICE) |
Oct18 |
180712 |
86.13 |
89.24 |
86.13 |
89.24 |
+4.00 |
12 |
129 |
-3 |
Dec18 |
180712 |
84.51 |
88.54 |
84.45 |
88.54 |
+4.00 |
14,038 |
172,467 |
+225 |
Mar19 |
180712 |
84.35 |
88.35 |
84.28 |
88.35 |
+4.00 |
2,775 |
47,073 |
+175 |
May19 |
180712 |
84.24 |
88.23 |
84.24 |
88.23 |
+4.00 |
479 |
7,557 |
+112 |
Jul19 |
180712 |
84.69 |
88.15 |
84.69 |
88.15 |
+4.00 |
243 |
6,158 |
-124 |
Oct19 |
180712 |
82.72 |
82.72 |
82.72 |
82.72 |
+3.46 |
|
|
|
Total Volume and Open Interest |
17,967 |
252,356 |
+489 |
Lumber(CME) |
Jul18 |
180712 |
540.2 |
588.0 |
540.2 |
584.0 |
+36.0 |
198 |
390 |
-165 |
Sep18 |
180712 |
517.9 |
530.0 |
509.7 |
520.1 |
-1.7 |
458 |
4,203 |
+104 |
Nov18 |
180712 |
482.6 |
498.0 |
480.1 |
489.8 |
-1.1 |
77 |
694 |
+28 |
Jan19 |
180712 |
462.6 |
469.4 |
462.6 |
469.4 |
-2.8 |
32 |
336 |
+22 |
Total Volume and Open Interest |
771 |
5,888 |
-10 |
Crude Oil(NYM) |
Aug18 |
180712 |
70.60 |
71.24 |
69.23 |
70.33 |
-0.05 |
586,829 |
302,742 |
-39,211 |
Sep18 |
180712 |
69.21 |
69.81 |
68.09 |
69.35 |
+0.49 |
211,600 |
354,190 |
+28,182 |
Oct18 |
180712 |
67.14 |
68.26 |
66.64 |
68.07 |
+0.97 |
83,150 |
221,991 |
+4,720 |
Nov18 |
180712 |
66.71 |
67.53 |
65.99 |
67.44 |
+1.11 |
40,714 |
131,108 |
+2,468 |
Dec18 |
180712 |
66.35 |
67.08 |
65.56 |
66.96 |
+1.21 |
81,546 |
296,429 |
-127 |
Jan19 |
180712 |
65.82 |
66.67 |
65.19 |
66.50 |
+1.26 |
33,546 |
147,479 |
+3,671 |
Feb19 |
180712 |
65.27 |
66.10 |
64.75 |
65.95 |
+1.28 |
17,174 |
69,838 |
+182 |
Mar19 |
180712 |
64.69 |
65.63 |
64.33 |
65.48 |
+1.27 |
22,779 |
79,236 |
-1,848 |
Apr19 |
180712 |
64.54 |
65.24 |
64.00 |
65.08 |
+1.24 |
8,454 |
52,848 |
+1,663 |
May19 |
180712 |
64.24 |
64.92 |
63.72 |
64.74 |
+1.22 |
4,605 |
40,977 |
+654 |
Jun19 |
180712 |
63.85 |
64.65 |
63.46 |
64.44 |
+1.21 |
29,398 |
153,535 |
+852 |
Jul19 |
180712 |
63.37 |
64.22 |
63.37 |
64.08 |
+1.20 |
3,293 |
38,960 |
+639 |
Aug19 |
180712 |
63.85 |
63.90 |
63.74 |
63.74 |
+1.19 |
1,911 |
38,142 |
+1,050 |
Sep19 |
180712 |
63.20 |
63.54 |
63.20 |
63.41 |
+1.16 |
3,069 |
61,049 |
+767 |
Oct19 |
180712 |
63.19 |
63.24 |
63.12 |
63.12 |
+1.14 |
1,026 |
33,442 |
+601 |
Nov19 |
180712 |
62.84 |
62.94 |
62.84 |
62.84 |
+1.10 |
1,140 |
29,429 |
+628 |
Total Volume and Open Interest |
1,162,348 |
2,499,172 |
+9,394 |
e-miNY Crude Oil(NYM) |
Aug18 |
180712 |
70.575 |
71.225 |
69.225 |
70.325 |
-0.050 |
16,798 |
2,459 |
-96 |
Sep18 |
180712 |
69.200 |
69.800 |
68.075 |
69.350 |
+0.500 |
391 |
624 |
-11 |
Oct18 |
180712 |
67.450 |
68.200 |
66.675 |
68.075 |
+0.975 |
61 |
532 |
+5 |
Nov18 |
180712 |
66.925 |
67.450 |
66.200 |
67.450 |
+1.125 |
9 |
148 |
-5 |
Dec18 |
180712 |
66.375 |
67.000 |
65.475 |
66.950 |
+1.200 |
19 |
220 |
-6 |
Jan19 |
180712 |
66.275 |
66.500 |
65.400 |
66.500 |
+1.250 |
32 |
65 |
-4 |
Feb19 |
180712 |
65.950 |
65.950 |
65.950 |
65.950 |
+1.275 |
37 |
33 |
-5 |
Mar19 |
180712 |
65.450 |
65.600 |
64.375 |
65.475 |
+1.275 |
4 |
9 |
-1 |
Apr19 |
180712 |
65.075 |
65.075 |
65.075 |
65.075 |
+1.225 |
9 |
49 |
+1 |
May19 |
180712 |
64.300 |
64.750 |
64.300 |
64.750 |
+1.225 |
2 |
66 |
+2 |
Total Volume and Open Interest |
17,373 |
4,304 |
-115 |
NY Harbor ULSD(NYM) |
Aug18 |
180712 |
210.51 |
213.46 |
208.10 |
212.31 |
+2.23 |
57,949 |
108,543 |
-5,848 |
Sep18 |
180712 |
212.00 |
213.99 |
208.70 |
212.80 |
+2.16 |
40,534 |
90,233 |
+1,085 |
Oct18 |
180712 |
212.02 |
214.65 |
209.41 |
213.33 |
+2.09 |
18,747 |
43,933 |
+1,782 |
Nov18 |
180712 |
213.04 |
215.18 |
210.10 |
213.88 |
+2.09 |
11,583 |
32,727 |
+811 |
Dec18 |
180712 |
213.59 |
215.65 |
210.70 |
214.39 |
+2.10 |
12,709 |
58,664 |
+109 |
Jan19 |
180712 |
214.07 |
216.18 |
211.35 |
214.95 |
+2.10 |
4,190 |
18,087 |
+69 |
Feb19 |
180712 |
214.73 |
216.10 |
211.31 |
214.84 |
+2.06 |
3,173 |
9,871 |
-345 |
Mar19 |
180712 |
214.13 |
215.40 |
210.62 |
214.10 |
+2.06 |
3,021 |
14,108 |
+443 |
Apr19 |
180712 |
213.76 |
214.13 |
209.43 |
212.84 |
+2.03 |
1,318 |
5,073 |
+65 |
May19 |
180712 |
212.56 |
212.56 |
208.91 |
212.24 |
+2.06 |
737 |
1,566 |
+174 |
Jun19 |
180712 |
211.70 |
213.48 |
208.77 |
212.07 |
+2.10 |
1,629 |
18,539 |
+339 |
Jul19 |
180712 |
212.62 |
212.93 |
209.58 |
212.75 |
+2.12 |
275 |
1,403 |
+155 |
Aug19 |
180712 |
210.63 |
213.46 |
210.63 |
213.46 |
+2.13 |
21 |
554 |
+6 |
Sep19 |
