|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180713 |
834.75 |
838.00 |
811.75 |
818.75 |
-15.00 |
30,685 |
89,475 |
-295 |
Sep18 |
180713 |
839.75 |
843.25 |
817.25 |
824.50 |
-14.50 |
15,454 |
49,133 |
+348 |
Nov18 |
180713 |
850.00 |
853.25 |
826.75 |
834.25 |
-15.00 |
134,453 |
427,120 |
-445 |
Jan19 |
180713 |
860.00 |
863.00 |
837.25 |
844.25 |
-14.75 |
30,811 |
90,640 |
+2,304 |
Mar19 |
180713 |
869.50 |
871.75 |
846.50 |
853.50 |
-14.25 |
12,585 |
89,986 |
+1,780 |
May19 |
180713 |
876.75 |
880.75 |
856.00 |
862.75 |
-14.00 |
3,518 |
47,773 |
+719 |
Jul19 |
180713 |
886.25 |
889.25 |
864.75 |
871.75 |
-14.00 |
4,858 |
27,375 |
+1,097 |
Aug19 |
180713 |
884.75 |
884.75 |
870.00 |
873.00 |
-13.50 |
29 |
794 |
+13 |
Sep19 |
180713 |
871.25 |
871.75 |
864.75 |
870.25 |
-11.75 |
39 |
137 |
+19 |
Nov19 |
180713 |
883.75 |
885.00 |
864.75 |
871.75 |
-9.75 |
3,448 |
14,008 |
+940 |
Jan20 |
180713 |
889.75 |
890.50 |
874.75 |
880.75 |
-9.75 |
32 |
353 |
+5 |
Mar20 |
180713 |
887.00 |
887.00 |
882.00 |
887.00 |
-9.00 |
25 |
122 |
+0 |
May20 |
180713 |
896.50 |
896.50 |
890.75 |
896.50 |
-8.75 |
61 |
75 |
+29 |
Jul20 |
180713 |
900.00 |
904.50 |
900.00 |
904.50 |
-7.50 |
71 |
96 |
+33 |
Total Volume and Open Interest |
237,343 |
837,863 |
+6,131 |
Soybean Meal(CBOT) |
Aug18 |
180713 |
331.20 |
332.20 |
325.60 |
326.00 |
-4.90 |
27,165 |
68,974 |
-5,195 |
Sep18 |
180713 |
331.00 |
331.50 |
325.00 |
325.40 |
-4.90 |
15,253 |
64,563 |
+1,467 |
Oct18 |
180713 |
329.30 |
329.90 |
323.80 |
324.50 |
-4.80 |
10,034 |
39,917 |
+740 |
Dec18 |
180713 |
327.70 |
328.60 |
322.00 |
323.00 |
-4.70 |
55,152 |
200,826 |
-148 |
Jan19 |
180713 |
325.00 |
325.70 |
319.00 |
320.20 |
-4.20 |
13,504 |
45,214 |
+976 |
Mar19 |
180713 |
318.40 |
319.10 |
312.20 |
313.80 |
-4.20 |
9,125 |
38,744 |
+573 |
May19 |
180713 |
315.50 |
315.70 |
310.00 |
311.50 |
-3.70 |
8,435 |
21,024 |
+3,025 |
Jul19 |
180713 |
317.00 |
317.70 |
311.80 |
313.10 |
-3.40 |
5,673 |
18,141 |
+582 |
Aug19 |
180713 |
317.00 |
317.00 |
312.00 |
313.40 |
-3.10 |
773 |
2,830 |
+123 |
Sep19 |
180713 |
317.00 |
317.00 |
312.00 |
313.30 |
-3.00 |
710 |
2,597 |
+233 |
Total Volume and Open Interest |
149,094 |
519,122 |
+3,405 |
Soybean Oil(CBOT) |
Aug18 |
180713 |
28.39 |
28.39 |
27.52 |
27.97 |
-0.30 |
30,352 |
61,840 |
-4,644 |
Sep18 |
180713 |
28.46 |
28.46 |
27.62 |
28.08 |
-0.30 |
20,446 |
46,480 |
+1,959 |
Oct18 |
180713 |
28.55 |
28.57 |
27.72 |
28.17 |
-0.30 |
5,760 |
24,822 |
+179 |
Dec18 |
180713 |
28.78 |
28.78 |
27.95 |
28.39 |
-0.30 |
51,357 |
239,952 |
+4,446 |
Jan19 |
180713 |
29.04 |
29.04 |
28.21 |
28.66 |
-0.30 |
15,094 |
52,169 |
+2,888 |
Mar19 |
180713 |
29.33 |
29.33 |
28.53 |
28.97 |
-0.30 |
4,198 |
33,088 |
+56 |
May19 |
180713 |
29.57 |
29.63 |
28.86 |
29.31 |
-0.29 |
2,966 |
17,143 |
+952 |
Jul19 |
180713 |
29.92 |
29.95 |
29.19 |
29.64 |
-0.27 |
2,673 |
15,290 |
+914 |
Aug19 |
180713 |
29.90 |
30.08 |
29.37 |
29.79 |
-0.26 |
277 |
3,010 |
+175 |
Sep19 |
180713 |
30.00 |
30.01 |
29.50 |
29.93 |
-0.24 |
194 |
2,700 |
+125 |
Total Volume and Open Interest |
135,997 |
507,178 |
+7,115 |
Canola(WCE) |
Jul18 |
180713 |
485.1 |
485.1 |
485.1 |
485.1 |
-7.7 |
36 |
143 |
-7 |
Nov18 |
180713 |
492.8 |
493.0 |
484.5 |
485.1 |
-7.7 |
16,959 |
119,500 |
+2,164 |
Jan19 |
180713 |
498.1 |
498.2 |
491.2 |
491.8 |
-7.0 |
3,391 |
37,528 |
+877 |
Mar19 |
180713 |
503.6 |
503.6 |
497.1 |
497.1 |
-6.5 |
633 |
7,501 |
+23 |
May19 |
180713 |
507.8 |
507.8 |
501.4 |
501.8 |
-6.0 |
275 |
1,124 |
-81 |
Total Volume and Open Interest |
21,395 |
166,467 |
+3,026 |
Corn(CBOT) |
Sep18 |
180713 |
345.50 |
346.50 |
339.00 |
341.25 |
-4.50 |
145,277 |
647,602 |
-1,067 |
Dec18 |
180713 |
358.75 |
360.00 |
352.00 |
354.75 |
-4.50 |
189,076 |
751,034 |
-9,944 |
Mar19 |
180713 |
370.75 |
371.50 |
363.50 |
366.50 |
-4.50 |
44,442 |
199,070 |
+3,694 |
May19 |
180713 |
377.50 |
378.50 |
370.25 |
373.25 |
-4.50 |
11,461 |
35,049 |
+675 |
Jul19 |
180713 |
383.50 |
384.25 |
376.00 |
379.25 |
-4.25 |
19,794 |
82,765 |
+562 |
Sep19 |
180713 |
385.75 |
385.75 |
379.50 |
382.25 |
-3.75 |
1,925 |
22,596 |
+588 |
Dec19 |
180713 |
390.25 |
391.50 |
384.75 |
387.50 |
-3.50 |
11,795 |
71,112 |
+3,238 |
Mar20 |
180713 |
399.00 |
401.75 |
397.50 |
400.00 |
-3.25 |
2,096 |
3,040 |
+328 |
May20 |
180713 |
405.00 |
408.50 |
404.50 |
407.00 |
-3.00 |
455 |
366 |
-41 |
Jul20 |
180713 |
410.50 |
414.00 |
409.75 |
412.00 |
-3.50 |
501 |
744 |
+140 |
Total Volume and Open Interest |
428,737 |
1,815,900 |
-2,155 |
Wheat(CBOT) |
Sep18 |
180713 |
483.50 |
497.75 |
481.25 |
497.00 |
+12.50 |
88,367 |
202,883 |
+534 |
Dec18 |
180713 |
500.50 |
513.00 |
497.50 |
512.50 |
+11.25 |
54,256 |
154,495 |
-1,418 |
Mar19 |
180713 |
517.25 |
528.50 |
514.00 |
527.50 |
+9.25 |
10,648 |
53,361 |
+269 |
May19 |
180713 |
531.25 |
539.00 |
525.25 |
538.50 |
+8.50 |
2,941 |
13,172 |
+287 |
Jul19 |
180713 |
534.50 |
544.50 |
530.00 |
542.75 |
+7.75 |
2,737 |
31,618 |
+33 |
Sep19 |
180713 |
545.50 |
553.50 |
539.25 |
551.75 |
+7.50 |
1,088 |
4,944 |
-91 |
Total Volume and Open Interest |
160,824 |
469,807 |
-264 |
Wheat(KCBT) |
Sep18 |
180713 |
480.75 |
493.00 |
478.25 |
491.75 |
+10.50 |
27,345 |
137,073 |
-479 |
Dec18 |
180713 |
504.50 |
516.75 |
502.50 |
516.25 |
+10.50 |
13,642 |
84,347 |
+2,219 |
Mar19 |
180713 |
523.50 |
535.00 |
520.50 |
534.75 |
+10.75 |
4,813 |
27,114 |
+386 |
May19 |
180713 |
536.75 |
545.25 |
531.00 |
545.25 |
+10.50 |
1,006 |
6,560 |
+405 |
Jul19 |
180713 |
543.25 |
550.00 |
537.75 |
550.00 |
+9.00 |
797 |
11,171 |
+60 |
Sep19 |
180713 |
556.50 |
561.75 |
550.50 |
561.75 |
+8.50 |
265 |
838 |
+28 |
Dec19 |
180713 |
578.00 |
579.50 |
568.50 |
579.50 |
+8.25 |
95 |
1,631 |
-3 |
Total Volume and Open Interest |
48,005 |
268,874 |
+2,527 |
Wheat(MGE) |
Sep18 |
180713 |
530.50 |
535.00 |
524.50 |
531.75 |
+1.25 |
6,976 |
29,649 |
+1,819 |
Dec18 |
180713 |
549.25 |
553.50 |
542.75 |
549.25 |
unch |
3,514 |
16,404 |
+934 |
Mar19 |
180713 |
