|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180716 |
818.50 |
838.00 |
810.50 |
829.50 |
+10.75 |
22,731 |
87,305 |
-2,170 |
Sep18 |
180716 |
824.50 |
843.50 |
816.50 |
835.25 |
+10.75 |
13,260 |
50,864 |
+1,731 |
Nov18 |
180716 |
834.25 |
854.50 |
826.25 |
845.75 |
+11.50 |
116,022 |
425,776 |
-1,344 |
Jan19 |
180716 |
844.50 |
864.50 |
836.75 |
856.00 |
+11.75 |
23,374 |
91,964 |
+1,324 |
Mar19 |
180716 |
853.00 |
874.00 |
846.00 |
865.50 |
+12.00 |
12,121 |
90,054 |
+68 |
May19 |
180716 |
862.50 |
883.25 |
855.50 |
875.25 |
+12.50 |
3,984 |
48,018 |
+245 |
Jul19 |
180716 |
871.75 |
892.00 |
864.25 |
884.00 |
+12.25 |
4,834 |
28,205 |
+830 |
Aug19 |
180716 |
879.00 |
890.25 |
879.00 |
885.25 |
+12.25 |
112 |
796 |
+2 |
Sep19 |
180716 |
871.75 |
889.00 |
866.75 |
881.50 |
+11.25 |
42 |
147 |
+10 |
Nov19 |
180716 |
870.75 |
889.00 |
865.00 |
881.50 |
+9.75 |
3,020 |
14,158 |
+150 |
Jan20 |
180716 |
896.00 |
896.75 |
877.00 |
889.75 |
+9.00 |
28 |
354 |
+1 |
Mar20 |
180716 |
902.25 |
903.00 |
884.50 |
896.00 |
+9.00 |
0 |
122 |
+0 |
May20 |
180716 |
911.00 |
911.75 |
893.75 |
904.75 |
+8.25 |
1 |
75 |
+0 |
Jul20 |
180716 |
913.50 |
920.25 |
900.50 |
913.50 |
+9.00 |
2 |
96 |
+0 |
Total Volume and Open Interest |
199,722 |
838,484 |
+621 |
Soybean Meal(CBOT) |
Aug18 |
180716 |
326.20 |
333.60 |
325.10 |
329.10 |
+3.10 |
22,904 |
67,098 |
-1,876 |
Sep18 |
180716 |
325.30 |
332.80 |
324.10 |
328.30 |
+2.90 |
13,541 |
64,845 |
+282 |
Oct18 |
180716 |
324.80 |
332.10 |
323.10 |
328.10 |
+3.60 |
8,098 |
40,803 |
+886 |
Dec18 |
180716 |
323.20 |
331.20 |
321.50 |
327.50 |
+4.50 |
50,334 |
199,795 |
-1,031 |
Jan19 |
180716 |
320.30 |
328.80 |
319.00 |
325.50 |
+5.30 |
11,682 |
44,698 |
-516 |
Mar19 |
180716 |
313.80 |
322.80 |
312.50 |
319.90 |
+6.10 |
7,929 |
39,275 |
+531 |
May19 |
180716 |
311.50 |
320.50 |
310.20 |
318.10 |
+6.60 |
5,090 |
21,613 |
+589 |
Jul19 |
180716 |
313.10 |
321.90 |
311.90 |
319.60 |
+6.50 |
3,256 |
18,704 |
+563 |
Aug19 |
180716 |
313.60 |
321.90 |
313.40 |
319.90 |
+6.50 |
416 |
2,946 |
+116 |
Sep19 |
180716 |
313.60 |
321.90 |
312.90 |
319.90 |
+6.60 |
1,213 |
3,653 |
+1,056 |
Total Volume and Open Interest |
126,421 |
519,670 |
+548 |
Soybean Oil(CBOT) |
Aug18 |
180716 |
27.95 |
27.97 |
27.59 |
27.64 |
-0.33 |
22,195 |
60,674 |
-1,166 |
Sep18 |
180716 |
28.00 |
28.07 |
27.70 |
27.76 |
-0.32 |
12,625 |
47,843 |
+1,363 |
Oct18 |
180716 |
28.12 |
28.17 |
27.79 |
27.86 |
-0.31 |
6,509 |
24,841 |
+19 |
Dec18 |
180716 |
28.35 |
28.41 |
28.02 |
28.09 |
-0.30 |
48,615 |
236,362 |
-3,590 |
Jan19 |
180716 |
28.59 |
28.66 |
28.29 |
28.35 |
-0.31 |
7,416 |
53,376 |
+1,207 |
Mar19 |
180716 |
28.91 |
28.98 |
28.59 |
28.66 |
-0.31 |
5,594 |
33,532 |
+444 |
May19 |
180716 |
29.25 |
29.33 |
28.92 |
29.00 |
-0.31 |
2,918 |
17,826 |
+683 |
Jul19 |
180716 |
29.60 |
29.64 |
29.27 |
29.35 |
-0.29 |
2,393 |
15,535 |
+245 |
Aug19 |
180716 |
29.71 |
29.79 |
29.45 |
29.50 |
-0.29 |
279 |
3,122 |
+112 |
Sep19 |
180716 |
29.84 |
29.89 |
29.59 |
29.65 |
-0.28 |
155 |
2,797 |
+97 |
Total Volume and Open Interest |
110,125 |
506,777 |
-401 |
Canola(WCE) |
Jul18 |
180713 |
485.1 |
485.1 |
485.1 |
485.1 |
-7.7 |
36 |
143 |
-7 |
Nov18 |
180716 |
485.0 |
488.3 |
484.2 |
487.4 |
+2.3 |
12,789 |
121,835 |
+2,335 |
Jan19 |
180716 |
491.5 |
494.5 |
491.0 |
493.4 |
+1.6 |
2,416 |
37,887 |
+359 |
Mar19 |
180716 |
496.4 |
499.6 |
496.4 |
498.9 |
+1.8 |
587 |
7,428 |
-73 |
May19 |
180716 |
500.9 |
504.4 |
500.9 |
503.7 |
+1.9 |
36 |
1,120 |
-4 |
Total Volume and Open Interest |
15,872 |
169,093 |
+2,626 |
Corn(CBOT) |
Sep18 |
180716 |
340.00 |
345.75 |
338.75 |
341.75 |
+0.50 |
151,697 |
651,531 |
+3,929 |
Dec18 |
180716 |
353.00 |
359.25 |
352.25 |
355.25 |
+0.50 |
218,959 |
758,651 |
+7,617 |
Mar19 |
180716 |
364.75 |
370.75 |
364.00 |
367.25 |
+0.75 |
41,765 |
201,121 |
+2,051 |
May19 |
180716 |
371.50 |
377.50 |
370.75 |
374.25 |
+1.00 |
10,505 |
35,349 |
+300 |
Jul19 |
180716 |
377.75 |
383.75 |
377.00 |
380.75 |
+1.50 |
12,077 |
83,479 |
+714 |
Sep19 |
180716 |
379.50 |
385.75 |
379.50 |
383.75 |
+1.50 |
2,849 |
22,736 |
+140 |
Dec19 |
180716 |
386.50 |