180712 |
211.47 |
214.24 |
211.47 |
214.24 |
+2.08 |
9 |
813 |
+4 |
Total Volume and Open Interest |
156,010 |
412,861 |
-1,094 |
RBOB Gasoline(NYM) |
Aug18 |
180712 |
206.20 |
208.88 |
204.38 |
207.17 |
+1.03 |
61,495 |
110,386 |
-6,208 |
Sep18 |
180712 |
203.25 |
206.47 |
201.81 |
204.68 |
+0.92 |
46,768 |
108,097 |
+4,956 |
Oct18 |
180712 |
192.60 |
195.12 |
190.50 |
193.40 |
+1.01 |
23,780 |
59,046 |
+1,934 |
Nov18 |
180712 |
190.43 |
192.44 |
187.80 |
190.87 |
+1.29 |
14,781 |
48,670 |
+719 |
Dec18 |
180712 |
188.20 |
190.71 |
186.11 |
189.21 |
+1.44 |
14,667 |
43,958 |
+1,491 |
Jan19 |
180712 |
188.40 |
190.40 |
185.93 |
188.99 |
+1.53 |
4,959 |
26,372 |
-426 |
Feb19 |
180712 |
190.54 |
190.88 |
186.58 |
189.63 |
+1.63 |
3,629 |
8,752 |
-16 |
Mar19 |
180712 |
191.78 |
192.36 |
188.13 |
191.23 |
+1.73 |
2,527 |
14,701 |
+546 |
Apr19 |
180712 |
208.16 |
208.99 |
204.76 |
207.79 |
+1.79 |
944 |
7,773 |
+219 |
May19 |
180712 |
208.10 |
208.96 |
205.20 |
207.74 |
+1.79 |
436 |
4,376 |
+94 |
Total Volume and Open Interest |
176,061 |
445,489 |
+3,911 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180712 |
207.17 |
207.17 |
207.17 |
207.17 |
+1.03 |
1 |
1 |
+0 |
Sep18 |
180712 |
204.68 |
204.68 |
204.68 |
204.68 |
+0.92 |
|
|
|
Oct18 |
180712 |
193.40 |
193.40 |
193.40 |
193.40 |
+1.01 |
|
|
|
Nov18 |
180712 |
190.87 |
190.87 |
190.87 |
190.87 |
+1.29 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180712 |
2.822 |
2.827 |
2.789 |
2.797 |
-0.032 |
127,274 |
174,964 |
-3,401 |
Sep18 |
180712 |
2.787 |
2.796 |
2.759 |
2.766 |
-0.031 |
76,693 |
212,166 |
+3,107 |
Oct18 |
180712 |
2.803 |
2.808 |
2.773 |
2.780 |
-0.029 |
53,393 |
152,309 |
-1,582 |
Nov18 |
180712 |
2.853 |
2.858 |
2.824 |
2.832 |
-0.026 |
40,374 |
118,102 |
+1,851 |
Dec18 |
180712 |
2.967 |
2.973 |
2.941 |
2.949 |
-0.024 |
15,507 |
93,339 |
+344 |
Jan19 |
180712 |
3.048 |
3.056 |
3.024 |
3.033 |
-0.023 |
25,105 |
123,034 |
+3,186 |
Feb19 |
180712 |
3.014 |
3.021 |
2.992 |
3.000 |
-0.022 |
5,176 |
64,803 |
+390 |
Mar19 |
180712 |
2.921 |
2.927 |
2.897 |
2.906 |
-0.022 |
13,002 |
122,925 |
+871 |
Apr19 |
180712 |
2.656 |
2.659 |
2.629 |
2.635 |
-0.026 |
14,946 |
126,004 |
+72 |
May19 |
180712 |
2.626 |
2.630 |
2.603 |
2.607 |
-0.026 |
2,060 |
52,996 |
+885 |
Jun19 |
180712 |
2.653 |
2.660 |
2.634 |
2.637 |
-0.026 |
448 |
26,623 |
+120 |
Jul19 |
180712 |
2.684 |
2.690 |
2.663 |
2.668 |
-0.026 |
679 |
24,969 |
-58 |
Aug19 |
180712 |
2.692 |
2.697 |
2.671 |
2.675 |
-0.026 |
354 |
21,483 |
-69 |
Sep19 |
180712 |
2.677 |
2.679 |
2.652 |
2.657 |
-0.027 |
443 |
24,676 |
-165 |
Oct19 |
180712 |
2.693 |
2.693 |
2.671 |
2.675 |
-0.028 |
3,141 |
48,806 |
+733 |
Nov19 |
180712 |
2.742 |
2.742 |
2.727 |
2.729 |
-0.027 |
429 |
26,513 |
-30 |
Total Volume and Open Interest |
381,949 |
1,492,319 |
+7,316 |
Brent Crude Oil(ICE) |
Sep18 |
180712 |
74.17 |
75.10 |
72.67 |
74.45 |
+1.05 |
261,549 |
448,633 |
-9,430 |
Oct18 |
180712 |
73.75 |
75.00 |
72.70 |
74.44 |
+1.11 |
114,210 |
307,205 |
+10,800 |
Nov18 |
180712 |
73.97 |
74.95 |
72.79 |
74.46 |
+1.15 |
74,553 |
198,345 |
+3,870 |
Dec18 |
180712 |
73.93 |
74.87 |
72.80 |
74.44 |
+1.18 |
107,494 |
336,494 |
+1,808 |
Jan19 |
180712 |
73.79 |
74.71 |
72.74 |
74.33 |
+1.18 |
27,174 |
130,730 |
+1,862 |
Feb19 |
180712 |
73.59 |
74.49 |
72.61 |
74.15 |
+1.18 |
17,941 |
84,465 |
+351 |
Mar19 |
180712 |
73.38 |
74.27 |
72.46 |
73.95 |
+1.18 |
24,637 |
74,001 |
-739 |
Apr19 |
180712 |
73.01 |
74.00 |
72.32 |
73.75 |
+1.17 |
7,288 |
41,100 |
+1,111 |
May19 |
180712 |
72.76 |
73.70 |
72.29 |
73.50 |
+1.16 |
8,373 |
39,714 |
+620 |
Jun19 |
180712 |
72.75 |
73.44 |
71.90 |
73.20 |
+1.13 |
32,959 |
120,039 |
+4,046 |
Jul19 |
180712 |
72.84 |
72.91 |
72.84 |
72.91 |
+1.12 |
1,118 |
35,518 |
+223 |
Aug19 |
180712 |
72.55 |
72.60 |
72.55 |
72.60 |
+1.10 |
2,013 |
29,250 |
-59 |
Sep19 |
180712 |
72.20 |
72.27 |
72.20 |
72.27 |
+1.08 |
4,030 |
48,517 |
-56 |
Oct19 |
180712 |
71.86 |
71.94 |
71.86 |
71.94 |
+1.06 |
2,660 |
34,788 |
-215 |
Total Volume and Open Interest |
729,786 |
2,399,243 |
+13,465 |
Gas Oil(ICE) |
Aug18 |
180712 |
645.00 |
652.75 |
636.00 |
641.00 |
-23.75 |
87,268 |
180,713 |
-8,929 |
Sep18 |
180712 |
647.00 |
654.50 |
638.00 |
643.25 |
-23.00 |
50,192 |
155,269 |
+2,348 |
Oct18 |
180712 |
650.00 |
656.75 |