565.50 |
568.00 |
559.25 |
564.75 |
-0.75 |
1,735 |
6,780 |
+311 |
May19 |
180713 |
576.50 |
577.50 |
571.50 |
575.00 |
-1.50 |
937 |
2,751 |
+338 |
Jul19 |
180713 |
586.00 |
587.00 |
581.25 |
584.75 |
-2.00 |
373 |
1,492 |
+100 |
Sep19 |
180713 |
590.25 |
596.00 |
590.25 |
593.25 |
-1.50 |
170 |
753 |
+52 |
Total Volume and Open Interest |
13,734 |
58,262 |
+3,550 |
Oats(CBOT) |
Sep18 |
180713 |
237.50 |
237.50 |
233.75 |
237.00 |
unch |
144 |
1,660 |
+8 |
Dec18 |
180713 |
240.50 |
242.25 |
237.50 |
241.75 |
+0.50 |
272 |
3,045 |
+9 |
Mar19 |
180713 |
245.50 |
245.50 |
245.50 |
245.50 |
+0.25 |
1 |
54 |
+0 |
May19 |
180713 |
247.25 |
247.25 |
247.25 |
247.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
417 |
4,764 |
+16 |
Rough Rice(CBOT) |
Jul18 |
180713 |
11.84 |
11.84 |
11.81 |
11.81 |
-0.02 |
0 |
318 |
-79 |
Sep18 |
180713 |
11.91 |
12.00 |
11.91 |
11.98 |
+0.06 |
358 |
6,161 |
+48 |
Nov18 |
180713 |
11.77 |
11.85 |
11.77 |
11.81 |
+0.04 |
53 |
1,166 |
+8 |
Jan19 |
180713 |
12.01 |
12.01 |
12.01 |
12.01 |
+0.03 |
0 |
37 |
+0 |
Total Volume and Open Interest |
411 |
7,682 |
-23 |
Live Cattle(CME) |
Aug18 |
180713 |
105.250 |
105.300 |
103.950 |
104.550 |
-0.485 |
47,940 |
94,032 |
-8,695 |
Oct18 |
180713 |
107.900 |
107.980 |
106.750 |
107.385 |
-0.215 |
35,961 |
104,730 |
+4,123 |
Dec18 |
180713 |
111.800 |
111.800 |
110.930 |
111.400 |
-0.180 |
16,328 |
60,507 |
+961 |
Feb19 |
180713 |
116.135 |
116.135 |
115.250 |
115.750 |
-0.200 |
7,750 |
27,405 |
+1,196 |
Apr19 |
180713 |
117.830 |
117.900 |
117.000 |
117.430 |
-0.400 |
2,981 |
18,733 |
+332 |
Jun19 |
180713 |
110.850 |
110.900 |
109.785 |
110.200 |
-0.530 |
721 |
9,788 |
+276 |
Total Volume and Open Interest |
111,903 |
318,779 |
-1,705 |
Feeder Cattle(CME) |
Aug18 |
180713 |
151.100 |
151.500 |
150.050 |
150.735 |
-0.300 |
10,632 |
18,093 |
-1,247 |
Sep18 |
180713 |
151.080 |
151.380 |
150.080 |
151.080 |
+0.095 |
6,339 |
9,991 |
+198 |
Oct18 |
180713 |
151.285 |
151.735 |
150.450 |
151.350 |
+0.065 |
2,704 |
6,903 |
+230 |
Nov18 |
180713 |
151.080 |
151.580 |
150.200 |
151.035 |
-0.045 |
1,864 |
4,713 |
-164 |
Jan19 |
180713 |
149.985 |
149.985 |
148.580 |
149.535 |
+0.100 |
1,293 |
4,475 |
+364 |
Mar19 |
180713 |
148.050 |
148.485 |
147.250 |
148.235 |
+0.185 |
303 |
1,740 |
+44 |
Apr19 |
180713 |
148.000 |
148.580 |
147.500 |
148.350 |
+0.200 |
177 |
510 |
+29 |
Total Volume and Open Interest |
23,360 |
46,516 |
-537 |
Lean Hogs(CME) |
Jul18 |
180713 |
79.930 |
80.035 |
79.850 |
79.950 |
unch |
3,445 |
8,969 |
-978 |
Aug18 |
180713 |
70.385 |
71.200 |
70.080 |
70.150 |
-0.280 |
34,847 |
56,119 |
-7,413 |
Oct18 |
180713 |
53.750 |
55.680 |
53.750 |
55.300 |
+1.350 |
34,588 |
89,641 |
+6,508 |
Dec18 |
180713 |
48.750 |
51.000 |
48.600 |
50.400 |
+1.650 |
20,073 |
43,242 |
+1,224 |
Feb19 |
180713 |
55.200 |
57.100 |
54.650 |
56.600 |
+1.650 |
6,107 |
16,531 |
+401 |
Apr19 |
180713 |
60.430 |
62.300 |
60.400 |
61.600 |
+1.200 |
3,649 |
13,735 |
-184 |
May19 |
180713 |
67.135 |
68.000 |
67.100 |
67.100 |
+0.850 |
108 |
227 |
-53 |
Jun19 |
180713 |
70.480 |
71.980 |
70.330 |
71.330 |
+0.445 |
528 |
1,709 |
+45 |
Total Volume and Open Interest |
103,593 |
230,879 |
-356 |
Class III Milk(CME) |
Jul18 |
180713 |
14.29 |
14.31 |
14.21 |
14.27 |
-0.03 |
135 |
3,806 |
-62 |
Aug18 |
180713 |
14.94 |
14.97 |
14.66 |
14.84 |
-0.16 |
248 |
4,333 |
+36 |
Sep18 |
180713 |
15.38 |
15.38 |
15.13 |
15.26 |
-0.13 |
147 |
4,116 |
+63 |
Oct18 |
180713 |
15.60 |
15.60 |
15.46 |
15.49 |
-0.08 |
66 |
2,953 |
+20 |
Nov18 |
180713 |
15.52 |
15.55 |
15.50 |
15.51 |
-0.09 |
43 |
2,416 |
+14 |
Dec18 |
180713 |
15.48 |
15.50 |
15.45 |
15.49 |
-0.04 |
34 |
2,324 |
+8 |
Jan19 |
180713 |
15.38 |
15.43 |
15.38 |
15.40 |
-0.06 |
13 |
906 |
+7 |
Feb19 |
180713 |
15.39 |
15.41 |
15.34 |
15.34 |
-0.06 |
5 |
559 |
-4 |
Mar19 |
180713 |
15.44 |
15.44 |
15.38 |
15.38 |
-0.07 |
7 |
540 |
+2 |
Apr19 |
180713 |
15.59 |
15.59 |
15.54 |
15.55 |
-0.07 |
9 |
463 |
+6 |
May19 |
180713 |
15.75 |
15.75 |
15.70 |
15.70 |
-0.05 |
2 |
253 |
+1 |
Jun19 |
180713 |
15.84 |
15.86 |
15.84 |
15.85 |
-0.04 |
11 |
203 |
+8 |
Jul19 |
180713 |
16.08 |
16.08 |
16.02 |
16.04 |
unch |
0 |
69 |
+0 |
Total Volume and Open Interest |
720 |
23,342 |
+99 |
Cocoa(ICE) |
Jul18 |
180713 |
2489 |
2517 |
2489 |
2517 |
+28 |
0 |
10 |
-6 |
Sep18 |
180713 |
2477 |
2518 |
2452 |
2513 |
+28 |
16,155 |
89,113 |
-1,915 |
Dec18 |
180713 |
2493 |
2532 |
2474 |
2529 |
+29 |
6,140 |
73,951 |
+169 |
Mar19 |
180713 |
2494 |
2529 |
2475 |
2526 |
+25 |
3,374 |
47,961 |
+191 |
May19 |
180713 |
2486 |
2525 |
2479 |
2522 |
+21 |
608 |
16,889 |
-8 |
Jul19 |
180713 |
2488 |
2525 |
2488 |
2520 |
+19 |
237 |
5,895 |
+54 |
Sep19 |
180713 |
2492 |
2520 |
2484 |
2520 |
+19 |
62 |
5,534 |
-9 |
Total Volume and Open Interest |
26,674 |
249,858 |
-1,536 |
Coffee "C"(ICE) |
Jul18 |
180713 |
108.15 |
108.25 |
107.05 |
107.05 |
-1.65 |
8 |
27 |
-2 |
Sep18 |
180713 |
111.40 |
111.65 |
108.95 |
109.90 |
-1.65 |
21,705 |
158,112 |
+1,780 |
Dec18 |
180713 |
115.05 |
115.20 |
112.50 |
113.40 |
-1.70 |
12,188 |
70,731 |
+2,621 |
Mar19 |
180713 |
118.70 |
118.80 |
116.20 |
117.00 |
-1.70 |
9,768 |
30,394 |
+2,066 |
May19 |
180713 |
121.25 |
121.25 |
118.70 |
119.45 |
-1.70 |
4,324 |
18,441 |
+135 |
Jul19 |
180713 |
123.55 |
123.65 |
121.15 |
121.90 |
-1.65 |
1,686 |
6,985 |
+385 |
Total Volume and Open Interest |
50,309 |
296,609 |
+7,153 |
Orange Juice(ICE) |
Sep18 |
180713 |
167.15 |
169.35 |
165.55 |
168.80 |
+1.20 |
744 |
11,153 |
+239 |
Nov18 |
180713 |
167.40 |
169.25 |
166.10 |
168.70 |
+1.20 |
71 |
2,439 |
+41 |
Jan19 |
180713 |
168.70 |
168.70 |
168.70 |
168.70 |
+1.25 |
9 |
582 |
+4 |
Mar19 |
180713 |
168.95 |
168.95 |
168.95 |
168.95 |
+1.20 |
10 |
118 |
+9 |
May19 |
180713 |
169.00 |
169.00 |
169.00 |
169.00 |
+1.20 |
0 |
8 |
+0 |
Jul19 |
180713 |
169.10 |
169.10 |
169.10 |
169.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
834 |
14,300 |
+6 |
Sugar #11(ICE) |
Oct18 |
180713 |