391.25 |
385.00 |
389.50 |
+2.00 |
11,431 |
71,154 |
+42 |
Mar20 |
180716 |
398.00 |
403.25 |
398.00 |
401.50 |
+1.50 |
343 |
3,017 |
-23 |
May20 |
180716 |
404.25 |
409.75 |
404.25 |
408.00 |
+1.00 |
190 |
372 |
+6 |
Jul20 |
180716 |
409.25 |
415.00 |
409.25 |
413.50 |
+1.50 |
353 |
989 |
+245 |
Total Volume and Open Interest |
450,781 |
1,830,591 |
+14,691 |
Wheat(CBOT) |
Sep18 |
180716 |
495.25 |
498.50 |
486.75 |
488.50 |
-8.50 |
72,578 |
200,218 |
-2,665 |
Dec18 |
180716 |
511.75 |
513.75 |
502.75 |
504.00 |
-8.50 |
35,492 |
157,505 |
+3,010 |
Mar19 |
180716 |
524.50 |
528.75 |
517.50 |
519.00 |
-8.50 |
13,162 |
53,442 |
+81 |
May19 |
180716 |
535.75 |
538.75 |
528.75 |
529.75 |
-8.75 |
2,713 |
13,572 |
+400 |
Jul19 |
180716 |
540.00 |
543.25 |
533.50 |
535.25 |
-7.50 |
2,218 |
31,870 |
+252 |
Sep19 |
180716 |
546.25 |
552.25 |
543.25 |
544.50 |
-7.25 |
435 |
5,009 |
+65 |
Total Volume and Open Interest |
127,144 |
470,886 |
+1,079 |
Wheat(KCBT) |
Sep18 |
180716 |
489.75 |
492.75 |
482.00 |
484.50 |
-7.25 |
28,119 |
136,001 |
-1,072 |
Dec18 |
180716 |
514.25 |
516.75 |
506.75 |
509.00 |
-7.25 |
16,649 |
85,049 |
+702 |
Mar19 |
180716 |
530.50 |
535.00 |
525.00 |
527.25 |
-7.50 |
6,001 |
27,772 |
+658 |
May19 |
180716 |
541.50 |
545.25 |
535.50 |
537.50 |
-7.75 |
1,166 |
6,830 |
+270 |
Jul19 |
180716 |
547.50 |
549.75 |
540.50 |
542.25 |
-7.75 |
511 |
11,173 |
+2 |
Sep19 |
180716 |
553.75 |
561.75 |
553.00 |
554.50 |
-7.25 |
58 |
836 |
-2 |
Dec19 |
180716 |
574.00 |
574.00 |
570.25 |
571.75 |
-7.75 |
24 |
1,641 |
+10 |
Total Volume and Open Interest |
52,548 |
269,385 |
+511 |
Wheat(MGE) |
Sep18 |
180716 |
531.25 |
531.25 |
526.50 |
528.25 |
-3.50 |
5,573 |
29,794 |
+145 |
Dec18 |
180716 |
548.50 |
548.50 |
544.50 |
546.00 |
-3.25 |
1,849 |
16,631 |
+227 |
Mar19 |
180716 |
562.50 |
563.75 |
560.50 |
562.50 |
-2.25 |
707 |
6,731 |
-49 |
May19 |
180716 |
572.25 |
574.25 |
572.00 |
573.25 |
-1.75 |
449 |
2,898 |
+147 |
Jul19 |
180716 |
583.00 |
583.75 |
582.00 |
583.50 |
-1.25 |
184 |
1,528 |
+36 |
Sep19 |
180716 |
591.50 |
594.00 |
590.25 |
592.50 |
-0.75 |
205 |
796 |
+43 |
Total Volume and Open Interest |
9,039 |
58,816 |
+554 |
Oats(CBOT) |
Sep18 |
180716 |
237.00 |
237.50 |
227.25 |
231.50 |
-5.50 |
65 |
1,655 |
-5 |
Dec18 |
180716 |
241.00 |
242.00 |
232.75 |
237.00 |
-4.75 |
167 |
3,056 |
+11 |
Mar19 |
180716 |
241.00 |
241.00 |
241.00 |
241.00 |
-4.50 |
1 |
54 |
+0 |
May19 |
180716 |
242.75 |
242.75 |
242.75 |
242.75 |
-4.50 |
|
|
|
Total Volume and Open Interest |
238 |
4,765 |
+1 |
Rough Rice(CBOT) |
Jul18 |
180713 |
11.84 |
11.84 |
11.81 |
11.81 |
-0.02 |
0 |
318 |
-79 |
Sep18 |
180716 |
11.98 |
12.07 |
11.97 |
12.05 |
+0.06 |
482 |
6,187 |
+26 |
Nov18 |
180716 |
11.85 |
11.90 |
11.83 |
11.89 |
+0.08 |
33 |
1,184 |
+18 |
Jan19 |
180716 |
12.05 |
12.06 |
12.02 |
12.06 |
+0.05 |
0 |
37 |
+0 |
Total Volume and Open Interest |
515 |
7,651 |
-31 |
Live Cattle(CME) |
Aug18 |
180716 |
105.250 |
107.550 |
104.800 |
106.930 |
+2.380 |
38,360 |
87,114 |
-6,918 |
Oct18 |
180716 |
107.930 |
109.285 |
107.330 |
108.650 |
+1.265 |
33,755 |
107,239 |
+2,509 |
Dec18 |
180716 |
111.885 |
113.180 |
111.300 |
112.700 |
+1.300 |
17,211 |
61,823 |
+1,316 |
Feb19 |
180716 |
116.200 |
117.080 |
115.550 |
116.600 |
+0.850 |
7,048 |
28,837 |
+1,432 |
Apr19 |
180716 |
117.700 |
118.350 |
117.250 |
117.980 |
+0.550 |
2,571 |
18,874 |
+141 |
Jun19 |
180716 |
110.500 |
111.285 |
110.200 |
110.950 |
+0.750 |
752 |
10,045 |
+257 |
Total Volume and Open Interest |
99,999 |
317,704 |
-1,075 |
Feeder Cattle(CME) |
Aug18 |
180716 |
151.185 |
153.380 |
150.285 |
152.380 |
+1.645 |
7,705 |
16,924 |
-1,169 |
Sep18 |
180716 |
151.400 |
153.350 |
150.600 |
152.450 |
+1.370 |
5,540 |
11,132 |
+1,141 |
Oct18 |
180716 |
151.600 |
153.380 |
151.000 |
152.630 |
+1.280 |
2,806 |
7,254 |
+351 |
Nov18 |
180716 |
151.380 |
152.750 |
150.650 |
152.200 |
+1.165 |
2,269 |
4,447 |
-266 |
Jan19 |
180716 |
149.785 |
150.900 |
148.735 |
150.450 |
+0.915 |
1,971 |
4,870 |
+395 |
Mar19 |
180716 |
148.500 |
149.550 |
147.485 |
149.100 |
+0.865 |
275 |
1,759 |
+19 |
Apr19 |
180716 |
148.450 |