641.25 |
646.25 |
-22.75 |
22,281 |
138,803 |
+7,614 |
Nov18 |
180712 |
651.25 |
655.50 |
640.00 |
645.00 |
-22.25 |
8,468 |
49,850 |
+1,040 |
Dec18 |
180712 |
646.50 |
653.50 |
638.50 |
643.25 |
-21.75 |
17,198 |
127,139 |
-742 |
Jan19 |
180712 |
648.50 |
653.75 |
639.25 |
644.00 |
-21.25 |
3,384 |
34,470 |
+335 |
Feb19 |
180712 |
648.75 |
654.00 |
640.25 |
644.50 |
-20.75 |
1,633 |
31,609 |
-233 |
Mar19 |
180712 |
648.00 |
652.75 |
639.50 |
644.25 |
-20.00 |
1,429 |
22,779 |
+72 |
Apr19 |
180712 |
649.00 |
651.25 |
638.25 |
643.00 |
-19.50 |
960 |
18,171 |
+104 |
May19 |
180712 |
650.00 |
651.00 |
638.00 |
642.75 |
-18.75 |
1,078 |
10,378 |
+192 |
Total Volume and Open Interest |
250,892 |
1,030,521 |
-18,341 |
Ethanol(CBOT) |
Aug18 |
180712 |
1.396 |
1.415 |
1.389 |
1.411 |
+0.013 |
93 |
991 |
-9 |
Sep18 |
180712 |
1.401 |
1.411 |
1.386 |
1.409 |
+0.008 |
13 |
457 |
+3 |
Oct18 |
180712 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.008 |
4 |
147 |
-1 |
Nov18 |
180712 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.008 |
17 |
39 |
+15 |
Dec18 |
180712 |
1.380 |
1.382 |
1.380 |
1.381 |
+0.011 |
48 |
200 |
+27 |
Jan19 |
180712 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.008 |
15 |
100 |
+15 |
Feb19 |
180712 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.008 |
|
|
|
Mar19 |
180712 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.008 |
|
|
|
Total Volume and Open Interest |
190 |
1,934 |
+50 |
WTI Crude Oil(ICE) |
Aug18 |
180712 |
70.56 |
71.22 |
69.23 |
70.33 |
-0.05 |
34,185 |
54,675 |
-2,439 |
Sep18 |
180712 |
69.15 |
69.80 |
68.10 |
69.35 |
+0.49 |
43,789 |
74,989 |
+4,031 |
Oct18 |
180712 |
67.45 |
68.25 |
66.65 |
68.07 |
+0.97 |
31,941 |
43,676 |
-1,155 |
Nov18 |
180712 |
66.79 |
67.49 |
66.00 |
67.44 |
+1.11 |
25,851 |
22,608 |
+2,663 |
Dec18 |
180712 |
66.33 |
67.05 |
65.58 |
66.96 |
+1.21 |
32,635 |
131,300 |
+2,305 |
Jan19 |
180712 |
65.99 |
66.54 |
65.31 |
66.50 |
+1.26 |
11,776 |
28,772 |
-894 |
Feb19 |
180712 |
65.90 |
65.99 |
64.84 |
65.95 |
+1.28 |
2,930 |
13,486 |
+89 |
Mar19 |
180712 |
65.46 |
65.54 |
64.53 |
65.48 |
+1.27 |
2,391 |
19,266 |
-63 |
Apr19 |
180712 |
65.10 |
65.10 |
64.24 |
65.08 |
+1.24 |
652 |
5,192 |
-69 |
May19 |
180712 |
64.74 |
64.74 |
64.74 |
64.74 |
+1.22 |
302 |
6,737 |
-14 |
Jun19 |
180712 |
64.42 |
64.50 |
63.60 |
64.44 |
+1.21 |
6,308 |
53,397 |
+213 |
Jul19 |
180712 |
64.08 |
64.08 |
64.08 |
64.08 |
+1.20 |
48 |
4,559 |
+0 |
Aug19 |
180712 |
63.74 |
63.74 |
63.74 |
63.74 |
+1.19 |
38 |
5,191 |
+0 |
Sep19 |
180712 |
63.41 |
63.41 |
63.41 |
63.41 |
+1.16 |
157 |
11,493 |
+0 |
Oct19 |
180712 |
63.12 |
63.12 |
63.12 |
63.12 |
+1.14 |
38 |
3,987 |
-5 |
Nov19 |
180712 |
62.84 |
62.84 |
62.84 |
62.84 |
+1.10 |
71 |
4,258 |
+0 |
Total Volume and Open Interest |
200,147 |
624,687 |
+4,727 |
US Dollar Index(ICE) |
Sep18 |
180712 |
94.485 |
94.715 |
94.400 |
94.565 |
+0.080 |
14,451 |
45,909 |
+242 |
Dec18 |
180712 |
94.080 |
94.260 |
93.980 |
94.140 |
+0.085 |
177 |
1,408 |
-42 |
Mar19 |
180712 |
93.530 |
93.680 |
93.530 |
93.680 |
+0.085 |
12 |
452 |
+0 |
Total Volume and Open Interest |
14,640 |
47,798 |
+200 |
Australian Dollar(CME) |
Sep18 |
180712 |
73.64 |
74.20 |
73.57 |
74.04 |
+0.28 |
73,284 |
132,555 |
-2,997 |
Dec18 |
180712 |
73.68 |
74.22 |
73.68 |
74.07 |
+0.28 |
15 |
473 |
+3 |
Mar19 |
180712 |
74.14 |
74.20 |
74.14 |
74.14 |
+0.28 |
0 |
128 |
+0 |
Total Volume and Open Interest |
77,260 |
135,171 |
-2,972 |
British Pound(CME) |
Sep18 |
180712 |
132.41 |
132.80 |
132.16 |
132.45 |
-0.04 |
126,910 |
174,502 |
-2,704 |
Dec18 |
180712 |
133.00 |
133.33 |
132.77 |
132.99 |
-0.04 |
54 |
1,205 |
-14 |
Mar19 |
180712 |
133.82 |
133.82 |
133.60 |
133.60 |
-0.04 |
0 |
249 |
+0 |
Total Volume and Open Interest |
128,072 |
178,633 |
-2,650 |
Canadian Dollar(CME) |
Sep18 |
180712 |
75.76 |
76.13 |
75.74 |
76.01 |
+0.15 |
45,781 |
153,318 |
-2,336 |
Dec18 |
180712 |
75.88 |
76.23 |
75.88 |
76.13 |
+0.15 |
64 |
5,052 |
-4 |
Mar19 |
180712 |
76.24 |
76.24 |
76.24 |
76.24 |
+0.15 |
0 |
541 |
+0 |
Jun19 |
180712 |
76.37 |
76.37 |
76.35 |
76.35 |
+0.16 |
2 |
123 |
+1 |
Total Volume and Open Interest |
46,114 |
159,504 |
-2,384 |
Japanese Yen(CME) |
Sep18 |
180712 |
89.70 |
89.73 |
89.15 |
89.28 |
-0.34 |
111,829 |
180,206 |
+12,969 |
Dec18 |
180712 |