11.10 |
11.14 |
10.91 |
10.96 |
-0.12 |
39,850 |
521,259 |
+1,845 |
Mar19 |
180713 |
11.89 |
11.89 |
11.63 |
11.68 |
-0.16 |
16,474 |
274,038 |
+2,564 |
May19 |
180713 |
11.98 |
12.00 |
11.76 |
11.80 |
-0.17 |
4,737 |
68,809 |
+1,189 |
Jul19 |
180713 |
12.06 |
12.10 |
11.87 |
11.91 |
-0.16 |
4,004 |
44,967 |
-376 |
Oct19 |
180713 |
12.28 |
12.29 |
12.10 |
12.13 |
-0.16 |
965 |
37,956 |
-34 |
Mar20 |
180713 |
12.88 |
12.88 |
12.72 |
12.75 |
-0.14 |
158 |
12,914 |
+47 |
May20 |
180713 |
12.94 |
12.94 |
12.82 |
12.85 |
-0.13 |
21 |
2,528 |
+0 |
Jul20 |
180713 |
13.05 |
13.05 |
12.92 |
12.95 |
-0.12 |
1 |
2,274 |
+1 |
Total Volume and Open Interest |
66,233 |
967,452 |
+5,251 |
London Cocoa(LCE) |
Jul18 |
180713 |
1858 |
1860 |
1844 |
1860 |
-2 |
522 |
17,311 |
-399 |
Sep18 |
180713 |
1806 |
1836 |
1806 |
1835 |
+24 |
9,316 |
54,354 |
-524 |
Dec18 |
180713 |
1799 |
1824 |
1795 |
1823 |
+20 |
6,055 |
61,881 |
+157 |
Mar19 |
180713 |
1776 |
1798 |
1772 |
1797 |
+17 |
4,953 |
56,825 |
+474 |
May19 |
180713 |
1774 |
1791 |
1765 |
1790 |
+18 |
1,709 |
25,517 |
+153 |
Jul19 |
180713 |
1768 |
1786 |
1758 |
1785 |
+18 |
611 |
11,921 |
+60 |
Sep19 |
180713 |
1764 |
1782 |
1752 |
1781 |
+17 |
646 |
9,512 |
+75 |
Total Volume and Open Interest |
24,292 |
245,200 |
+375 |
London Sugar(LCE) |
Aug18 |
180713 |
340.60 |
342.40 |
337.60 |
339.10 |
-0.50 |
5,491 |
9,705 |
-2,639 |
Oct18 |
180713 |
329.90 |
330.70 |
325.40 |
326.70 |
-2.30 |
6,316 |
45,026 |
+1,634 |
Dec18 |
180713 |
328.10 |
328.80 |
323.00 |
324.20 |
-2.90 |
1,533 |
14,143 |
+86 |
Mar19 |
180713 |
329.50 |
330.40 |
325.20 |
326.00 |
-2.40 |
985 |
12,547 |
+142 |
May19 |
180713 |
337.40 |
337.40 |
328.50 |
329.20 |
-2.10 |
335 |
5,845 |
+53 |
Total Volume and Open Interest |
14,966 |
94,449 |
-484 |
Cotton(ICE) |
Oct18 |
180713 |
89.75 |
89.89 |
88.02 |
88.90 |
-0.34 |
61 |
126 |
-3 |
Dec18 |
180713 |
88.89 |
89.30 |
86.70 |
87.84 |
-0.70 |
12,346 |
173,435 |
+968 |
Mar19 |
180713 |
88.85 |
88.97 |
86.45 |
87.62 |
-0.73 |
2,741 |
47,256 |
+183 |
May19 |
180713 |
88.48 |
88.72 |
86.55 |
87.77 |
-0.46 |
799 |
7,536 |
-21 |
Jul19 |
180713 |
88.37 |
88.87 |
86.70 |
87.74 |
-0.41 |
606 |
5,948 |
-210 |
Oct19 |
180713 |
82.50 |
82.50 |
82.50 |
82.50 |
-0.22 |
|
|
|
Total Volume and Open Interest |
16,807 |
253,409 |
+1,053 |
Lumber(CME) |
Jul18 |
180713 |
578.4 |
580.4 |
570.0 |
570.0 |
-14.0 |
155 |
259 |
-131 |
Sep18 |
180713 |
527.1 |
529.0 |
517.9 |
520.7 |
+0.6 |
499 |
4,291 |
+88 |
Nov18 |
180713 |
495.7 |
496.5 |
488.4 |
489.5 |
-0.3 |
76 |
687 |
-7 |
Jan19 |
180713 |
469.1 |
469.2 |
469.1 |
469.1 |
-0.3 |
10 |
337 |
+1 |
Total Volume and Open Interest |
747 |
5,838 |
-50 |
Crude Oil(NYM) |
Aug18 |
180713 |
70.38 |
71.66 |
69.84 |
71.01 |
+0.68 |
861,726 |
285,706 |
-17,036 |
Sep18 |
180713 |
69.38 |
70.60 |
68.76 |
69.95 |
+0.60 |
311,204 |
373,497 |
+19,307 |
Oct18 |
180713 |
68.10 |
69.21 |
67.35 |
68.55 |
+0.48 |
123,077 |
228,818 |
+6,827 |
Nov18 |
180713 |
67.34 |
68.58 |
66.73 |
68.01 |
+0.57 |
59,173 |
128,018 |
-3,090 |
Dec18 |
180713 |
67.03 |
68.07 |
66.24 |
67.58 |
+0.62 |
133,372 |
297,478 |
+1,049 |
Jan19 |
180713 |
66.42 |
67.59 |
65.81 |
67.15 |
+0.65 |
42,915 |
149,825 |
+2,346 |
Feb19 |
180713 |
65.90 |
66.96 |
65.30 |
66.62 |
+0.67 |
20,753 |
68,422 |
-1,416 |
Mar19 |
180713 |
65.47 |
66.51 |
64.88 |
66.15 |
+0.67 |
34,063 |
78,561 |
-675 |
Apr19 |
180713 |
64.95 |
66.09 |
64.66 |
65.76 |
+0.68 |
9,152 |
53,248 |
+400 |
May19 |
180713 |
64.64 |
65.70 |
64.46 |
65.40 |
+0.66 |
6,300 |
41,924 |
+947 |
Jun19 |
180713 |
64.31 |
65.42 |
63.92 |
65.07 |
+0.63 |
44,446 |
153,945 |
+410 |
Jul19 |
180713 |
63.73 |
65.00 |
63.73 |
64.69 |
+0.61 |
3,019 |
39,782 |
+822 |
Aug19 |
180713 |
63.62 |
64.32 |
63.62 |
64.32 |
+0.58 |
2,080 |
39,135 |
+993 |
Sep19 |
180713 |
63.46 |
64.01 |
63.46 |
63.96 |
+0.55 |
2,920 |
61,303 |
+254 |
Oct19 |
180713 |
63.08 |
63.64 |
63.08 |
63.64 |
+0.52 |
914 |
33,454 |
+12 |
Nov19 |
180713 |
62.74 |
63.37 |
62.74 |
63.33 |
+0.49 |
1,379 |
29,634 |
+205 |
Total Volume and Open Interest |
1,706,010 |
2,513,828 |
+14,656 |
e-miNY Crude Oil(NYM) |
Aug18 |
180713 |
70.400 |
71.650 |
69.850 |
71.000 |
+0.675 |
27,600 |
3,318 |
+859 |
Sep18 |
180713 |
69.275 |
70.575 |
68.775 |
69.950 |
+0.600 |
1,277 |
614 |
-10 |
Oct18 |
180713 |
67.875 |
69.150 |
67.425 |
68.550 |
+0.475 |
157 |
545 |
+13 |
Nov18 |
180713 |
67.400 |
68.625 |
67.200 |
68.000 |
+0.550 |
55 |
105 |
-43 |
Dec18 |
180713 |
66.875 |
68.075 |
66.750 |
67.575 |
+0.625 |
113 |
177 |
-43 |
Jan19 |
180713 |
65.975 |
67.375 |
65.975 |
67.150 |
+0.650 |
17 |
60 |
-5 |
Feb19 |
180713 |
66.625 |
66.625 |
66.625 |
66.625 |
+0.675 |
0 |
33 |
+0 |
Mar19 |
180713 |
65.425 |
66.400 |
64.900 |
66.150 |
+0.675 |
15 |
10 |
+1 |
Apr19 |
180713 |
65.750 |
65.750 |
65.750 |
65.750 |
+0.675 |
1 |
48 |
-1 |
May19 |
180713 |
65.400 |
65.400 |
64.300 |
65.400 |
+0.650 |
0 |
66 |
+0 |
Total Volume and Open Interest |
29,255 |
5,072 |
+768 |
NY Harbor ULSD(NYM) |
Aug18 |
180713 |
212.40 |
214.88 |
209.18 |
213.34 |
+1.03 |
78,495 |
102,355 |
-6,188 |
Sep18 |
180713 |
212.80 |
215.40 |
209.75 |
213.93 |
+1.13 |
51,883 |
89,452 |
-781 |
Oct18 |
180713 |
213.31 |
215.97 |
210.38 |
214.57 |
+1.24 |
23,392 |
45,406 |
+1,473 |
Nov18 |
180713 |
213.83 |
216.52 |
211.01 |
215.22 |
+1.34 |
16,707 |
34,920 |
+2,193 |
Dec18 |
180713 |
213.98 |
217.00 |
211.55 |
215.75 |
+1.36 |
22,155 |
58,290 |
-374 |
Jan19 |
180713 |
214.14 |
217.49 |
212.15 |
216.32 |
+1.37 |
7,046 |
19,367 |
+1,280 |
Feb19 |
180713 |
214.35 |
217.33 |
212.13 |
216.21 |
+1.37 |
2,829 |
9,867 |
-4 |
Mar19 |
180713 |
213.69 |
216.53 |
211.44 |
215.47 |
+1.37 |
4,044 |
14,859 |
+751 |
Apr19 |
180713 |
212.24 |
215.21 |
210.20 |
214.17 |
+1.33 |
3,283 |
5,636 |
+563 |
May19 |
180713 |
211.91 |
214.56 |
211.76 |
213.50 |
+1.26 |
1,691 |
1,572 |
+6 |
Jun19 |
180713 |
211.87 |
214.47 |
209.36 |
213.27 |
+1.20 |
3,627 |
18,580 |
+41 |
Jul19 |
180713 |
212.28 |
215.00 |
212.24 |
213.88 |