149.550 |
147.900 |
149.080 |
+0.730 |
122 |
552 |
+42 |
Total Volume and Open Interest |
20,713 |
47,033 |
+517 |
Lean Hogs(CME) |
Aug18 |
180716 |
70.100 |
70.785 |
69.080 |
69.200 |
-0.950 |
28,284 |
51,027 |
-5,092 |
Oct18 |
180716 |
55.000 |
55.380 |
53.850 |
54.000 |
-1.300 |
27,144 |
94,300 |
+4,659 |
Dec18 |
180716 |
50.000 |
50.800 |
49.100 |
49.180 |
-1.220 |
12,985 |
44,903 |
+1,661 |
Feb19 |
180716 |
56.200 |
56.800 |
55.535 |
55.830 |
-0.770 |
3,173 |
17,125 |
+594 |
Apr19 |
180716 |
61.380 |
61.900 |
60.580 |
60.985 |
-0.615 |
2,372 |
13,735 |
+0 |
May19 |
180716 |
66.350 |
67.385 |
66.350 |
66.885 |
-0.215 |
24 |
227 |
+0 |
Jun19 |
180716 |
71.400 |
71.550 |
70.430 |
70.700 |
-0.630 |
322 |
1,675 |
-34 |
Jul19 |
180716 |
71.200 |
72.035 |
71.200 |
71.600 |
-0.550 |
89 |
391 |
+5 |
Total Volume and Open Interest |
77,071 |
231,500 |
+621 |
Class III Milk(CME) |
Jul18 |
180716 |
14.28 |
14.28 |
14.23 |
14.26 |
-0.01 |
252 |
3,757 |
-49 |
Aug18 |
180716 |
14.88 |
15.20 |
14.88 |
15.18 |
+0.34 |
456 |
4,353 |
+20 |
Sep18 |
180716 |
15.29 |
15.52 |
15.28 |
15.51 |
+0.25 |
128 |
4,128 |
+12 |
Oct18 |
180716 |
15.53 |
15.72 |
15.53 |
15.71 |
+0.22 |
66 |
2,944 |
-9 |
Nov18 |
180716 |
15.61 |
15.70 |
15.59 |
15.69 |
+0.18 |
42 |
2,417 |
+1 |
Dec18 |
180716 |
15.52 |
15.60 |
15.52 |
15.60 |
+0.11 |
25 |
2,320 |
-4 |
Jan19 |
180716 |
15.48 |
15.48 |
15.48 |
15.48 |
+0.08 |
19 |
915 |
+9 |
Feb19 |
180716 |
15.45 |
15.45 |
15.38 |
15.41 |
+0.07 |
12 |
556 |
-3 |
Mar19 |
180716 |
15.44 |
15.45 |
15.39 |
15.39 |
+0.01 |
2 |
538 |
-2 |
Apr19 |
180716 |
15.62 |
15.62 |
15.60 |
15.60 |
+0.05 |
7 |
468 |
+5 |
May19 |
180716 |
15.77 |
15.77 |
15.76 |
15.77 |
+0.07 |
0 |
253 |
+0 |
Jun19 |
180716 |
15.86 |
15.89 |
15.86 |
15.86 |
+0.01 |
0 |
203 |
+0 |
Jul19 |
180716 |
16.04 |
16.06 |
16.04 |
16.04 |
unch |
0 |
69 |
+0 |
Total Volume and Open Interest |
1,012 |
23,325 |
-17 |
Cocoa(ICE) |
Jul18 |
180716 |
2410 |
2410 |
2410 |
2410 |
-107 |
0 |
10 |
+0 |
Sep18 |
180716 |
2535 |
2594 |
2389 |
2406 |
-107 |
14,938 |
86,801 |
-2,312 |
Dec18 |
180716 |
2545 |
2607 |
2426 |
2440 |
-89 |
7,488 |
72,696 |
-1,255 |
Mar19 |
180716 |
2543 |
2596 |
2432 |
2446 |
-80 |
3,047 |
48,128 |
+167 |
May19 |
180716 |
2541 |
2588 |
2438 |
2448 |
-74 |
1,449 |
16,974 |
+85 |
Jul19 |
180716 |
2547 |
2584 |
2444 |
2452 |
-68 |
367 |
5,902 |
+7 |
Sep19 |
180716 |
2546 |
2581 |
2447 |
2455 |
-65 |
119 |
5,632 |
+98 |
Total Volume and Open Interest |
27,585 |
246,750 |
-3,108 |
Coffee "C"(ICE) |
Jul18 |
180716 |
107.45 |
107.45 |
107.45 |
107.45 |
+0.40 |
0 |
27 |
+0 |
Sep18 |
180716 |
109.90 |
111.25 |
108.80 |
110.30 |
+0.40 |
19,331 |
158,022 |
-90 |
Dec18 |
180716 |
113.40 |
114.75 |
112.30 |
113.80 |
+0.40 |
9,670 |
71,816 |
+1,085 |
Mar19 |
180716 |
116.95 |
118.35 |
115.95 |
117.40 |
+0.40 |
5,164 |
31,106 |
+712 |
May19 |
180716 |
119.45 |
120.80 |
118.45 |
119.90 |
+0.45 |
2,737 |
18,403 |
-38 |
Jul19 |
180716 |
122.00 |
123.25 |
120.90 |
122.30 |
+0.40 |
939 |
7,189 |
+204 |
Total Volume and Open Interest |
38,526 |
298,763 |
+2,154 |
Orange Juice(ICE) |
Sep18 |
180716 |
168.40 |
170.85 |
168.00 |
170.65 |
+1.85 |
573 |
11,317 |
+164 |
Nov18 |
180716 |
168.00 |
170.75 |
168.00 |
170.55 |
+1.85 |
51 |
2,470 |
+31 |
Jan19 |
180716 |
170.00 |
170.30 |
170.00 |
170.20 |
+1.50 |
5 |
583 |
+1 |
Mar19 |
180716 |
169.15 |
170.45 |
169.15 |
170.30 |
+1.35 |
0 |
118 |
+0 |
May19 |
180716 |
169.90 |
169.90 |
169.90 |
169.90 |
+0.90 |
0 |
8 |
+0 |
Jul19 |
180716 |
169.80 |
169.80 |
169.80 |
169.80 |
+0.70 |
|
|
|
Total Volume and Open Interest |
629 |
14,496 |
+196 |
Sugar #11(ICE) |
Oct18 |
180716 |
10.93 |
11.39 |
10.86 |
11.14 |
+0.18 |
62,362 |
526,769 |
+5,510 |
Mar19 |
180716 |
11.65 |
12.07 |
11.59 |
11.83 |
+0.15 |
21,908 |
275,566 |
+1,528 |
May19 |
180716 |
11.79 |
12.19 |
11.71 |
11.96 |
+0.16 |
7,613 |
69,536 |
+727 |
Jul19 |
180716 |
11.91 |
12.30 |
11.81 |
12.09 |
+0.18 |
5,635 |
44,205 |
-762 |
Oct19 |
180716 |
12.12 |
12.52 |
12.03 |
12.32 |
+0.19 |
1,614 |
37,929 |
-27 |
Mar20 |
180716 |
12.75 |
13.10 |
12.64 |
12.92 |
+0.17 |
623 |
12,937 |
+23 |
May20 |
180716 |
12.85 |