90.09 |
90.27 |
89.81 |
89.89 |
-0.35 |
17 |
846 |
+2 |
Mar19 |
180712 |
90.60 |
90.60 |
90.55 |
90.60 |
-0.35 |
1 |
42 |
+0 |
Total Volume and Open Interest |
112,581 |
182,066 |
+13,007 |
Swiss Franc(CME) |
Sep18 |
180712 |
100.96 |
101.05 |
100.25 |
100.29 |
-0.67 |
21,899 |
89,834 |
-115 |
Dec18 |
180712 |
101.65 |
101.89 |
101.12 |
101.13 |
-0.68 |
5 |
63 |
+1 |
Mar19 |
180712 |
102.35 |
102.39 |
102.04 |
102.04 |
-0.68 |
0 |
13 |
+0 |
Total Volume and Open Interest |
21,904 |
89,910 |
-114 |
EuroFX(CME) |
Sep18 |
180712 |
117.30 |
117.51 |
117.04 |
117.26 |
-0.04 |
176,362 |
462,523 |
-2,991 |
Dec18 |
180712 |
118.10 |
118.30 |
117.92 |
118.11 |
-0.04 |
231 |
6,926 |
-69 |
Mar19 |
180712 |
119.14 |
119.14 |
119.06 |
119.06 |
-0.04 |
16 |
957 |
+0 |
Total Volume and Open Interest |
183,918 |
477,596 |
-3,907 |
Mexican Peso(CME) |
Jul18 |
180712 |
528.00 |
528.00 |
528.00 |
528.00 |
+2.50 |
|
|
|
Aug18 |
180712 |
525.88 |
525.88 |
525.88 |
525.88 |
+2.63 |
|
|
|
Total Volume and Open Interest |
61,419 |
141,886 |
+1,535 |
Brazilian Real(CME) |
Aug18 |
180712 |
257.65 |
260.05 |
255.75 |
256.10 |
-1.30 |
2,948 |
41,027 |
+578 |
Sep18 |
180712 |
257.60 |
259.05 |
255.00 |
255.25 |
-1.35 |
326 |
5,040 |
-62 |
Oct18 |
180712 |
254.70 |
257.90 |
254.70 |
254.70 |
-1.25 |
0 |
5 |
+0 |
Nov18 |
180712 |
253.90 |
253.90 |
253.90 |
253.90 |
-1.30 |
|
|
|
Total Volume and Open Interest |
3,274 |
46,125 |
+516 |
30-Year T-Bonds(CBOT) |
Sep18 |
180712 |
145~110 |
145~140 |
145~000 |
145~090 |
-0~060 |
201,497 |
823,212 |
+8,283 |
Dec18 |
180712 |
144~170 |
144~170 |
144~100 |
144~170 |
-0~060 |
1 |
585 |
-1 |
Mar19 |
180712 |
143~260 |
143~260 |
143~260 |
143~260 |
-0~060 |
|
|
|
Total Volume and Open Interest |
201,498 |
823,797 |
+8,282 |
10-Year T-Notes(CBOT) |
Sep18 |
180712 |
120~055 |
120~080 |
120~005 |
120~050 |
-0~030 |
1,011,141 |
3,631,248 |
+22,088 |
Dec18 |
180712 |
119~315 |
120~020 |
119~275 |
119~315 |
-0~030 |
45 |
1,804 |
+5 |
Mar19 |
180712 |
119~245 |
119~245 |
119~245 |
119~245 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,011,186 |
3,633,052 |
+22,093 |
5-Year T-Notes(CBOT) |
Sep18 |
180712 |
113~160 |
113~176 |
113~124 |
113~154 |
-0~022 |
544,588 |
3,896,414 |
+19,888 |
Dec18 |
180712 |
113~064 |
113~064 |
113~064 |
113~064 |
-0~022 |
0 |
16 |
+0 |
Mar19 |
180712 |
112~312 |
112~312 |
112~312 |
112~312 |
-0~022 |
|
|
|
Total Volume and Open Interest |
544,588 |
3,896,430 |
+19,888 |
2 Year T-Notes(CBOT) |
Sep18 |
180712 |
105~262 |
105~266 |
105~250 |
105~254 |
-0~010 |
249,501 |
1,904,027 |
-9,948 |
Dec18 |
180712 |
105~202 |
105~206 |
105~196 |
105~200 |
-0~006 |
|
|
|
Mar19 |
180712 |
105~200 |
105~200 |
105~200 |
105~200 |
-0~006 |
|
|
|
Total Volume and Open Interest |
249,501 |
1,904,027 |
-9,948 |
Eurodollars(CME) |
Sep18 |
180712 |
97.540 |
97.540 |
97.530 |
97.535 |
-0.005 |
178,440 |
1,305,984 |
+11,869 |
Dec18 |
180712 |
97.340 |
97.345 |
97.325 |
97.335 |
-0.005 |
128,605 |
1,810,825 |
-3,600 |
Mar19 |
180712 |
97.220 |
97.220 |
97.190 |
97.205 |
-0.010 |
120,474 |
1,307,584 |
+2,771 |
Jun19 |
180712 |
97.120 |
97.125 |
97.090 |
97.105 |
-0.015 |
149,964 |
1,323,752 |
+12,467 |
Sep19 |
180712 |
97.060 |
97.065 |
97.030 |
97.050 |
-0.010 |
143,169 |
920,708 |
-4,224 |
Dec19 |
180712 |
97.010 |
97.015 |
96.985 |
97.005 |
-0.010 |
154,262 |
1,841,820 |
+16,246 |
Mar20 |
180712 |
97.000 |
97.010 |
96.980 |
97.000 |
-0.005 |
120,749 |
1,086,294 |
+2,283 |
Jun20 |
180712 |
97.010 |
97.020 |
96.980 |
97.010 |
-0.005 |
107,704 |
861,026 |
+1,957 |
Sep20 |
180712 |
97.020 |
97.030 |
96.990 |
97.020 |
-0.005 |
90,382 |
775,789 |
+16,331 |
Dec20 |
180712 |
97.015 |
97.025 |
96.990 |
97.015 |
-0.010 |
71,873 |
850,653 |
+7,777 |
Mar21 |
180712 |
97.035 |
97.045 |
97.010 |
97.035 |
-0.010 |
46,650 |
396,320 |
+6,847 |
Jun21 |
180712 |
97.040 |
97.055 |
97.020 |
97.045 |
-0.005 |
51,411 |
268,154 |
+2,708 |
Sep21 |
180712 |
97.045 |
97.060 |
97.025 |
97.050 |
-0.005 |
32,533 |
222,012 |
+1,420 |
Dec21 |
180712 |
97.040 |
97.055 |
97.020 |
97.045 |
-0.005 |
22,418 |
328,709 |
+1,675 |
Mar22 |
180712 |
97.045 |
97.060 |
97.025 |
97.050 |
-0.010 |
23,810 |
134,712 |
+282 |
Jun22 |
180712 |
97.040 |
97.055 |
97.025 |
97.045 |
-0.010 |
25,549 |
105,972 |
+760 |
Sep22 |
180712 |
97.035 |
97.050 |