+1.13 |
684 |
1,464 |
+61 |
Aug19 |
180713 |
213.25 |
214.55 |
213.25 |
214.55 |
+1.09 |
143 |
578 |
+24 |
Sep19 |
180713 |
215.65 |
215.65 |
214.10 |
215.26 |
+1.02 |
44 |
816 |
+3 |
Total Volume and Open Interest |
217,769 |
412,468 |
-393 |
RBOB Gasoline(NYM) |
Aug18 |
180713 |
207.21 |
211.81 |
204.75 |
210.67 |
+3.50 |
74,508 |
105,251 |
-5,135 |
Sep18 |
180713 |
204.65 |
208.71 |
202.27 |
207.62 |
+2.94 |
62,366 |
109,776 |
+1,679 |
Oct18 |
180713 |
193.33 |
197.26 |
190.99 |
196.17 |
+2.77 |
33,397 |
60,771 |
+1,725 |
Nov18 |
180713 |
190.52 |
194.61 |
188.44 |
193.57 |
+2.70 |
21,754 |
49,700 |
+1,030 |
Dec18 |
180713 |
188.73 |
192.82 |
186.79 |
191.79 |
+2.58 |
20,493 |
43,963 |
+5 |
Jan19 |
180713 |
187.85 |
192.40 |
186.58 |
191.42 |
+2.43 |
9,459 |
28,110 |
+1,738 |
Feb19 |
180713 |
188.64 |
192.91 |
187.22 |
191.95 |
+2.32 |
6,221 |
9,777 |
+1,025 |
Mar19 |
180713 |
190.90 |
194.57 |
188.80 |
193.50 |
+2.27 |
4,964 |
15,721 |
+1,020 |
Apr19 |
180713 |
207.82 |
210.59 |
205.48 |
209.90 |
+2.11 |
961 |
7,817 |
+44 |
May19 |
180713 |
207.81 |
210.00 |
205.61 |
209.81 |
+2.07 |
594 |
4,469 |
+93 |
Total Volume and Open Interest |
236,352 |
449,149 |
+3,660 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180713 |
210.67 |
210.67 |
210.67 |
210.67 |
+3.50 |
0 |
1 |
+0 |
Sep18 |
180713 |
207.62 |
207.62 |
207.62 |
207.62 |
+2.94 |
|
|
|
Oct18 |
180713 |
196.17 |
196.17 |
196.17 |
196.17 |
+2.77 |
|
|
|
Nov18 |
180713 |
193.57 |
193.57 |
193.57 |
193.57 |
+2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180713 |
2.802 |
2.812 |
2.750 |
2.752 |
-0.045 |
111,015 |
157,801 |
-17,163 |
Sep18 |
180713 |
2.773 |
2.784 |
2.723 |
2.724 |
-0.042 |
61,472 |
213,971 |
+1,805 |
Oct18 |
180713 |
2.788 |
2.797 |
2.739 |
2.740 |
-0.040 |
40,913 |
152,162 |
-147 |
Nov18 |
180713 |
2.839 |
2.848 |
2.790 |
2.792 |
-0.040 |
38,638 |
119,140 |
+1,038 |
Dec18 |
180713 |
2.953 |
2.965 |
2.910 |
2.912 |
-0.037 |
11,602 |
94,963 |
+1,624 |
Jan19 |
180713 |
3.037 |
3.048 |
2.997 |
2.999 |
-0.034 |
20,044 |
126,743 |
+3,709 |
Feb19 |
180713 |
3.003 |
3.013 |
2.965 |
2.967 |
-0.033 |
4,502 |
65,085 |
+282 |
Mar19 |
180713 |
2.907 |
2.918 |
2.872 |
2.875 |
-0.031 |
11,167 |
122,289 |
-636 |
Apr19 |
180713 |
2.635 |
2.641 |
2.605 |
2.609 |
-0.026 |
13,042 |
129,237 |
+3,233 |
May19 |
180713 |
2.613 |
2.613 |
2.579 |
2.583 |
-0.024 |
3,071 |
52,432 |
-564 |
Jun19 |
180713 |
2.643 |
2.643 |
2.612 |
2.613 |
-0.024 |
6,614 |
28,173 |
+1,550 |
Jul19 |
180713 |
2.664 |
2.673 |
2.642 |
2.644 |
-0.024 |
1,585 |
25,439 |
+470 |
Aug19 |
180713 |
2.674 |
2.678 |
2.649 |
2.651 |
-0.024 |
1,424 |
21,011 |
-472 |
Sep19 |
180713 |
2.646 |
2.661 |
2.630 |
2.633 |
-0.024 |
858 |
24,336 |
-340 |
Oct19 |
180713 |
2.673 |
2.678 |
2.649 |
2.652 |
-0.023 |
3,550 |
49,261 |
+455 |
Nov19 |
180713 |
2.716 |
2.731 |
2.706 |
2.706 |
-0.023 |
1,096 |
26,970 |
+457 |
Total Volume and Open Interest |
339,314 |
1,488,150 |
-4,169 |
Brent Crude Oil(ICE) |
Sep18 |
180713 |
74.34 |
75.93 |
73.22 |
75.33 |
+0.88 |
560,842 |
421,191 |
-27,442 |
Oct18 |
180713 |
74.27 |
75.84 |
73.28 |
75.26 |
+0.82 |
270,945 |
310,269 |
+3,064 |
Nov18 |
180713 |
74.31 |
75.80 |
73.34 |
75.23 |
+0.77 |
168,906 |
214,492 |
+16,147 |
Dec18 |
180713 |
74.27 |
75.72 |
73.36 |
75.15 |
+0.71 |
294,930 |
340,047 |
+3,553 |
Jan19 |
180713 |
74.15 |
75.53 |
73.29 |
74.99 |
+0.66 |
64,965 |
126,715 |
-4,015 |
Feb19 |
180713 |
73.97 |
75.30 |
73.15 |
74.78 |
+0.63 |
37,480 |
85,921 |
+1,456 |
Mar19 |
180713 |
73.77 |
75.04 |
72.97 |
74.55 |
+0.60 |
49,740 |
75,248 |
+1,247 |
Apr19 |
180713 |
73.74 |
74.79 |
72.90 |
74.33 |
+0.58 |
15,557 |
43,059 |
+1,959 |
May19 |
180713 |
73.37 |
74.52 |
72.67 |
74.07 |
+0.57 |
12,589 |
40,994 |
+1,280 |
Jun19 |
180713 |
73.08 |
74.21 |
72.29 |
73.75 |
+0.55 |
74,242 |
128,366 |
+8,327 |
Jul19 |
180713 |
72.20 |
73.43 |
72.20 |
73.43 |
+0.52 |
4,703 |
36,324 |
+806 |
Aug19 |
180713 |
72.30 |
73.09 |
71.92 |
73.09 |
+0.49 |
4,611 |
30,100 |
+850 |
Sep19 |
180713 |
72.18 |
72.73 |
71.60 |
72.73 |
+0.46 |
8,678 |
49,296 |
+779 |
Oct19 |
180713 |
71.60 |
72.37 |
71.60 |
72.37 |
+0.43 |
2,748 |
35,829 |
+1,041 |
Total Volume and Open Interest |
1,682,031 |
2,412,066 |
+12,823 |
Gas Oil(ICE) |
Aug18 |
180713 |
646.25 |
656.75 |
638.75 |
654.25 |
+13.25 |
159,314 |
169,102 |
-11,611 |
Sep18 |
180713 |
648.25 |
658.50 |
640.75 |
656.25 |
+13.00 |
108,950 |
156,434 |
+1,165 |
Oct18 |
180713 |
651.00 |
661.50 |
643.75 |
659.25 |
+13.00 |
38,724 |
140,645 |
+1,842 |
Nov18 |
180713 |
649.75 |
660.00 |
642.25 |
657.75 |
+12.75 |
12,652 |
50,133 |
+283 |
Dec18 |
180713 |
648.00 |
658.50 |
640.75 |
656.00 |
+12.75 |
38,467 |
129,131 |
+1,992 |
Jan19 |
180713 |
648.75 |
657.75 |
642.00 |
656.50 |
+12.50 |
8,584 |
36,689 |
+2,219 |
Feb19 |
180713 |
649.25 |
657.50 |
642.75 |
656.75 |
+12.25 |
3,451 |
32,031 |
+422 |
Mar19 |
180713 |
647.75 |
656.25 |
642.25 |
656.25 |
+12.00 |
5,293 |
21,687 |
-1,092 |
Apr19 |
180713 |
645.75 |
656.25 |
641.75 |
654.75 |
+11.75 |
3,325 |
17,530 |
-641 |
May19 |
180713 |
643.25 |
654.25 |
641.50 |
654.25 |
+11.50 |
3,051 |
9,998 |
-380 |
Total Volume and Open Interest |
458,741 |
996,086 |
-34,435 |
Ethanol(CBOT) |
Aug18 |
180713 |
1.413 |
1.414 |
1.391 |
1.401 |
-0.010 |
220 |
997 |
+6 |
Sep18 |
180713 |
1.388 |
1.401 |
1.387 |
1.400 |
-0.009 |
51 |
442 |
-15 |
Oct18 |
180713 |
1.382 |
1.396 |
1.382 |
1.394 |
-0.009 |
6 |
147 |
+0 |
Nov18 |
180713 |
1.389 |
1.389 |
1.384 |
1.384 |
-0.009 |
8 |
45 |
+6 |
Dec18 |
180713 |
1.376 |
1.376 |
1.367 |
1.367 |
-0.014 |
33 |
211 |
+11 |
Jan19 |
180713 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.014 |
0 |
100 |
+0 |
Feb19 |
180713 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.014 |
|
|
|
Mar19 |
180713 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.014 |
|
|
|
Total Volume and Open Interest |
318 |
1,942 |
+8 |
WTI Crude Oil(ICE) |
Aug18 |
180713 |
70.37 |
71.64 |
69.85 |
71.01 |
+0.68 |
56,456 |
50,003 |
-4,672 |