13.18 |
12.74 |
13.01 |
+0.16 |
203 |
2,564 |
+36 |
Jul20 |
180716 |
12.95 |
13.09 |
12.84 |
13.09 |
+0.14 |
153 |
2,374 |
+100 |
Total Volume and Open Interest |
100,316 |
974,694 |
+7,242 |
London Cocoa(LCE) |
Jul18 |
180716 |
1915 |
1920 |
1885 |
1885 |
+25 |
1,160 |
16,411 |
-900 |
Sep18 |
180716 |
1841 |
1884 |
1750 |
1761 |
-74 |
5,831 |
54,187 |
-167 |
Dec18 |
180716 |
1828 |
1872 |
1769 |
1775 |
-48 |
3,146 |
61,892 |
+11 |
Mar19 |
180716 |
1805 |
1842 |
1755 |
1760 |
-37 |
2,777 |
56,434 |
-391 |
May19 |
180716 |
1801 |
1833 |
1753 |
1758 |
-32 |
1,915 |
25,674 |
+157 |
Jul19 |
180716 |
1801 |
1822 |
1751 |
1754 |
-31 |
603 |
11,940 |
+19 |
Sep19 |
180716 |
1797 |
1818 |
1751 |
1751 |
-30 |
616 |
9,613 |
+101 |
Total Volume and Open Interest |
16,328 |
244,263 |
-937 |
London Sugar(LCE) |
Aug18 |
180716 |
343.00 |
349.30 |
340.20 |
345.10 |
+6.00 |
5,439 |
7,321 |
-2,384 |
Oct18 |
180716 |
327.20 |
335.70 |
325.00 |
330.30 |
+3.60 |
7,743 |
46,730 |
+1,704 |
Dec18 |
180716 |
325.90 |
332.40 |
322.60 |
326.60 |
+2.40 |
1,960 |
14,137 |
-6 |
Mar19 |
180716 |
327.00 |
334.80 |
325.00 |
329.50 |
+3.50 |
870 |
12,595 |
+48 |
May19 |
180716 |
329.80 |
336.70 |
327.90 |
332.90 |
+3.70 |
147 |
5,853 |
+8 |
Total Volume and Open Interest |
16,602 |
93,837 |
-612 |
Cotton(ICE) |
Oct18 |
180716 |
89.00 |
89.32 |
88.68 |
88.88 |
-0.02 |
44 |
129 |
+3 |
Dec18 |
180716 |
87.80 |
88.29 |
87.23 |
87.77 |
-0.07 |
19,627 |
175,154 |
+1,719 |
Mar19 |
180716 |
87.50 |
88.03 |
87.03 |
87.54 |
-0.08 |
3,799 |
46,969 |
-287 |
May19 |
180716 |
87.64 |
88.16 |
87.20 |
87.64 |
-0.13 |
648 |
7,513 |
-23 |
Jul19 |
180716 |
87.95 |
88.12 |
87.23 |
87.59 |
-0.15 |
447 |
5,938 |
-10 |
Oct19 |
180716 |
82.20 |
82.20 |
82.20 |
82.20 |
-0.30 |
|
|
|
Total Volume and Open Interest |
25,469 |
255,167 |
+1,758 |
Lumber(CME) |
Sep18 |
180716 |
519.0 |
527.2 |
515.4 |
519.6 |
-1.1 |
646 |
4,320 |
+29 |
Nov18 |
180716 |
490.1 |
495.0 |
485.0 |
489.3 |
-0.2 |
81 |
667 |
-20 |
Jan19 |
180716 |
475.8 |
475.8 |
468.0 |
472.1 |
+3.0 |
9 |
335 |
-2 |
Mar19 |
180716 |
447.1 |
447.1 |
447.1 |
447.1 |
+3.0 |
9 |
183 |
+0 |
Total Volume and Open Interest |
1,015 |
5,632 |
-206 |
Crude Oil(NYM) |
Aug18 |
180716 |
70.52 |
70.87 |
67.58 |
68.06 |
-2.95 |
707,887 |
220,606 |
-65,100 |
Sep18 |
180716 |
69.52 |
69.78 |
66.70 |
67.07 |
-2.88 |
292,143 |
396,292 |
+22,795 |
Oct18 |
180716 |
68.04 |
68.41 |
65.31 |
65.66 |
-2.89 |
130,229 |
226,803 |
-2,015 |
Nov18 |
180716 |
67.61 |
67.87 |
64.80 |
65.11 |
-2.90 |
80,718 |
127,655 |
-363 |
Dec18 |
180716 |
67.18 |
67.42 |
64.43 |
64.71 |
-2.87 |
134,394 |
295,153 |
-2,325 |
Jan19 |
180716 |
66.88 |
66.99 |
64.10 |
64.34 |
-2.81 |
55,343 |
152,904 |
+3,079 |
Feb19 |
180716 |
66.42 |
66.42 |
63.68 |
63.90 |
-2.72 |
26,827 |
71,407 |
+2,985 |
Mar19 |
180716 |
66.04 |
66.04 |
63.33 |
63.51 |
-2.64 |
32,025 |
74,875 |
-3,686 |
Apr19 |
180716 |
65.26 |
65.26 |
62.96 |
63.19 |
-2.57 |
10,665 |
53,144 |
-104 |
May19 |
180716 |
64.92 |
64.92 |
62.83 |
62.88 |
-2.52 |
6,333 |
40,813 |
-1,111 |
Jun19 |
180716 |
64.77 |
65.03 |
62.37 |
62.61 |
-2.46 |
40,603 |
152,596 |
-1,349 |
Jul19 |
180716 |
64.24 |
64.24 |
62.06 |
62.27 |
-2.42 |
3,545 |
39,753 |
-29 |
Aug19 |
180716 |
62.18 |
62.18 |
61.95 |
61.95 |
-2.37 |
2,126 |
39,163 |
+28 |
Sep19 |
180716 |
61.50 |
61.78 |
61.33 |
61.64 |
-2.32 |
3,642 |
61,827 |
+524 |
Oct19 |
180716 |
61.35 |
61.35 |
61.35 |
61.35 |
-2.29 |
1,406 |
33,354 |
-100 |
Nov19 |
180716 |
61.07 |
61.07 |
61.07 |
61.07 |
-2.26 |
1,933 |
29,518 |
-116 |
Total Volume and Open Interest |
1,582,093 |
2,465,474 |
-48,354 |
e-miNY Crude Oil(NYM) |
Aug18 |
180716 |
70.525 |
70.875 |
67.575 |
68.050 |
-2.950 |
23,638 |
2,772 |
-546 |
Sep18 |
180716 |
69.450 |
69.750 |
66.700 |
67.075 |
-2.875 |
1,128 |
692 |
+78 |
Oct18 |
180716 |
68.350 |
68.350 |
65.425 |
65.650 |
-2.900 |
241 |
671 |
+126 |
Nov18 |
180716 |
67.300 |
67.350 |
65.000 |
65.100 |
-2.900 |
63 |
84 |
-21 |
Dec18 |
180716 |
66.875 |
67.050 |
64.500 |
64.700 |
-2.875 |
91 |
156 |
-21 |
Jan19 |
180716 |
65.875 |
65.875 |
64.350 |
64.350 |
-2.800 |
21 |
62 |
+2 |
Feb19 |
180716 |