97.020 |
97.040 |
-0.010 |
17,048 |
69,332 |
+396 |
Dec22 |
180712 |
97.020 |
97.035 |
97.005 |
97.025 |
-0.005 |
15,213 |
124,763 |
+1,757 |
Total Volume and Open Interest |
1,574,733 |
14,181,983 |
+10,079,169 |
Ultra T-Bond(CBOT) |
Sep18 |
180712 |
160~13 |
160~19 |
160~00 |
160~15 |
-0~03 |
102,149 |
977,802 |
+8,925 |
Dec18 |
180712 |
160~25 |
160~25 |
160~15 |
160~25 |
-0~03 |
0 |
113 |
-540 |
Mar19 |
180712 |
160~25 |
160~25 |
160~25 |
160~25 |
-0~03 |
|
|
|
Total Volume and Open Interest |
102,149 |
977,915 |
+8,385 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180712 |
128~070 |
128~105 |
128~015 |
128~070 |
-0~035 |
98,064 |
570,034 |
+897 |
Dec18 |
180712 |
127~310 |
127~310 |
127~270 |
127~310 |
-0~035 |
|
|
|
Mar19 |
180712 |
127~310 |
127~310 |
127~310 |
127~310 |
-0~035 |
|
|
|
Total Volume and Open Interest |
98,064 |
570,034 |
+897 |
30 Day Federal Funds(CBOT) |
Jul18 |
180712 |
98.090 |
98.090 |
98.088 |
98.088 |
unch |
11,566 |
239,637 |
-4,031 |
Aug18 |
180712 |
98.085 |
98.085 |
98.080 |
98.085 |
unch |
8,166 |
279,579 |
-2,618 |
Sep18 |
180712 |
98.055 |
98.055 |
98.050 |
98.055 |
unch |
8,633 |
110,677 |
-1,732 |
Oct18 |
180712 |
97.875 |
97.875 |
97.870 |
97.875 |
unch |
25,400 |
275,166 |
-714 |
Nov18 |
180712 |
97.865 |
97.865 |
97.860 |
97.865 |
-0.005 |
5,416 |
231,216 |
-958 |
Dec18 |
180712 |
97.805 |
97.805 |
97.795 |
97.805 |
-0.005 |
2,606 |
70,319 |
+254 |
Total Volume and Open Interest |
98,689 |
1,910,049 |
-7,744 |
Japanese Govt Bonds(SGX) |
Sep18 |
180712 |
150.91 |
150.95 |
150.90 |
150.93 |
+0.03 |
1,542 |
23,018 |
-142 |
Dec18 |
180712 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.03 |
|
|
|
Mar19 |
180712 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,542 |
23,018 |
-142 |
Euro-Buxl(EUREX) |
Sep18 |
180712 |
177.80 |
178.28 |
177.38 |
178.16 |
+0.34 |
38,686 |
231,237 |
-3,437 |
Dec18 |
180712 |
176.68 |
176.68 |
176.68 |
176.68 |
+0.34 |
0 |
2 |
+0 |
Mar19 |
180712 |
175.66 |
175.66 |
175.66 |
175.66 |
+0.34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,686 |
231,240 |
-3,437 |
Euro-Bund(EUREX) |
Sep18 |
180712 |
162.55 |
162.82 |
162.45 |
162.77 |
+0.24 |
488,689 |
1,935,432 |
+23,287 |
Dec18 |
180712 |
159.98 |
160.24 |
159.94 |
160.24 |
+0.24 |
110 |
756 |
+254 |
Mar19 |
180712 |
160.53 |
160.92 |
160.52 |
160.92 |
+0.34 |
0 |
271 |
+270 |
Total Volume and Open Interest |
488,799 |
1,936,459 |
+23,811 |
Euro-Bobl(EUREX) |
Sep18 |
180712 |
132.08 |
132.17 |
132.02 |
132.14 |
+0.10 |
288,955 |
1,631,588 |
+7,919 |
Dec18 |
180712 |
131.36 |
131.36 |
131.36 |
131.36 |
+0.10 |
0 |
28 |
+0 |
Mar19 |
180712 |
131.36 |
131.36 |
131.36 |
131.36 |
+0.10 |
|
|
|
Total Volume and Open Interest |
288,955 |
1,631,616 |
+7,919 |
Euro-Schatz(EUREX) |
Sep18 |
180712 |
112.02 |
112.04 |
112.01 |
112.03 |
+0.02 |
219,316 |
1,925,026 |
+17,195 |
Dec18 |
180712 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.02 |
0 |
1,682 |
+0 |
Mar19 |
180712 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
219,316 |
1,926,708 |
+17,195 |
3-Mth Euribor(EUREX) |
Sep18 |
180712 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
4,363 |
+0 |
Dec18 |
180712 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
13,456 |
+0 |
Mar19 |
180712 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,694 |
+0 |
Total Volume and Open Interest |
0 |
29,762 |
+40 |
Long Gilt(LIFFE) |
Sep18 |
180712 |
122~30 |
123~06 |
122~28 |
123~05 |
+0~07 |
142,527 |
774,764 |
+465 |
Dec18 |
180712 |
122~07 |
122~08 |
122~07 |
122~08 |
+0~07 |
115 |
182 |
+110 |
Total Volume and Open Interest |
142,642 |
774,946 |
+575 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180712 |
99.17 |
99.18 |
99.17 |
99.17 |
-0.01 |
76,078 |
525,520 |
-3,960 |
Dec18 |
180712 |
99.12 |
99.13 |
99.11 |
99.12 |
unch |
43,006 |
508,426 |
-725 |
Mar19 |
180712 |
99.04 |
99.06 |
99.03 |
99.05 |
+0.01 |
31,047 |
333,978 |
+2,671 |
Jun19 |
180712 |
98.98 |
99.00 |
98.97 |
98.99 |
+0.01 |
40,031 |
339,609 |
+211 |
Sep19 |
180712 |
98.91 |
98.93 |
98.90 |
98.92 |
+0.01 |
39,589 |
280,460 |
-2,683 |
Dec19 |
180712 |
98.84 |
98.87 |
98.83 |
98.86 |
+0.02 |
56,627 |
266,069 |
+713 |
Total Volume and Open Interest |
590,772 |
3,171,428 |
+9,765 |
3-Mth Euribor(LIFFE) |
Sep18 |
180712 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