Sep18 |
180713 |
69.34 |
70.58 |
68.78 |
69.95 |
+0.60 |
78,219 |
78,816 |
+3,827 |
Oct18 |
180713 |
67.79 |
69.20 |
67.38 |
68.55 |
+0.48 |
50,900 |
46,717 |
+3,041 |
Nov18 |
180713 |
67.19 |
68.56 |
66.77 |
68.01 |
+0.57 |
38,519 |
22,130 |
-478 |
Dec18 |
180713 |
66.94 |
68.05 |
66.30 |
67.58 |
+0.62 |
69,013 |
134,573 |
+3,273 |
Jan19 |
180713 |
66.51 |
67.54 |
65.91 |
67.15 |
+0.65 |
17,106 |
30,080 |
+1,308 |
Feb19 |
180713 |
65.97 |
66.84 |
65.41 |
66.62 |
+0.67 |
3,299 |
13,852 |
+366 |
Mar19 |
180713 |
65.50 |
66.23 |
64.98 |
66.15 |
+0.67 |
3,947 |
19,755 |
+489 |
Apr19 |
180713 |
65.09 |
65.83 |
64.62 |
65.76 |
+0.68 |
1,026 |
5,143 |
-49 |
May19 |
180713 |
65.40 |
65.40 |
65.40 |
65.40 |
+0.66 |
640 |
6,769 |
+32 |
Jun19 |
180713 |
64.00 |
65.25 |
64.00 |
65.07 |
+0.63 |
17,681 |
54,886 |
+1,489 |
Jul19 |
180713 |
64.69 |
64.69 |
64.69 |
64.69 |
+0.61 |
95 |
4,559 |
+0 |
Aug19 |
180713 |
64.32 |
64.32 |
64.32 |
64.32 |
+0.58 |
62 |
5,194 |
+3 |
Sep19 |
180713 |
63.96 |
63.96 |
63.96 |
63.96 |
+0.55 |
153 |
11,524 |
+31 |
Oct19 |
180713 |
63.64 |
63.64 |
63.64 |
63.64 |
+0.52 |
70 |
3,987 |
+0 |
Nov19 |
180713 |
63.33 |
63.33 |
63.33 |
63.33 |
+0.49 |
135 |
4,216 |
-42 |
Total Volume and Open Interest |
353,547 |
633,416 |
+8,729 |
US Dollar Index(ICE) |
Sep18 |
180713 |
94.640 |
95.000 |
94.430 |
94.500 |
-0.065 |
25,186 |
47,849 |
+1,940 |
Dec18 |
180713 |
94.235 |
94.570 |
94.030 |
94.090 |
-0.050 |
139 |
1,389 |
-19 |
Mar19 |
180713 |
93.770 |
93.980 |
93.630 |
93.630 |
-0.050 |
0 |
452 |
+0 |
Total Volume and Open Interest |
25,325 |
49,719 |
+1,921 |
Australian Dollar(CME) |
Sep18 |
180713 |
74.06 |
74.22 |
73.67 |
74.12 |
+0.08 |
114,824 |
134,649 |
+2,094 |
Dec18 |
180713 |
73.84 |
74.20 |
73.76 |
74.13 |
+0.06 |
45 |
494 |
+21 |
Mar19 |
180713 |
74.19 |
74.19 |
74.13 |
74.19 |
+0.05 |
0 |
128 |
+0 |
Total Volume and Open Interest |
116,219 |
137,119 |
+1,948 |
British Pound(CME) |
Sep18 |
180713 |
132.40 |
132.75 |
131.37 |
132.63 |
+0.18 |
100,682 |
175,953 |
+1,451 |
Dec18 |
180713 |
132.69 |
133.17 |
131.99 |
133.16 |
+0.17 |
44 |
1,204 |
-1 |
Mar19 |
180713 |
133.78 |
133.78 |
133.78 |
133.78 |
+0.18 |
1 |
250 |
+1 |
Total Volume and Open Interest |
102,066 |
180,054 |
+1,421 |
Canadian Dollar(CME) |
Sep18 |
180713 |
76.07 |
76.12 |
75.79 |
76.06 |
+0.05 |
107,732 |
156,247 |
+2,929 |
Dec18 |
180713 |
76.05 |
76.19 |
75.95 |
76.18 |
+0.05 |
269 |
4,994 |
-58 |
Mar19 |
180713 |
76.23 |
76.30 |
76.23 |
76.30 |
+0.06 |
0 |
541 |
+0 |
Jun19 |
180713 |
76.40 |
76.40 |
76.30 |
76.40 |
+0.05 |
23 |
127 |
+4 |
Total Volume and Open Interest |
108,722 |
162,369 |
+2,865 |
Japanese Yen(CME) |
Sep18 |
180713 |
89.23 |
89.42 |
89.02 |
89.39 |
+0.11 |
183,049 |
194,440 |
+14,234 |
Dec18 |
180713 |
89.73 |
89.99 |
89.63 |
89.99 |
+0.10 |
191 |
881 |
+35 |
Mar19 |
180713 |
90.58 |
90.71 |
90.58 |
90.71 |
+0.11 |
0 |
42 |
+0 |
Total Volume and Open Interest |
184,509 |
196,509 |
+14,443 |
Swiss Franc(CME) |
Sep18 |
180713 |
100.29 |
100.38 |
99.84 |
100.31 |
+0.02 |
27,187 |
89,932 |
+98 |
Dec18 |
180713 |
101.00 |
101.18 |
100.69 |
101.14 |
+0.01 |
0 |
63 |
+0 |
Mar19 |
180713 |
102.05 |
102.05 |
101.57 |
102.05 |
+0.01 |
0 |
13 |
+0 |
Total Volume and Open Interest |
27,187 |
90,008 |
+98 |
EuroFX(CME) |
Sep18 |
180713 |
117.23 |
117.42 |
116.67 |
117.31 |
+0.05 |
253,616 |
483,890 |
+21,367 |
Dec18 |
180713 |
118.07 |
118.20 |
117.54 |
118.15 |
+0.04 |
296 |
6,842 |
-84 |
Mar19 |
180713 |
118.77 |
119.10 |
118.49 |
119.10 |
+0.04 |
11 |
967 |
+10 |
Total Volume and Open Interest |
258,419 |
499,107 |
+21,511 |
Mexican Peso(CME) |
Jul18 |
180713 |
527.63 |
527.63 |
527.63 |
527.63 |
-0.38 |
|
|
|
Aug18 |
180713 |
525.38 |
525.38 |
525.38 |
525.38 |
-0.50 |
|
|
|
Total Volume and Open Interest |
76,584 |
148,185 |
+6,299 |
Brazilian Real(CME) |
Aug18 |
180713 |
256.55 |
259.50 |
255.85 |
258.20 |
+2.10 |
2,435 |
40,354 |
-673 |
Sep18 |
180713 |
257.95 |
258.50 |
255.20 |
257.50 |
+2.25 |
55 |
5,033 |
-7 |
Oct18 |
180713 |
256.90 |
257.05 |
256.90 |
256.90 |
+2.20 |
0 |
5 |
+0 |
Nov18 |
180713 |
256.10 |
256.10 |
256.10 |
256.10 |
+2.20 |
|
|
|
Total Volume and Open Interest |
2,490 |
45,445 |
-680 |
30-Year T-Bonds(CBOT) |
Sep18 |
180713 |
145~130 |
145~250 |
145~070 |
145~220 |
+0~130 |
266,218 |
825,260 |
+2,048 |
Dec18 |
180713 |
144~240 |
145~010 |
144~160 |
144~300 |
+0~130 |
5 |
584 |
-1 |
Mar19 |
180713 |
144~070 |
144~070 |
144~070 |
144~070 |
+0~130 |
|
|
|
Total Volume and Open Interest |
266,223 |
825,844 |
+2,047 |
10-Year T-Notes(CBOT) |
Sep18 |
180713 |
120~070 |
120~125 |
120~040 |
120~115 |
+0~065 |
1,588,869 |
3,661,832 |
+30,584 |
Dec18 |
180713 |
120~050 |
120~075 |
120~025 |
120~065 |
+0~070 |
41 |
1,804 |
+0 |
Mar19 |
180713 |
119~315 |
119~315 |
119~315 |
119~315 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,588,910 |
3,663,636 |
+30,584 |
5-Year T-Notes(CBOT) |
Sep18 |
180713 |
113~174 |
113~206 |
113~152 |
113~202 |
+0~046 |
798,487 |
3,893,954 |
-2,460 |
Dec18 |
180713 |
113~112 |
113~112 |
113~112 |
113~112 |
+0~046 |
0 |
16 |
+0 |
Mar19 |
180713 |
113~040 |
113~040 |
113~040 |
113~040 |
+0~046 |
|
|
|
Total Volume and Open Interest |
798,487 |
3,893,970 |
-2,460 |
2 Year T-Notes(CBOT) |
Sep18 |
180713 |
105~260 |
105~270 |
105~254 |
105~266 |
+0~012 |
308,431 |
1,909,823 |
+5,796 |
Dec18 |
180713 |
105~206 |
105~214 |
105~206 |
105~214 |
+0~014 |
|
|
|
Mar19 |
180713 |
105~214 |
105~214 |
105~214 |
105~214 |
+0~014 |
|
|
|
Total Volume and Open Interest |
308,431 |
1,909,823 |
+5,796 |
Eurodollars(CME) |
Sep18 |
180713 |
97.540 |
97.550 |
97.535 |
97.545 |
+0.010 |
147,939 |
1,309,546 |
+3,562 |
Dec18 |
180713 |
97.335 |
97.350 |
97.330 |
97.345 |
+0.010 |
175,983 |
1,808,305 |
-2,520 |
Mar19 |
180713 |
97.205 |
97.225 |
97.200 |
97.220 |
+0.015 |
193,509 |
1,318,308 |
+10,724 |
Jun19 |
180713 |
97.110 |
97.130 |
97.095 |
97.125 |
+0.020 |
166,064 |
1,336,546 |
+12,794 |
Sep19 |
180713 |
97.055 |
97.075 |