64.000 |
64.000 |
63.900 |
63.900 |
-2.725 |
5 |
36 |
+3 |
Mar19 |
180716 |
65.100 |
65.200 |
63.500 |
63.500 |
-2.650 |
16 |
12 |
+2 |
Apr19 |
180716 |
63.200 |
63.200 |
63.200 |
63.200 |
-2.550 |
0 |
48 |
+0 |
May19 |
180716 |
63.500 |
63.700 |
62.875 |
62.875 |
-2.525 |
1 |
67 |
+1 |
Total Volume and Open Interest |
25,206 |
4,696 |
-376 |
NY Harbor ULSD(NYM) |
Aug18 |
180716 |
212.55 |
213.63 |
205.11 |
205.43 |
-7.91 |
68,686 |
95,535 |
-6,820 |
Sep18 |
180716 |
213.14 |
214.23 |
205.76 |
206.05 |
-7.88 |
51,574 |
94,010 |
+4,558 |
Oct18 |
180716 |
213.75 |
214.78 |
206.35 |
206.58 |
-7.99 |
29,640 |
43,937 |
-1,469 |
Nov18 |
180716 |
214.56 |
215.47 |
206.90 |
207.14 |
-8.08 |
23,532 |
37,705 |
+2,785 |
Dec18 |
180716 |
215.54 |
215.97 |
207.44 |
207.65 |
-8.10 |
26,799 |
57,385 |
-905 |
Jan19 |
180716 |
215.16 |
216.39 |
208.05 |
208.24 |
-8.08 |
9,367 |
20,570 |
+1,203 |
Feb19 |
180716 |
213.15 |
213.40 |
208.13 |
208.14 |
-8.07 |
5,052 |
10,810 |
+943 |
Mar19 |
180716 |
214.76 |
214.76 |
207.20 |
207.41 |
-8.06 |
3,892 |
15,877 |
+1,018 |
Apr19 |
180716 |
211.38 |
211.38 |
206.11 |
206.17 |
-8.00 |
1,749 |
5,815 |
+179 |
May19 |
180716 |
209.13 |
209.16 |
205.59 |
205.71 |
-7.79 |
990 |
1,485 |
-87 |
Jun19 |
180716 |
209.90 |
209.90 |
205.40 |
205.63 |
-7.64 |
2,544 |
18,768 |
+188 |
Jul19 |
180716 |
209.18 |
209.19 |
206.14 |
206.31 |
-7.57 |
299 |
1,460 |
-4 |
Aug19 |
180716 |
208.04 |
208.04 |
207.00 |
207.00 |
-7.55 |
60 |
595 |
+17 |
Sep19 |
180716 |
208.85 |
208.85 |
207.70 |
207.70 |
-7.56 |
42 |
827 |
+11 |
Total Volume and Open Interest |
225,132 |
414,143 |
+1,675 |
RBOB Gasoline(NYM) |
Aug18 |
180716 |
209.55 |
210.65 |
200.03 |
200.22 |
-10.45 |
69,168 |
96,296 |
-8,955 |
Sep18 |
180716 |
206.66 |
207.52 |
197.37 |
197.57 |
-10.05 |
60,506 |
114,674 |
+4,898 |
Oct18 |
180716 |
194.98 |
195.95 |
186.21 |
186.38 |
-9.79 |
30,112 |
58,636 |
-2,135 |
Nov18 |
180716 |
192.39 |
192.74 |
183.78 |
183.94 |
-9.63 |
18,660 |
49,969 |
+269 |
Dec18 |
180716 |
190.77 |
191.31 |
182.16 |
182.32 |
-9.47 |
18,516 |
43,849 |
-114 |
Jan19 |
180716 |
190.57 |
190.87 |
181.84 |
182.00 |
-9.42 |
8,015 |
27,630 |
-480 |
Feb19 |
180716 |
187.03 |
187.03 |
182.47 |
182.53 |
-9.42 |
4,866 |
10,437 |
+660 |
Mar19 |
180716 |
190.31 |
190.31 |
183.92 |
184.05 |
-9.45 |
3,595 |
16,220 |
+499 |
Apr19 |
180716 |
203.31 |
203.31 |
200.60 |
200.60 |
-9.30 |
1,239 |
8,095 |
+278 |
May19 |
180716 |
203.96 |
203.96 |
200.62 |
200.62 |
-9.19 |
947 |
4,700 |
+231 |
Total Volume and Open Interest |
218,342 |
443,853 |
-5,296 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180716 |
200.22 |
200.22 |
200.22 |
200.22 |
-10.45 |
0 |
1 |
+0 |
Sep18 |
180716 |
197.57 |
197.57 |
197.57 |
197.57 |
-10.05 |
|
|
|
Oct18 |
180716 |
186.38 |
186.38 |
186.38 |
186.38 |
-9.79 |
|
|
|
Nov18 |
180716 |
183.94 |
183.94 |
183.94 |
183.94 |
-9.63 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180716 |
2.765 |
2.778 |
2.735 |
2.759 |
+0.007 |
114,889 |
150,664 |
-7,137 |
Sep18 |
180716 |
2.741 |
2.749 |
2.709 |
2.730 |
+0.006 |
73,913 |
226,203 |
+12,232 |
Oct18 |
180716 |
2.753 |
2.764 |
2.726 |
2.742 |
+0.002 |
40,609 |
147,714 |
-4,448 |
Nov18 |
180716 |
2.804 |
2.814 |
2.779 |
2.791 |
-0.001 |
37,014 |
119,063 |
-77 |
Dec18 |
180716 |
2.923 |
2.931 |
2.895 |
2.906 |
-0.006 |
12,445 |
95,338 |
+375 |
Jan19 |
180716 |
3.009 |
3.017 |
2.981 |
2.989 |
-0.010 |
24,448 |
131,634 |
+4,891 |
Feb19 |
180716 |
2.974 |
2.983 |
2.950 |
2.958 |
-0.009 |
6,698 |
64,988 |
-97 |
Mar19 |
180716 |
2.886 |
2.889 |
2.858 |
2.865 |
-0.010 |
15,330 |
124,056 |
+1,767 |
Apr19 |
180716 |
2.615 |
2.620 |
2.600 |
2.601 |
-0.008 |
13,569 |
128,280 |
-957 |
May19 |
180716 |
2.589 |
2.592 |
2.572 |
2.575 |
-0.008 |
1,717 |
52,030 |
-402 |
Jun19 |
180716 |
2.613 |
2.623 |
2.605 |
2.607 |
-0.006 |
806 |
28,276 |
+103 |
Jul19 |
180716 |
2.652 |
2.653 |
2.635 |
2.638 |
-0.006 |
1,380 |
25,154 |
-285 |
Aug19 |
180716 |
2.651 |
2.659 |
2.639 |
2.643 |
-0.008 |
1,481 |
20,872 |
-139 |
Sep19 |
180716 |
2.633 |
2.641 |
2.607 |
2.624 |
-0.009 |
823 |
24,297 |
-39 |
Oct19 |
180716 |
2.651 |
2.659 |
2.640 |
2.642 |