15,692 |
523,917 |
-236 |
Dec18 |
180712 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
20,263 |
529,803 |
+87 |
Mar19 |
180712 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
27,065 |
465,724 |
+986 |
Total Volume and Open Interest |
397,055 |
5,078,768 |
+5,419 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180712 |
97.99 |
98.00 |
97.98 |
98.00 |
+0.01 |
51,909 |
223,679 |
+7,629 |
Dec18 |
180712 |
97.97 |
97.99 |
97.97 |
97.98 |
unch |
46,424 |
248,035 |
+11,816 |
Mar19 |
180712 |
97.96 |
97.98 |
97.96 |
97.97 |
unch |
29,579 |
187,718 |
+3,754 |
Jun19 |
180712 |
97.94 |
97.95 |
97.93 |
97.95 |
+0.01 |
22,719 |
148,428 |
-3,391 |
Sep19 |
180712 |
97.89 |
97.91 |
97.89 |
97.91 |
+0.01 |
15,247 |
101,888 |
+2,584 |
Dec19 |
180712 |
97.85 |
97.86 |
97.84 |
97.86 |
+0.01 |
10,128 |
121,818 |
+1,092 |
Mar20 |
180712 |
97.80 |
97.81 |
97.80 |
97.81 |
unch |
6,562 |
67,819 |
+1,554 |
Jun20 |
180712 |
97.76 |
97.77 |
97.75 |
97.76 |
unch |
2,626 |
30,000 |
+215 |
Sep20 |
180712 |
97.74 |
97.74 |
97.71 |
97.72 |
unch |
45 |
4,762 |
+45 |
Dec20 |
180712 |
97.65 |
97.66 |
97.65 |
97.66 |
unch |
335 |
4,640 |
+284 |
Total Volume and Open Interest |
185,578 |
1,141,416 |
+25,582 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180712 |
97.39 |
97.40 |
97.36 |
97.37 |
-0.02 |
122,811 |
1,145,551 |
+14,922 |
Dec18 |
180712 |
97.35 |
97.35 |
97.35 |
97.35 |
-0.02 |
|
|
|
Total Volume and Open Interest |
122,811 |
1,145,551 |
+14,922 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180712 |
97.93 |
97.95 |
97.93 |
97.93 |
-0.01 |
147,809 |
1,059,947 |
+4,398 |
Dec18 |
180712 |
97.91 |
97.91 |
97.91 |
97.91 |
-0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
147,809 |
1,062,319 |
+4,398 |
Gold(CMX) |
Aug18 |
180712 |
1242.3 |
1248.8 |
1241.4 |
1246.6 |
+2.2 |
272,630 |
287,412 |
-12,458 |
Oct18 |
180712 |
1248.3 |
1254.0 |
1247.1 |
1252.0 |
+2.0 |
4,531 |
24,105 |
+1,179 |
Dec18 |
180712 |
1253.8 |
1259.6 |
1252.6 |
1257.5 |
+1.9 |
25,659 |
153,305 |
+5,266 |
Feb19 |
180712 |
1259.4 |
1265.4 |
1259.0 |
1263.5 |
+1.9 |
3,288 |
20,207 |
+1,265 |
Apr19 |
180712 |
1266.0 |
1269.7 |
1266.0 |
1269.6 |
+1.9 |
1,639 |
5,632 |
+781 |
Jun19 |
180712 |
1271.8 |
1276.3 |
1271.3 |
1275.8 |
+1.9 |
684 |
5,520 |
+265 |
Aug19 |
180712 |
1278.0 |
1282.2 |
1278.0 |
1282.2 |
+2.0 |
25 |
1,295 |
-3 |
Oct19 |
180712 |
1287.4 |
1288.8 |
1287.4 |
1288.8 |
+2.1 |
0 |
236 |
+0 |
Dec19 |
180712 |
1292.4 |
1295.4 |
1291.5 |
1295.4 |
+2.1 |
426 |
3,679 |
-229 |
Feb20 |
180712 |
1302.0 |
1302.0 |
1302.0 |
1302.0 |
+2.1 |
0 |
1 |
+0 |
Apr20 |
180712 |
1308.4 |
1308.4 |
1308.4 |
1308.4 |
+2.1 |
|
|
|
Jun20 |
180712 |
1315.4 |
1315.7 |
1315.4 |
1315.4 |
+2.1 |
0 |
360 |
+0 |
Total Volume and Open Interest |
309,464 |
503,593 |
-3,773 |
Silver(CMX) |
Jul18 |
180712 |
1587.0 |
1593.5 |
1587.0 |
1589.8 |
+16.6 |
43 |
721 |
-142 |
Sep18 |
180712 |
1582.5 |
1602.5 |
1578.0 |
1597.7 |
+16.0 |
68,888 |
156,774 |
-1,806 |
Dec18 |
180712 |
1595.0 |
1614.0 |
1590.0 |
1609.4 |
+16.1 |
4,769 |
41,551 |
+2,126 |
Mar19 |
180712 |
1617.0 |
1625.0 |
1615.0 |
1621.5 |
+16.3 |
507 |
4,803 |
+195 |
May19 |
180712 |
1615.5 |
1631.5 |
1615.5 |
1630.4 |
+16.6 |
306 |
622 |
+182 |
Jul19 |
180712 |
1633.5 |
1642.5 |
1633.5 |
1638.9 |
+16.6 |
0 |
541 |
+0 |
Sep19 |
180712 |
1647.4 |
1647.4 |
1647.4 |
1647.4 |
+16.6 |
1 |
251 |
-1 |
Total Volume and Open Interest |
74,626 |
207,701 |
+547 |
Platinum(NYMEX) |
Jul18 |
180712 |
842.3 |
842.3 |
842.3 |
842.3 |
+11.3 |
29 |
369 |
-26 |
Oct18 |
180712 |
831.0 |
848.5 |
829.1 |
846.4 |
+11.4 |
15,634 |
77,849 |
-449 |
Jan19 |
180712 |
835.6 |
852.3 |
835.6 |
850.9 |
+11.6 |
73 |
2,935 |
+19 |
Apr19 |
180712 |
844.6 |
856.7 |
844.6 |
856.7 |
+11.5 |
0 |
184 |
+0 |
Total Volume and Open Interest |
15,745 |
81,535 |
-452 |
Palladium(NYMEX) |
Sep18 |
180712 |
933.60 |
949.30 |
930.60 |
948.80 |
+11.80 |
3,949 |
19,762 |
-414 |
Dec18 |
180712 |
931.50 |
945.20 |
928.10 |
945.20 |
+11.90 |
88 |
1,917 |
+0 |
Mar19 |
180712 |
939.10 |
939.10 |
939.10 |
939.10 |
+11.90 |
20 |
28 |
+20 |
Total Volume and Open Interest |
4,057 |
21,707 |
-394 |
Copper(CMX) |
Jul18 |
180712 |
272.80 |
278.00 |
272.20 |
276.80 |
+3.45 |
499 |
2,767 |
-386 |
Sep18 |
180712 |
275.05 |
279.20 |
273.10 |
277.70 |
+3.35 |
98,138 |