97.040 |
97.075 |
+0.025 |
174,502 |
934,048 |
+13,340 |
Dec19 |
180713 |
97.015 |
97.040 |
96.995 |
97.035 |
+0.030 |
247,756 |
1,848,144 |
+6,324 |
Mar20 |
180713 |
97.005 |
97.035 |
96.995 |
97.030 |
+0.030 |
169,227 |
1,088,497 |
+2,203 |
Jun20 |
180713 |
97.010 |
97.045 |
97.000 |
97.040 |
+0.030 |
162,837 |
860,975 |
-51 |
Sep20 |
180713 |
97.030 |
97.060 |
97.010 |
97.055 |
+0.035 |
115,610 |
775,453 |
-336 |
Dec20 |
180713 |
97.025 |
97.060 |
97.010 |
97.055 |
+0.040 |
107,314 |
846,392 |
-4,261 |
Mar21 |
180713 |
97.045 |
97.080 |
97.030 |
97.075 |
+0.040 |
70,818 |
397,594 |
+1,274 |
Jun21 |
180713 |
97.050 |
97.090 |
97.040 |
97.080 |
+0.035 |
71,141 |
273,692 |
+5,538 |
Sep21 |
180713 |
97.055 |
97.090 |
97.045 |
97.085 |
+0.035 |
40,442 |
227,063 |
+5,051 |
Dec21 |
180713 |
97.050 |
97.085 |
97.040 |
97.080 |
+0.035 |
39,938 |
325,586 |
-3,123 |
Mar22 |
180713 |
97.055 |
97.090 |
97.045 |
97.085 |
+0.035 |
29,622 |
136,113 |
+1,401 |
Jun22 |
180713 |
97.055 |
97.085 |
97.040 |
97.080 |
+0.035 |
36,634 |
103,755 |
-2,217 |
Sep22 |
180713 |
97.045 |
97.080 |
97.035 |
97.075 |
+0.035 |
16,898 |
70,432 |
+1,100 |
Dec22 |
180713 |
97.020 |
97.060 |
97.020 |
97.055 |
+0.030 |
14,865 |
125,378 |
+615 |
Total Volume and Open Interest |
2,035,726 |
14,234,522 |
+52,539 |
Ultra T-Bond(CBOT) |
Sep18 |
180713 |
160~18 |
161~03 |
160~10 |
160~30 |
+0~15 |
108,515 |
984,465 |
+6,663 |
Dec18 |
180713 |
161~08 |
161~10 |
161~08 |
161~08 |
+0~15 |
1 |
112 |
-1 |
Mar19 |
180713 |
161~08 |
161~08 |
161~08 |
161~08 |
+0~15 |
|
|
|
Total Volume and Open Interest |
108,516 |
984,577 |
+6,662 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180713 |
128~085 |
128~165 |
128~055 |
128~150 |
+0~080 |
118,847 |
569,897 |
-137 |
Dec18 |
180713 |
128~060 |
128~060 |
127~305 |
128~060 |
+0~070 |
|
|
|
Mar19 |
180713 |
128~060 |
128~060 |
128~060 |
128~060 |
+0~070 |
|
|
|
Total Volume and Open Interest |
118,847 |
569,897 |
-137 |
30 Day Federal Funds(CBOT) |
Jul18 |
180713 |
98.088 |
98.090 |
98.088 |
98.090 |
+0.002 |
7,457 |
236,910 |
-2,727 |
Aug18 |
180713 |
98.085 |
98.085 |
98.080 |
98.085 |
unch |
10,799 |
278,661 |
-918 |
Sep18 |
180713 |
98.055 |
98.055 |
98.050 |
98.055 |
unch |
10,090 |
112,648 |
+1,971 |
Oct18 |
180713 |
97.875 |
97.880 |
97.870 |
97.875 |
unch |
41,487 |
281,600 |
+6,434 |
Nov18 |
180713 |
97.865 |
97.870 |
97.860 |
97.865 |
unch |
21,595 |
227,187 |
-4,029 |
Dec18 |
180713 |
97.800 |
97.810 |
97.800 |
97.805 |
unch |
3,744 |
69,507 |
-812 |
Total Volume and Open Interest |
145,363 |
1,906,979 |
-3,070 |
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 |
180713 |
178.02 |
179.06 |
177.86 |
178.26 |
+0.10 |
36,695 |
233,817 |
+2,580 |
Dec18 |
180713 |
177.50 |
177.50 |
176.76 |
176.76 |
+0.08 |
0 |
2 |
+0 |
Mar19 |
180713 |
175.76 |
175.76 |
175.76 |
175.76 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,695 |
233,820 |
+2,580 |
Euro-Bund(EUREX) |
Sep18 |
180713 |
162.68 |
163.22 |
162.66 |
162.98 |
+0.21 |
547,378 |
1,882,525 |
-52,907 |
Dec18 |
180713 |
160.13 |
160.61 |
160.13 |
160.45 |
+0.21 |
326 |
935 |
+179 |
Mar19 |
180713 |
161.00 |
161.20 |
161.00 |
161.11 |
+0.19 |
270 |
251 |
-20 |
Total Volume and Open Interest |
547,974 |
1,883,711 |
-52,748 |
Euro-Bobl(EUREX) |
Sep18 |
180713 |
132.11 |
132.33 |
132.10 |
132.22 |
+0.08 |
329,210 |
1,630,564 |
-1,024 |
Dec18 |
180713 |
131.44 |
131.44 |
131.44 |
131.44 |
+0.08 |
0 |
28 |
+0 |
Mar19 |
180713 |
131.44 |
131.44 |
131.44 |
131.44 |
+0.08 |
|
|
|
Total Volume and Open Interest |
329,210 |
1,630,592 |
-1,024 |
Euro-Schatz(EUREX) |
Sep18 |
180713 |
112.03 |
112.05 |
112.02 |
112.03 |
unch |
250,278 |
1,929,825 |
+4,799 |
Dec18 |
180713 |
111.96 |
111.96 |
111.96 |
111.96 |
unch |
0 |
1,682 |
+0 |
Mar19 |
180713 |
111.96 |
111.96 |
111.96 |
111.96 |
unch |
|
|
|
Total Volume and Open Interest |
250,278 |
1,931,507 |
+4,799 |
3-Mth Euribor(EUREX) |
Sep18 |
180713 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
4,363 |
+0 |
Dec18 |
180713 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
0 |
13,461 |
+5 |
Mar19 |
180713 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
0 |
1,694 |
+0 |
Total Volume and Open Interest |
71 |
29,807 |
+45 |
Long Gilt(LIFFE) |
Sep18 |
180713 |
123~06 |
123~16 |
123~04 |
123~06 |
+0~02 |
198,302 |
781,793 |
+7,029 |
Dec18 |
180713 |
122~10 |
122~10 |
122~10 |
122~10 |
+0~02 |
15 |
197 |
+15 |
Total Volume and Open Interest |
198,317 |
781,990 |
+7,044 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180713 |
99.17 |
99.19 |
99.17 |
99.17 |
-0.00 |
25,834 |
519,841 |
-5,679 |
Dec18 |
180713 |
99.13 |
99.14 |
99.11 |
99.11 |
-0.01 |
20,772 |
510,069 |
+1,643 |
Mar19 |
180713 |
99.05 |
99.08 |
99.04 |
99.05 |
unch |
40,763 |
333,234 |
-744 |
Jun19 |
180713 |
98.99 |
99.01 |
98.98 |
98.99 |
unch |
29,780 |
339,670 |
+61 |
Sep19 |
180713 |
98.93 |
98.95 |
98.92 |
98.92 |
unch |
32,980 |
282,409 |
+1,949 |
Dec19 |
180713 |
98.85 |
98.89 |
98.85 |
98.86 |
unch |
36,318 |
268,689 |
+2,620 |
Total Volume and Open Interest |
386,667 |
3,164,367 |
-7,061 |
3-Mth Euribor(LIFFE) |
Sep18 |
180713 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
22,900 |
518,989 |
-4,928 |
Dec18 |
180713 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
56,450 |
530,209 |
+406 |
Mar19 |
180713 |
100.290 |
100.295 |
100.290 |
100.290 |
unch |
41,102 |
465,904 |
+180 |
Total Volume and Open Interest |
701,177 |
5,094,399 |
+15,631 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180713 |
97.99 |
98.00 |
97.96 |
97.97 |
-0.03 |
34,960 |
207,741 |
-15,938 |
Dec18 |
180713 |
97.98 |
97.99 |
97.94 |
97.96 |
-0.02 |
25,599 |
239,910 |
-8,125 |
Mar19 |
180713 |
97.97 |
97.98 |
97.94 |
97.95 |
-0.02 |
20,795 |
187,081 |
-637 |
Jun19 |
180713 |
97.95 |
97.95 |
97.91 |
97.93 |
-0.02 |
24,442 |
148,361 |
-67 |
Sep19 |
180713 |
97.90 |
97.91 |
97.88 |
97.89 |
-0.02 |
11,089 |
102,114 |
+226 |
Dec19 |
180713 |
97.86 |
97.86 |
97.83 |
97.85 |
-0.01 |
7,425 |