-0.010 |
4,026 |
50,232 |
+971 |
Nov19 |
180716 |
2.706 |
2.713 |
2.691 |
2.694 |
-0.012 |
621 |
27,175 |
+205 |
Total Volume and Open Interest |
354,658 |
1,496,168 |
+8,018 |
Brent Crude Oil(ICE) |
Sep18 |
180716 |
74.92 |
75.37 |
71.52 |
71.84 |
-3.49 |
416,412 |
387,288 |
-33,903 |
Oct18 |
180716 |
74.89 |
75.26 |
71.52 |
71.82 |
-3.44 |
211,453 |
310,173 |
-96 |
Nov18 |
180716 |
74.90 |
75.21 |
71.55 |
71.85 |
-3.38 |
134,927 |
222,069 |
+7,577 |
Dec18 |
180716 |
74.84 |
75.13 |
71.55 |
71.83 |
-3.32 |
242,335 |
326,392 |
-13,655 |
Jan19 |
180716 |
74.88 |
74.94 |
71.46 |
71.74 |
-3.25 |
48,552 |
124,630 |
-2,085 |
Feb19 |
180716 |
74.74 |
74.75 |
71.31 |
71.60 |
-3.18 |
37,066 |
86,235 |
+314 |
Mar19 |
180716 |
74.53 |
74.56 |
71.17 |
71.45 |
-3.10 |
39,901 |
79,488 |
+4,240 |
Apr19 |
180716 |
74.32 |
74.35 |
71.04 |
71.30 |
-3.03 |
14,461 |
45,003 |
+1,944 |
May19 |
180716 |
74.08 |
74.09 |
70.85 |
71.10 |
-2.97 |
10,089 |
42,051 |
+1,057 |
Jun19 |
180716 |
73.71 |
73.78 |
70.57 |
70.86 |
-2.89 |
59,135 |
125,443 |
-2,923 |
Jul19 |
180716 |
71.50 |
71.50 |
70.60 |
70.60 |
-2.83 |
2,348 |
36,714 |
+390 |
Aug19 |
180716 |
71.17 |
71.17 |
70.33 |
70.33 |
-2.76 |
3,225 |
29,669 |
-431 |
Sep19 |
180716 |
70.03 |
70.03 |
70.03 |
70.03 |
-2.70 |
5,731 |
49,588 |
+292 |
Oct19 |
180716 |
69.72 |
69.72 |
69.72 |
69.72 |
-2.65 |
1,996 |
35,689 |
-140 |
Total Volume and Open Interest |
1,331,184 |
2,375,088 |
-36,978 |
Gas Oil(ICE) |
Aug18 |
180716 |
651.25 |
654.00 |
627.50 |
633.50 |
-20.75 |
112,505 |
168,629 |
-473 |
Sep18 |
180716 |
653.25 |
655.50 |
629.25 |
635.50 |
-20.75 |
94,203 |
166,840 |
+10,406 |
Oct18 |
180716 |
656.25 |
658.00 |
632.25 |
638.25 |
-21.00 |
51,925 |
136,185 |
-4,460 |
Nov18 |
180716 |
654.75 |
656.25 |
630.50 |
637.00 |
-20.75 |
18,062 |
51,328 |
+1,195 |
Dec18 |
180716 |
653.25 |
654.50 |
628.50 |
635.50 |
-20.50 |
61,502 |
128,233 |
-898 |
Jan19 |
180716 |
652.25 |
655.00 |
629.75 |
636.25 |
-20.25 |
10,719 |
37,330 |
+641 |
Feb19 |
180716 |
652.50 |
654.00 |
630.50 |
636.75 |
-20.00 |
3,722 |
31,776 |
-255 |
Mar19 |
180716 |
652.00 |
654.50 |
629.75 |
636.50 |
-19.75 |
5,799 |
21,471 |
-216 |
Apr19 |
180716 |
650.75 |
651.25 |
629.50 |
635.50 |
-19.25 |
3,177 |
17,704 |
+174 |
May19 |
180716 |
650.50 |
650.50 |
628.50 |
635.25 |
-19.00 |
2,374 |
10,936 |
+938 |
Total Volume and Open Interest |
404,581 |
998,295 |
+2,209 |
Ethanol(CBOT) |
Aug18 |
180716 |
1.402 |
1.418 |
1.401 |
1.405 |
+0.004 |
237 |
952 |
-45 |
Sep18 |
180716 |
1.411 |
1.415 |
1.399 |
1.404 |
+0.004 |
123 |
469 |
+27 |
Oct18 |
180716 |
1.398 |
1.398 |
1.398 |
1.398 |
+0.004 |
64 |
143 |
-4 |
Nov18 |
180716 |
1.388 |
1.388 |
1.388 |
1.388 |
+0.004 |
58 |
80 |
+35 |
Dec18 |
180716 |
1.374 |
1.375 |
1.374 |
1.374 |
+0.007 |
32 |
200 |
-11 |
Jan19 |
180716 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.007 |
3 |
100 |
+0 |
Feb19 |
180716 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.007 |
|
|
|
Mar19 |
180716 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.007 |
|
|
|
Total Volume and Open Interest |
517 |
1,944 |
+2 |
WTI Crude Oil(ICE) |
Aug18 |
180716 |
70.61 |
70.84 |
67.59 |
68.06 |
-2.95 |
49,012 |
44,927 |
-5,076 |
Sep18 |
180716 |
69.58 |
69.76 |
66.72 |
67.07 |
-2.88 |
57,927 |
77,430 |
-1,386 |
Oct18 |
180716 |
68.31 |
68.31 |
65.34 |
65.66 |
-2.89 |
46,851 |
46,467 |
-250 |
Nov18 |
180716 |
67.78 |
67.78 |
64.80 |
65.11 |
-2.90 |
28,271 |
19,877 |
-2,253 |
Dec18 |
180716 |
67.07 |
67.25 |
64.47 |
64.71 |
-2.87 |
49,309 |
133,810 |
-763 |
Jan19 |
180716 |
66.79 |
66.79 |
64.15 |
64.34 |
-2.81 |
14,941 |
28,822 |
-1,258 |
Feb19 |
180716 |
65.97 |
66.12 |
63.71 |
63.90 |
-2.72 |
4,535 |
13,710 |
-142 |
Mar19 |
180716 |
65.83 |
65.83 |
63.32 |
63.51 |
-2.64 |
3,765 |
20,042 |
+287 |
Apr19 |
180716 |
65.30 |
65.30 |
63.19 |
63.19 |
-2.57 |
1,564 |
5,417 |
+274 |
May19 |
180716 |
62.88 |
62.88 |
62.88 |
62.88 |
-2.52 |
721 |
7,026 |
+257 |
Jun19 |
180716 |
64.79 |
64.79 |
62.50 |
62.61 |
-2.46 |
13,094 |
57,475 |
+2,589 |
Jul19 |
180716 |
62.27 |
62.27 |
62.27 |
62.27 |
-2.42 |
138 |
4,562 |
+3 |
Aug19 |
180716 |
61.95 |
61.95 |