153,951 |
+2,860 |
Dec18 |
180712 |
277.40 |
281.65 |
275.65 |
280.20 |
+3.35 |
11,214 |
64,600 |
+365 |
Mar19 |
180712 |
279.15 |
284.00 |
279.15 |
282.65 |
+3.40 |
4,885 |
28,691 |
+875 |
May19 |
180712 |
280.50 |
285.20 |
280.20 |
284.05 |
+3.45 |
1,131 |
7,035 |
-8 |
Total Volume and Open Interest |
117,876 |
280,668 |
+4,441 |
E-mini DJIA Index(CBOT) |
Sep18 |
180712 |
24710 |
24927 |
24680 |
24894 |
+205 |
160,488 |
84,162 |
+880 |
Dec18 |
180712 |
24716 |
24923 |
24694 |
24898 |
+204 |
89 |
534 |
+11 |
Mar19 |
180712 |
24925 |
24930 |
24925 |
24925 |
+204 |
10 |
33 |
+10 |
Jun19 |
180712 |
24948 |
24948 |
24948 |
24948 |
+216 |
|
|
|
Total Volume and Open Interest |
160,587 |
84,729 |
+901 |
S & P 500(CME) |
Sep18 |
180712 |
2776.10 |
2800.80 |
2774.20 |
2798.50 |
+24.40 |
1,242 |
58,888 |
+816 |
Dec18 |
180712 |
2802.30 |
2802.80 |
2802.30 |
2802.30 |
+24.50 |
0 |
300 |
+0 |
Mar19 |
180712 |
2808.90 |
2809.40 |
2808.90 |
2808.90 |
+24.50 |
|
|
|
Jun19 |
180712 |
2816.40 |
2816.40 |
2816.40 |
2816.40 |
+25.90 |
|
|
|
Total Volume and Open Interest |
1,242 |
59,188 |
+816 |
S & P 500 E-Mini(CME) |
Sep18 |
180712 |
2776.75 |
2801.00 |
2773.75 |
2798.50 |
+24.50 |
925,706 |
2,642,616 |
+8,157 |
Dec18 |
180712 |
2780.50 |
2804.75 |
2778.00 |
2802.25 |
+24.50 |
2,641 |
51,213 |
+619 |
Mar19 |
180712 |
2796.00 |
2809.75 |
2795.00 |
2809.00 |
+24.50 |
11,209 |
19,714 |
-7,529 |
Jun19 |
180712 |
2816.50 |
2816.50 |
2816.50 |
2816.50 |
+26.00 |
101 |
7,402 |
+101 |
Total Volume and Open Interest |
939,657 |
2,720,946 |
+1,348 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180712 |
7259.75 |
7387.00 |
7249.50 |
7382.75 |
+129.00 |
286,748 |
241,382 |
+412 |
Dec18 |
180712 |
7280.00 |
7410.75 |
7277.50 |
7407.25 |
+128.50 |
649 |
1,883 |
+81 |
Mar19 |
180712 |
7438.00 |
7438.75 |
7438.00 |
7438.75 |
+130.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
287,397 |
243,295 |
+493 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180712 |
1996.00 |
2006.80 |
1988.20 |
2000.00 |
+6.20 |
11,510 |
84,462 |
+924 |
Dec18 |
180712 |
2004.00 |
2008.90 |
1995.40 |
2004.00 |
+6.10 |
1 |
4 |
+1 |
Mar19 |
180712 |
2007.60 |
2007.60 |
2007.60 |
2007.60 |
+6.90 |
|
|
|
Total Volume and Open Interest |
11,511 |
84,466 |
+925 |
Volatility Index(CBOE) |
Jul18 |
180712 |
14.15 |
14.16 |
13.25 |
13.33 |
-0.85 |
95,121 |
100,377 |
-7,046 |
Aug18 |
180712 |
14.85 |
14.87 |
14.35 |
14.48 |
-0.40 |
89,164 |
124,585 |
+11,194 |
Sep18 |
180712 |
15.35 |
15.37 |
14.90 |
14.98 |
-0.40 |
27,208 |
48,785 |
+2,787 |
Oct18 |
180712 |
15.90 |
15.92 |
15.50 |
15.63 |
-0.30 |
10,130 |
44,369 |
-210 |
Total Volume and Open Interest |
232,911 |
381,376 |
+8,194 |
S & P 600(CME) |
Sep18 |
180712 |
1047.10 |
1047.10 |
1047.10 |
1047.10 |
+2.70 |
|
|
|
Dec18 |
180712 |
1047.80 |
1047.80 |
1047.80 |
1047.80 |
+2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180712 |
1689.90 |
1697.90 |
1681.60 |
1692.30 |
+5.60 |
94,478 |
573,722 |
+2,759 |
Dec18 |
180712 |
1696.00 |
1702.80 |
1687.80 |
1697.00 |
+5.30 |
37 |
51 |
+21 |
Mar19 |
180712 |
1700.70 |
1700.70 |
1700.70 |
1700.70 |
+5.20 |
|
|
|
Total Volume and Open Interest |
94,515 |
573,773 |
+2,780 |
Nikkei 225(CME) |
Sep18 |
180712 |
22015 |
22360 |
21995 |
22355 |
+325 |
7,230 |
30,541 |
-799 |
Dec18 |
180712 |
22205 |
22235 |
22205 |
22235 |
+325 |
1 |
6 |
+1 |
Total Volume and Open Interest |
7,231 |
30,547 |
-798 |
Nikkei 225(SGX) |
Sep18 |
180712 |
21910 |
22220 |
21845 |
22205 |
+285 |
63,562 |
122,533 |
-876 |
Dec18 |
180712 |
22055 |
22055 |
22055 |
22055 |
+285 |
0 |
5,196 |
+2 |
Mar19 |
180712 |
22010 |
22010 |
22010 |
22010 |
+285 |
0 |
301 |
+0 |
Total Volume and Open Interest |
64,058 |
145,474 |
-650 |
Nikkei 225 Mini(JPX) |
Sep18 |
180712 |
21870 |
22210 |
21860 |
22210 |
+300 |
704,504 |
293,681 |
-3,857 |
Dec18 |
180712 |
21700 |
22045 |
21690 |
22040 |
+290 |
6,028 |
9,847 |
-138 |
Mar19 |
180712 |
21650 |
21990 |
21570 |
21990 |
+300 |
263 |
3,384 |
-41 |
Total Volume and Open Interest |
757,156 |
461,693 |
+15,010 |
Nikkei 225(JPX) |
Sep18 |
180712 |
21860 |
22220 |
21860 |
22210 |
+300 |
58,685 |
272,926 |
+4,629 |
Dec18 |
180712 |
21710 |
22040 |
21710 |
22040 |
+290 |
211 |
51,098 |
-36 |
Mar19 |
180712 |
21650 |
21990 |
21650 |
21990 |
+300 |
60 |
4,268 |
+10 |