120,786 |
-1,032 |
Mar20 |
180713 |
97.81 |
97.81 |
97.79 |
97.80 |
-0.01 |
9,191 |
68,062 |
+243 |
Jun20 |
180713 |
97.76 |
97.76 |
97.74 |
97.75 |
-0.01 |
5,657 |
31,753 |
+1,753 |
Sep20 |
180713 |
97.71 |
97.71 |
97.70 |
97.71 |
-0.01 |
27 |
4,787 |
+25 |
Dec20 |
180713 |
97.65 |
97.65 |
97.65 |
97.65 |
-0.01 |
76 |
4,576 |
-64 |
Total Volume and Open Interest |
139,418 |
1,117,643 |
-23,773 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180713 |
97.37 |
97.38 |
97.36 |
97.37 |
unch |
127,113 |
1,138,444 |
-7,107 |
Dec18 |
180713 |
97.35 |
97.35 |
97.35 |
97.35 |
unch |
|
|
|
Total Volume and Open Interest |
127,113 |
1,138,444 |
-7,107 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180713 |
97.93 |
97.94 |
97.92 |
97.93 |
-0.00 |
113,122 |
1,072,552 |
+12,605 |
Dec18 |
180713 |
97.90 |
97.90 |
97.90 |
97.90 |
-0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
113,122 |
1,074,924 |
+12,605 |
Gold(CMX) |
Aug18 |
180713 |
1247.7 |
1248.5 |
1236.2 |
1241.2 |
-5.4 |
299,639 |
275,674 |
-11,738 |
Oct18 |
180713 |
1252.8 |
1253.5 |
1242.0 |
1246.4 |
-5.6 |
6,235 |
23,689 |
-416 |
Dec18 |
180713 |
1257.5 |
1259.2 |
1247.0 |
1251.9 |
-5.6 |
55,714 |
167,979 |
+14,674 |
Feb19 |
180713 |
1264.2 |
1264.2 |
1253.7 |
1258.1 |
-5.4 |
3,707 |
21,351 |
+1,144 |
Apr19 |
180713 |
1264.2 |
1264.5 |
1262.3 |
1264.0 |
-5.6 |
442 |
5,760 |
+128 |
Jun19 |
180713 |
1271.0 |
1271.7 |
1265.9 |
1270.2 |
-5.6 |
304 |
5,606 |
+86 |
Aug19 |
180713 |
1278.6 |
1278.6 |
1276.6 |
1276.6 |
-5.6 |
21 |
1,311 |
+16 |
Oct19 |
180713 |
1282.2 |
1283.1 |
1282.2 |
1283.1 |
-5.7 |
5 |
241 |
+5 |
Dec19 |
180713 |
1290.0 |
1290.1 |
1287.9 |
1289.7 |
-5.7 |
142 |
3,668 |
-11 |
Feb20 |
180713 |
1296.3 |
1296.3 |
1296.3 |
1296.3 |
-5.7 |
0 |
1 |
+0 |
Apr20 |
180713 |
1302.7 |
1302.7 |
1302.7 |
1302.7 |
-5.7 |
|
|
|
Jun20 |
180713 |
1309.5 |
1309.5 |
1309.5 |
1309.5 |
-5.9 |
0 |
360 |
+0 |
Total Volume and Open Interest |
366,580 |
507,347 |
+3,754 |
Silver(CMX) |
Jul18 |
180713 |
1590.5 |
1593.0 |
1571.0 |
1573.9 |
-15.9 |
53 |
719 |
-2 |
Sep18 |
180713 |
1598.0 |
1601.5 |
1570.0 |
1581.5 |
-16.2 |
86,972 |
155,745 |
-1,029 |
Dec18 |
180713 |
1610.5 |
1613.0 |
1582.0 |
1593.1 |
-16.3 |
5,274 |
42,288 |
+737 |
Mar19 |
180713 |
1621.0 |
1624.5 |
1595.0 |
1605.2 |
-16.3 |
386 |
4,905 |
+102 |
May19 |
180713 |
1611.5 |
1615.0 |
1611.5 |
1614.0 |
-16.4 |
358 |
832 |
+210 |
Jul19 |
180713 |
1625.0 |
1625.0 |
1622.5 |
1622.5 |
-16.4 |
1 |
541 |
+0 |
Sep19 |
180713 |
1631.0 |
1631.0 |
1631.0 |
1631.0 |
-16.4 |
0 |
251 |
+0 |
Total Volume and Open Interest |
93,477 |
207,802 |
+101 |
Platinum(NYMEX) |
Jul18 |
180713 |
826.9 |
830.6 |
822.9 |
826.2 |
-16.1 |
3 |
367 |
-2 |
Oct18 |
180713 |
845.5 |
846.9 |
826.7 |
830.3 |
-16.1 |
17,980 |
77,891 |
+42 |
Jan19 |
180713 |
848.5 |
848.5 |
831.4 |
834.6 |
-16.3 |
125 |
3,005 |
+70 |
Apr19 |
180713 |
854.0 |
854.0 |
840.4 |
840.4 |
-16.3 |
1 |
185 |
+1 |
Total Volume and Open Interest |
18,121 |
81,645 |
+110 |
Palladium(NYMEX) |
Sep18 |
180713 |
945.30 |
946.30 |
931.40 |
932.80 |
-16.00 |
4,149 |
19,455 |
-307 |
Dec18 |
180713 |
939.40 |
939.40 |
928.40 |
929.00 |
-16.20 |
196 |
2,030 |
+113 |
Mar19 |
180713 |
922.90 |
922.90 |
922.90 |
922.90 |
-16.20 |
0 |
28 |
+0 |
Total Volume and Open Interest |
4,345 |
21,513 |
-194 |
Copper(CMX) |
Jul18 |
180713 |
277.50 |
277.65 |
274.50 |
277.00 |
+0.20 |
535 |
2,580 |
-187 |
Sep18 |
180713 |
277.60 |
278.85 |
274.95 |
277.55 |
-0.15 |
165,555 |
155,760 |
+1,809 |
Dec18 |
180713 |
279.80 |
281.30 |
277.55 |
280.05 |
-0.15 |
18,176 |
66,907 |
+2,307 |
Mar19 |
180713 |
283.40 |
283.95 |
280.00 |
282.60 |
-0.05 |
6,529 |
28,917 |
+226 |
May19 |
180713 |
282.25 |
284.95 |
282.25 |
283.90 |
-0.15 |
1,301 |
6,879 |
-156 |
Total Volume and Open Interest |
194,595 |
284,824 |
+4,156 |
E-mini DJIA Index(CBOT) |
Sep18 |
180713 |
24903 |
25028 |
24869 |
25004 |
+110 |
220,425 |
81,870 |
-2,292 |
Dec18 |
180713 |
24909 |
25025 |
24882 |
25009 |
+111 |
98 |
543 |
+9 |
Mar19 |
180713 |
25044 |
25044 |
25044 |
25044 |
+119 |
0 |
33 |
+0 |
Jun19 |
180713 |
25058 |
25058 |
25058 |
25058 |
+110 |
|
|
|
Total Volume and Open Interest |
220,523 |
82,446 |
-2,283 |
S & P 500(CME) |
Sep18 |
180713 |
2801.00 |
2807.00 |
2794.00 |
2803.20 |
+4.70 |
1,733 |
59,771 |
+883 |
Dec18 |
180713 |
2807.00 |
2807.30 |
2797.30 |
2807.00 |
+4.70 |
0 |
302 |
+2 |
Mar19 |
180713 |
2813.60 |
2813.90 |
2803.90 |
2813.60 |
+4.70 |
|
|
|
Jun19 |
180713 |
2821.10 |
2821.40 |
2811.40 |
2821.10 |
+4.70 |
|
|
|
Total Volume and Open Interest |
1,733 |
60,073 |
+885 |
S & P 500 E-Mini(CME) |
Sep18 |
180713 |
2798.50 |
2807.25 |
2793.25 |
2803.25 |
+4.75 |
1,369,176 |
2,644,336 |
+1,720 |
Dec18 |
180713 |
2802.00 |
2810.50 |
2796.75 |
2807.00 |
+4.75 |
4,523 |
51,045 |
-168 |
Mar19 |
180713 |
2813.50 |
2816.75 |
2805.25 |
2813.50 |
+4.50 |
348 |
19,723 |
+9 |
Jun19 |
180713 |
2821.00 |
2821.00 |
2821.00 |
2821.00 |
+4.50 |
6 |
7,408 |
+6 |
Total Volume and Open Interest |
1,374,053 |
2,722,513 |
+1,567 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180713 |
7382.00 |
7414.25 |
7367.00 |
7393.00 |
+10.25 |
373,366 |
246,319 |
+4,937 |
Dec18 |
180713 |
7407.00 |
7437.50 |
7393.00 |
7417.25 |
+10.00 |
607 |
1,824 |
-59 |
Mar19 |
180713 |
7460.00 |
7462.00 |
7441.25 |
7449.75 |
+11.00 |
1 |
29 |
+0 |
Total Volume and Open Interest |
373,974 |
248,173 |
+4,878 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180713 |
1999.10 |
2010.20 |
1995.60 |
1999.40 |
-0.60 |
13,696 |
83,728 |
-734 |
Dec18 |
180713 |
2010.00 |
2012.30 |
2002.40 |
2003.10 |
-0.90 |
0 |
4 |
+0 |
Mar19 |
180713 |
2006.70 |
2006.70 |
2006.70 |
2006.70 |
-0.90 |
|
|
|
Total Volume and Open Interest |
13,696 |
83,732 |
-734 |
Volatility Index(CBOE) |
Jul18 |
180713 |
13.41 |
13.65 |
12.97 |
12.98 |
-0.35 |
103,821 |
89,698 |
-10,679 |
Aug18 |
180713 |
14.47 |
14.65 |
14.20 |
14.23 |
-0.25 |
98,773 |
133,615 |
+9,030 |
Sep18 |
180713 |
15.02 |
15.15 |
14.80 |
14.88 |
-0.10 |