61.95 |
61.95 |
-2.37 |
118 |
5,194 |
+0 |
Sep19 |
180716 |
61.64 |
61.64 |
61.64 |
61.64 |
-2.32 |
300 |
11,577 |
+53 |
Oct19 |
180716 |
61.35 |
61.35 |
61.35 |
61.35 |
-2.29 |
91 |
3,987 |
+0 |
Nov19 |
180716 |
61.07 |
61.07 |
61.07 |
61.07 |
-2.26 |
300 |
4,216 |
+0 |
Total Volume and Open Interest |
285,697 |
626,144 |
-7,272 |
US Dollar Index(ICE) |
Sep18 |
180716 |
94.455 |
94.520 |
94.150 |
94.272 |
-0.228 |
14,680 |
46,934 |
-915 |
Dec18 |
180716 |
94.050 |
94.070 |
93.750 |
93.863 |
-0.227 |
199 |
1,512 |
+123 |
Mar19 |
180716 |
93.402 |
93.402 |
93.402 |
93.402 |
-0.228 |
2 |
450 |
-2 |
Total Volume and Open Interest |
14,881 |
48,925 |
-794 |
Australian Dollar(CME) |
Sep18 |
180716 |
74.12 |
74.40 |
74.08 |
74.15 |
+0.03 |
76,640 |
132,157 |
-2,492 |
Dec18 |
180716 |
74.28 |
74.38 |
74.13 |
74.16 |
+0.03 |
21 |
487 |
-7 |
Mar19 |
180716 |
74.21 |
74.25 |
74.21 |
74.21 |
+0.02 |
0 |
128 |
+0 |
Total Volume and Open Interest |
79,872 |
134,471 |
-2,648 |
British Pound(CME) |
Sep18 |
180716 |
132.62 |
133.28 |
132.52 |
132.66 |
+0.03 |
86,507 |
174,381 |
-1,572 |
Dec18 |
180716 |
133.36 |
133.75 |
133.15 |
133.20 |
+0.04 |
213 |
1,376 |
+172 |
Mar19 |
180716 |
133.81 |
133.81 |
133.81 |
133.81 |
+0.03 |
1 |
250 |
+0 |
Total Volume and Open Interest |
88,347 |
178,255 |
-1,799 |
Canadian Dollar(CME) |
Sep18 |
180716 |
76.06 |
76.35 |
76.05 |
76.16 |
+0.10 |
54,443 |
153,332 |
-2,915 |
Dec18 |
180716 |
76.28 |
76.46 |
76.24 |
76.28 |
+0.10 |
165 |
4,968 |
-26 |
Mar19 |
180716 |
76.39 |
76.39 |
76.39 |
76.39 |
+0.09 |
52 |
569 |
+28 |
Jun19 |
180716 |
76.50 |
76.52 |
76.50 |
76.50 |
+0.10 |
1 |
127 |
+0 |
Total Volume and Open Interest |
56,096 |
159,490 |
-2,879 |
Japanese Yen(CME) |
Sep18 |
180716 |
89.36 |
89.46 |
89.20 |
89.43 |
+0.04 |
152,678 |
202,073 |
+7,633 |
Dec18 |
180716 |
89.97 |
90.06 |
89.87 |
90.04 |
+0.05 |
29 |
895 |
+14 |
Mar19 |
180716 |
90.75 |
90.75 |
90.75 |
90.75 |
+0.04 |
0 |
42 |
+0 |
Total Volume and Open Interest |
155,189 |
204,174 |
+7,665 |
Swiss Franc(CME) |
Sep18 |
180716 |
100.35 |
100.89 |
100.27 |
100.86 |
+0.55 |
28,655 |
92,670 |
+2,738 |
Dec18 |
180716 |
101.60 |
101.70 |
101.12 |
101.70 |
+0.56 |
18 |
63 |
+0 |
Mar19 |
180716 |
102.62 |
102.62 |
102.62 |
102.62 |
+0.57 |
3 |
16 |
+3 |
Total Volume and Open Interest |
28,676 |
92,749 |
+2,741 |
EuroFX(CME) |
Sep18 |
180716 |
117.38 |
117.79 |
117.29 |
117.67 |
+0.36 |
169,174 |
478,697 |
-5,193 |
Dec18 |
180716 |
118.20 |
118.61 |
118.19 |
118.52 |
+0.37 |
132 |
6,794 |
-48 |
Mar19 |
180716 |
119.54 |
119.55 |
119.38 |
119.47 |
+0.37 |
10 |
967 |
+0 |
Total Volume and Open Interest |
171,232 |
493,561 |
-5,546 |
Mexican Peso(CME) |
Jul18 |
180716 |
530.63 |
530.63 |
530.63 |
530.63 |
+3.00 |
|
|
|
Aug18 |
180716 |
528.75 |
528.75 |
528.75 |
528.75 |
+3.38 |
|
|
|
Total Volume and Open Interest |
60,767 |
146,900 |
-1,285 |
Brazilian Real(CME) |
Aug18 |
180716 |
258.20 |
260.00 |
257.70 |
258.35 |
+0.15 |
2,744 |
40,200 |
-154 |
Sep18 |
180716 |
258.30 |
259.05 |
256.95 |
257.65 |
+0.15 |
121 |
5,059 |
+26 |
Oct18 |
180716 |
256.95 |
257.70 |
256.95 |
256.95 |
+0.05 |
0 |
5 |
+0 |
Nov18 |
180716 |
256.15 |
256.15 |
256.15 |
256.15 |
+0.05 |
|
|
|
Total Volume and Open Interest |
2,865 |
45,317 |
-128 |
30-Year T-Bonds(CBOT) |
Sep18 |
180716 |
145~230 |
145~240 |
144~230 |
145~040 |
-0~180 |
209,476 |
833,922 |
+8,662 |
Dec18 |
180716 |
144~310 |
144~310 |
143~310 |
144~120 |
-0~180 |
0 |
584 |
+0 |
Mar19 |
180716 |
143~210 |
143~210 |
143~210 |
143~210 |
-0~180 |
|
|
|
Total Volume and Open Interest |
209,476 |
834,506 |
+8,662 |
10-Year T-Notes(CBOT) |
Sep18 |
180716 |
120~125 |
120~125 |
120~000 |
120~055 |
-0~060 |
998,978 |
3,667,452 |
+5,620 |
Dec18 |
180716 |
120~000 |
120~010 |
119~275 |
120~000 |
-0~065 |
121 |
1,733 |
-71 |
Mar19 |
180716 |
119~250 |
119~250 |
119~250 |
119~250 |
-0~065 |
|
|
|
Total Volume and Open Interest |
999,099 |
3,669,185 |
+5,549 |
5-Year T-Notes(CBOT) |
Sep18 |
180716 |
113~204 |
113~204 |
113~132 |
113~162 |
-0~040 |
656,481 |
3,876,989 |
-16,965 |
Dec18 |
180716 |
113~076 |
113~080 |
113~046 |
113~074 |
-0~036 |
0 |
16 |