Total Volume and Open Interest |
58,960 |
394,562 |
+4,602 |
Nikkei 225(CME) Yen |
Sep18 |
180712 |
21970 |
22330 |
21960 |
22325 |
+325 |
27,239 |
53,780 |
+485 |
Dec18 |
180712 |
22165 |
22165 |
22165 |
22165 |
+330 |
0 |
3 |
+0 |
Mar19 |
180712 |
22080 |
22080 |
22080 |
22080 |
+310 |
|
|
|
Total Volume and Open Interest |
27,239 |
53,783 |
+485 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180712 |
22300 |
22320 |
22300 |
22320 |
+320 |
0 |
17 |
+0 |
Dec18 |
180712 |
22160 |
22160 |
22160 |
22160 |
+320 |
|
|
|
Mar19 |
180712 |
22080 |
22080 |
22080 |
22080 |
+310 |
|
|
|
Total Volume and Open Interest |
0 |
17 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180712 |
5365.5 |
5416.0 |
5348.0 |
5405.0 |
+52.0 |
51,754 |
305,842 |
-1,845 |
Aug18 |
180712 |
5362.5 |
5413.5 |
5357.0 |
5403.5 |
+52.0 |
67 |
2,182 |
-87 |
Sep18 |
180712 |
5363.0 |
5407.5 |
5351.0 |
5400.5 |
+52.0 |
6,531 |
24,666 |
+5,997 |
Total Volume and Open Interest |
58,352 |
373,724 |
+4,065 |
Hang Seng Index(HKFE) |
Jul18 |
180712 |
28295 |
28632 |
28162 |
28487 |
+199 |
227,882 |
108,917 |
-401 |
Aug18 |
180712 |
28249 |
28573 |
28138 |
28459 |
+203 |
277 |
1,266 |
+70 |
Sep18 |
180712 |
28168 |
28500 |
28083 |
28380 |
+207 |
329 |
11,277 |
-7 |
Total Volume and Open Interest |
228,534 |
127,418 |
-336 |
DAX(EUREX) |
Sep18 |
180712 |
12450.0 |
12503.0 |
12393.0 |
12478.5 |
+62.5 |
73,852 |
115,353 |
+7,879 |
Dec18 |
180712 |
12442.0 |
12478.0 |
12399.0 |
12462.5 |
+62.5 |
81 |
1,506 |
+0 |
Mar19 |
180712 |
12453.5 |
12453.5 |
12453.5 |
12453.5 |
+62.5 |
14 |
233 |
+13 |
Total Volume and Open Interest |
73,947 |
117,092 |
+7,892 |
Mini-DAX(EUREX) |
Sep18 |
180712 |
12451.0 |
12505.0 |
12394.0 |
12478.5 |
+62.5 |
25,633 |
12,046 |
+325 |
Dec18 |
180712 |
12450.0 |
12472.0 |
12396.0 |
12462.5 |
+62.5 |
34 |
155 |
-13 |
Mar19 |
180712 |
12453.5 |
12453.5 |
12453.5 |
12453.5 |
+62.5 |
12 |
64 |
-8 |
Total Volume and Open Interest |
25,679 |
12,265 |
+304 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180712 |
3420 |
3446 |
3410 |
3438 |
+19 |
615,246 |
3,493,999 |
+34,058 |
Dec18 |
180712 |
3408 |
3425 |
3397 |
3420 |
+19 |
197 |
173,450 |
-1 |
Mar19 |
180712 |
3400 |
3409 |
3391 |
3409 |
+19 |
8 |
81,026 |
+1 |
Total Volume and Open Interest |
615,451 |
3,751,146 |
+34,058 |
Swiss Market Index(EUREX) |
Sep18 |
180712 |
8688 |
8803 |
8661 |
8795 |
+125 |
28,060 |
204,381 |
+387 |
Dec18 |
180712 |
8680 |
8776 |
8656 |
8776 |
+125 |
12 |
892 |
-1 |
Mar19 |
180712 |
8674 |
8674 |
8674 |
8674 |
+125 |
0 |
26 |
+0 |
Total Volume and Open Interest |
28,072 |
205,299 |
+386 |
FT-SE 100(EURONEXT) |
Sep18 |
180712 |
7526.00 |
7614.00 |
7526.00 |
7593.00 |
+60.50 |
73,735 |
655,688 |
+5,083 |
Dec18 |
180712 |
7532.00 |
7557.00 |
7532.00 |
7553.00 |
+60.50 |
0 |
1,561 |
+0 |
Mar19 |
180712 |
7491.50 |
7491.50 |
7491.50 |
7491.50 |
+60.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
73,735 |
657,259 |
+5,083 |
SPI 200(SFE) |
Sep18 |
180712 |
6166.0 |
6234.0 |
6159.0 |
6217.0 |
+43.0 |
32,039 |
353,375 |
-1,986 |
Dec18 |
180712 |
6211.0 |
6211.0 |
6211.0 |
6211.0 |
+44.0 |
14 |
3,212 |
+12 |
Mar19 |
180712 |
6164.0 |
6164.0 |
6164.0 |
6164.0 |
+44.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
32,064 |
362,736 |
-1,963 |
FTSE MIB(ISE) |
Sep18 |
180712 |
21660.00 |
21760.00 |
21490.00 |
21716.00 |
+63.00 |
21,853 |
42,491 |
+269 |
Dec18 |
180712 |
21525.00 |
21605.00 |
21370.00 |
21576.00 |
+60.00 |
38 |
59 |
-8 |
Mar19 |
180712 |
21506.00 |
21506.00 |
21506.00 |
21506.00 |
+60.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
21,891 |
42,571 |
+261 |
KOSPI 200(KFE) |
Sep18 |
180712 |
295.20 |
297.35 |
294.25 |
296.00 |
+0.70 |
177,701 |
285,810 |
-6,071 |
Dec18 |
180712 |
295.50 |
297.60 |
294.65 |
296.10 |
+0.60 |
149 |
44,224 |
+34 |
Mar19 |
180712 |
292.10 |
294.45 |
292.10 |
293.35 |
+1.10 |
9 |
2,248 |
+0 |
Total Volume and Open Interest |
177,861 |
362,828 |
-4,552 |
GSCI(CME) |
Jul18 |
180712 |
462.45 |
464.95 |
458.80 |
464.45 |
+3.30 |
2,359 |
8,366 |
-2,353 |
Aug18 |
180712 |
459.35 |
461.00 |
454.70 |
460.90 |
+4.65 |
2,430 |
7,004 |
+2,422 |
Sep18 |
180712 |
460.20 |
460.20 |
460.20 |
460.20 |
+4.65 |
|
|
|
Total Volume and Open Interest |
4,789 |
15,370 |
+69 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|