29,948 |
50,758 |
+1,973 |
Oct18 |
180713 |
15.62 |
15.75 |
15.45 |
15.48 |
-0.15 |
12,279 |
46,318 |
+1,949 |
Total Volume and Open Interest |
253,774 |
384,842 |
+3,466 |
S & P 600(CME) |
Sep18 |
180713 |
1046.50 |
1046.50 |
1046.50 |
1046.50 |
-0.60 |
|
|
|
Dec18 |
180713 |
1047.20 |
1047.20 |
1047.20 |
1047.20 |
-0.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180713 |
1692.80 |
1702.70 |
1688.80 |
1691.60 |
-0.70 |
117,140 |
572,263 |
-1,459 |
Dec18 |
180713 |
1701.00 |
1706.60 |
1695.30 |
1696.50 |
-0.50 |
14 |
51 |
+0 |
Mar19 |
180713 |
1700.70 |
1700.70 |
1700.70 |
1700.70 |
unch |
|
|
|
Total Volume and Open Interest |
117,154 |
572,314 |
-1,459 |
Nikkei 225(CME) |
Sep18 |
180713 |
22345 |
22705 |
22335 |
22590 |
+235 |
11,671 |
30,485 |
-56 |
Dec18 |
180713 |
22470 |
22560 |
22470 |
22470 |
+235 |
0 |
6 |
+0 |
Total Volume and Open Interest |
11,671 |
30,491 |
-56 |
Nikkei 225(SGX) |
Sep18 |
180713 |
22200 |
22670 |
22185 |
22605 |
+400 |
94,638 |
125,843 |
+3,310 |
Dec18 |
180713 |
22300 |
22455 |
22300 |
22455 |
+400 |
1 |
5,196 |
+0 |
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 |
180713 |
22215 |
22670 |
22180 |
22600 |
+390 |
989,687 |
302,217 |
+8,536 |
Dec18 |
180713 |
22050 |
22505 |
22020 |
22440 |
+400 |
7,803 |
10,533 |
+686 |
Mar19 |
180713 |
22000 |
22445 |
21990 |
22360 |
+370 |
416 |
3,447 |
+63 |
Total Volume and Open Interest |
1,075,568 |
493,964 |
+32,271 |
Nikkei 225(JPX) |
Sep18 |
180713 |
22220 |
22670 |
22190 |
22600 |
+390 |
82,975 |
271,437 |
-1,489 |
Dec18 |
180713 |
22060 |
22500 |
22050 |
22440 |
+400 |
297 |
51,069 |
-29 |
Mar19 |
180713 |
22150 |
22430 |
22150 |
22360 |
+370 |
102 |
4,284 |
+16 |
Total Volume and Open Interest |
83,379 |
393,061 |
-1,501 |
Nikkei 225(CME) Yen |
Sep18 |
180713 |
22300 |
22670 |
22300 |
22565 |
+240 |
35,966 |
52,969 |
-811 |
Dec18 |
180713 |
22400 |
22480 |
22400 |
22400 |
+235 |
3 |
2 |
-1 |
Mar19 |
180713 |
22295 |
22295 |
22295 |
22295 |
+215 |
|
|
|
Total Volume and Open Interest |
35,969 |
52,971 |
-812 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180713 |
22590 |
22650 |
22540 |
22560 |
+240 |
0 |
17 |
+0 |
Dec18 |
180713 |
22400 |
22400 |
22400 |
22400 |
+240 |
|
|
|
Mar19 |
180713 |
22290 |
22290 |
22290 |
22290 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
17 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180713 |
5419.0 |
5440.0 |
5417.0 |
5429.0 |
+24.0 |
71,666 |
315,297 |
+9,455 |
Aug18 |
180713 |
5420.0 |
5434.5 |
5416.5 |
5427.5 |
+24.0 |
101 |
2,230 |
+48 |
Sep18 |
180713 |
5419.5 |
5434.0 |
5416.0 |
5424.5 |
+24.0 |
87 |
24,643 |
-23 |
Total Volume and Open Interest |
71,854 |
383,204 |
+9,480 |
Hang Seng Index(HKFE) |
Jul18 |
180713 |
28500 |
28769 |
28460 |
28558 |
+71 |
241,933 |
106,540 |
-2,377 |
Aug18 |
180713 |
28502 |
28728 |
28465 |
28536 |
+77 |
425 |
1,418 |
+152 |
Sep18 |
180713 |
28423 |
28637 |
28363 |
28454 |
+74 |
309 |
11,289 |
+12 |
Total Volume and Open Interest |
242,753 |
125,204 |
-2,214 |
DAX(EUREX) |
Sep18 |
180713 |
12525.0 |
12572.5 |
12484.0 |
12533.0 |
+54.5 |
95,619 |
111,483 |
-3,870 |
Dec18 |
180713 |
12515.0 |
12523.0 |
12472.0 |
12517.0 |
+54.5 |
72 |
1,493 |
-13 |
Mar19 |
180713 |
12493.0 |
12507.5 |
12487.0 |
12507.5 |
+54.0 |
15 |
209 |
-24 |
Total Volume and Open Interest |
95,706 |
113,185 |
-3,907 |
Mini-DAX(EUREX) |
Sep18 |
180713 |
12526.0 |
12572.0 |
12484.0 |
12533.0 |
+54.5 |
33,108 |
12,013 |
-33 |
Dec18 |
180713 |
12517.0 |
12550.0 |
12483.0 |
12517.0 |
+54.5 |
60 |
153 |
-2 |
Mar19 |
180713 |
12507.5 |
12507.5 |
12507.5 |
12507.5 |
+54.0 |
0 |
64 |
+0 |
Total Volume and Open Interest |
33,168 |
12,230 |
-35 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180713 |
3448 |
3459 |
3440 |
3448 |
+10 |
793,080 |
3,500,570 |
+6,571 |
Dec18 |
180713 |
3431 |
3438 |
3427 |
3430 |
+10 |
26 |
173,491 |
+41 |
Mar19 |
180713 |
3421 |
3421 |
3419 |
3419 |
+10 |
2 |
81,025 |
-1 |
Total Volume and Open Interest |
793,328 |
3,757,757 |
+6,611 |
Swiss Market Index(EUREX) |
Sep18 |
180713 |
8800 |
8843 |
8784 |
8837 |
+42 |
31,716 |
203,948 |
-433 |
Dec18 |
180713 |
8782 |
8818 |
8773 |
8818 |
+42 |
2 |
895 |
+3 |
Mar19 |
180713 |
8716 |
8716 |
8716 |
8716 |
+42 |
0 |
26 |
+0 |
Total Volume and Open Interest |
31,718 |
204,869 |
-430 |
FT-SE 100(EURONEXT) |
Sep18 |
180713 |
7618.50 |
7656.50 |
7596.50 |
7605.00 |
+12.00 |
97,617 |
652,931 |
-2,757 |
Dec18 |
180713 |
7580.50 |
7580.50 |
7565.00 |
7565.00 |
+12.00 |
6 |
1,562 |
+1 |
Mar19 |
180713 |
7503.50 |
7503.50 |
7503.50 |
7503.50 |
+12.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
97,623 |
654,503 |
-2,756 |
SPI 200(SFE) |
Sep18 |
180713 |
6214.0 |
6246.0 |
6201.0 |
6220.0 |
+3.0 |
39,757 |
356,463 |
+3,088 |
Dec18 |
180713 |
6214.0 |
6214.0 |
6214.0 |
6214.0 |
+3.0 |
0 |
3,212 |
+0 |
Mar19 |
180713 |
6167.0 |
6167.0 |
6167.0 |
6167.0 |
+3.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
39,768 |
365,824 |
+3,088 |
FTSE MIB(ISE) |
Sep18 |
180713 |
21800.00 |
21880.00 |
21720.00 |
21818.00 |
+102.00 |
24,775 |
43,409 |
+918 |
Dec18 |
180713 |
21640.00 |
21725.00 |
21600.00 |
21678.00 |
+102.00 |
43 |
68 |
+9 |
Mar19 |
180713 |
21608.00 |
21608.00 |
21608.00 |
21608.00 |
+102.00 |
1 |
20 |
-1 |
Total Volume and Open Interest |
24,819 |
43,497 |
+926 |
KOSPI 200(KFE) |
Sep18 |
180713 |
295.70 |
299.75 |
295.30 |
299.10 |
+3.10 |
295,086 |
284,078 |
-1,732 |
Dec18 |
180713 |
295.80 |
300.00 |
295.65 |
299.20 |
+3.10 |
295 |
44,450 |
+226 |
Mar19 |
180713 |
294.40 |
296.60 |
294.40 |
296.20 |
+2.85 |
57 |
2,204 |
-44 |
Total Volume and Open Interest |
295,441 |
361,280 |
-1,548 |
GSCI(CME) |
Jul18 |
180713 |
463.00 |
469.00 |
462.15 |
465.95 |
+1.50 |
2,853 |
6,135 |
-2,231 |
Aug18 |
180713 |
459.70 |
465.30 |
458.30 |
462.35 |
+1.45 |
2,872 |
9,858 |
+2,854 |
Sep18 |
180713 |
461.65 |
461.65 |
461.65 |
461.65 |
+1.45 |
|
|
|
Total Volume and Open Interest |
5,725 |
15,993 |
+623 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|