+0 |
Mar19 |
180716 |
113~002 |
113~002 |
113~002 |
113~002 |
-0~036 |
|
|
|
Total Volume and Open Interest |
656,481 |
3,877,005 |
-16,965 |
2 Year T-Notes(CBOT) |
Sep18 |
180716 |
105~264 |
105~266 |
105~244 |
105~252 |
-0~014 |
263,582 |
1,921,885 |
+12,062 |
Dec18 |
180716 |
105~200 |
105~200 |
105~194 |
105~200 |
-0~014 |
947 |
816 |
+816 |
Mar19 |
180716 |
105~200 |
105~200 |
105~200 |
105~200 |
-0~014 |
|
|
|
Total Volume and Open Interest |
264,529 |
1,922,701 |
+12,878 |
Eurodollars(CME) |
Sep18 |
180716 |
97.540 |
97.550 |
97.540 |
97.540 |
-0.005 |
163,366 |
1,300,605 |
-8,941 |
Dec18 |
180716 |
97.340 |
97.350 |
97.330 |
97.335 |
-0.010 |
144,408 |
1,812,788 |
+4,483 |
Mar19 |
180716 |
97.215 |
97.220 |
97.195 |
97.205 |
-0.015 |
136,567 |
1,312,786 |
-5,522 |
Jun19 |
180716 |
97.125 |
97.125 |
97.095 |
97.110 |
-0.015 |
206,410 |
1,356,605 |
+20,059 |
Sep19 |
180716 |
97.070 |
97.070 |
97.035 |
97.050 |
-0.025 |
175,216 |
928,769 |
-5,279 |
Dec19 |
180716 |
97.030 |
97.030 |
96.990 |
97.005 |
-0.030 |
178,173 |
1,822,091 |
-26,053 |
Mar20 |
180716 |
97.030 |
97.030 |
96.985 |
96.995 |
-0.035 |
122,540 |
1,084,607 |
-3,890 |
Jun20 |
180716 |
97.040 |
97.040 |
96.995 |
97.005 |
-0.035 |
91,056 |
862,892 |
+1,917 |
Sep20 |
180716 |
97.050 |
97.050 |
97.005 |
97.020 |
-0.035 |
78,197 |
776,423 |
+970 |
Dec20 |
180716 |
97.055 |
97.055 |
97.005 |
97.020 |
-0.035 |
90,925 |
836,104 |
-10,288 |
Mar21 |
180716 |
97.075 |
97.075 |
97.025 |
97.040 |
-0.035 |
46,340 |
397,123 |
-471 |
Jun21 |
180716 |
97.085 |
97.085 |
97.035 |
97.050 |
-0.030 |
53,607 |
278,861 |
+5,169 |
Sep21 |
180716 |
97.080 |
97.085 |
97.040 |
97.055 |
-0.030 |
40,995 |
227,376 |
+313 |
Dec21 |
180716 |
97.075 |
97.080 |
97.035 |
97.050 |
-0.030 |
51,118 |
325,677 |
+91 |
Mar22 |
180716 |
97.090 |
97.090 |
97.040 |
97.055 |
-0.030 |
22,719 |
136,306 |
+193 |
Jun22 |
180716 |
97.080 |
97.085 |
97.035 |
97.055 |
-0.025 |
16,458 |
102,554 |
-1,201 |
Sep22 |
180716 |
97.075 |
97.075 |
97.030 |
97.050 |
-0.025 |
12,132 |
69,439 |
-993 |
Dec22 |
180716 |
97.060 |
97.060 |
97.010 |
97.030 |
-0.025 |
14,120 |
124,481 |
-897 |
Total Volume and Open Interest |
1,694,967 |
14,199,345 |
-35,177 |
Ultra T-Bond(CBOT) |
Sep18 |
180716 |
161~00 |
161~00 |
159~16 |
160~00 |
-0~30 |
112,868 |
995,879 |
+11,414 |
Dec18 |
180716 |
160~10 |
160~10 |
160~00 |
160~10 |
-0~30 |
0 |
112 |
+0 |
Mar19 |
180716 |
160~10 |
160~10 |
160~10 |
160~10 |
-0~30 |
|
|
|
Total Volume and Open Interest |
112,868 |
995,991 |
+11,414 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180716 |
128~155 |
128~155 |
127~315 |
128~060 |
-0~090 |
101,360 |
573,544 |
+3,647 |
Dec18 |
180716 |
127~290 |
127~290 |
127~240 |
127~290 |
-0~090 |
|
|
|
Mar19 |
180716 |
127~290 |
127~290 |
127~290 |
127~290 |
-0~090 |
|
|
|
Total Volume and Open Interest |
101,360 |
573,544 |
+3,647 |
30 Day Federal Funds(CBOT) |
Jul18 |
180716 |
98.088 |
98.090 |
98.085 |
98.085 |
-0.005 |
6,086 |
234,037 |
-2,873 |
Aug18 |
180716 |
98.085 |
98.085 |
98.080 |
98.080 |
-0.005 |
18,019 |
268,440 |
-10,221 |
Sep18 |
180716 |
98.050 |
98.055 |
98.045 |
98.045 |
-0.010 |
15,780 |
111,782 |
-866 |
Oct18 |
180716 |
97.875 |
97.875 |
97.860 |
97.860 |
-0.015 |
17,158 |
282,329 |
+729 |
Nov18 |
180716 |
97.865 |
97.865 |
97.850 |
97.850 |
-0.015 |
5,759 |
227,244 |
+57 |
Dec18 |
180716 |
97.805 |
97.805 |
97.785 |
97.785 |
-0.020 |
3,947 |
69,866 |
+359 |
Total Volume and Open Interest |
124,305 |
1,895,497 |
-11,482 |
Japanese Govt Bonds(SGX) |
Sep18 |
180716 |
150.93 |
150.95 |
150.91 |
150.95 |
+0.02 |
805 |
22,773 |
-245 |
Dec18 |
180716 |
150.95 |
150.95 |
150.95 |
150.95 |
+0.02 |
|
|
|
Mar19 |
180716 |
150.95 |
150.95 |
150.95 |
150.95 |
+0.02 |
|
|
|
Total Volume and Open Interest |
805 |
22,773 |
-245 |
Euro-Buxl(EUREX) |
Sep18 |
180716 |
178.32 |
178.32 |
177.12 |
177.22 |
-1.04 |
30,804 |
235,344 |
+1,527 |
Dec18 |
180716 |
175.72 |
175.72 |
175.72 |
175.72 |
-1.04 |
0 |
3 |
+1 |
Mar19 |
180716 |
174.72 |
174.72 |
174.72 |
174.72 |
-1.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,804 |
235,348 |
+1,528 |
Euro-Bund(EUREX) |
Sep18 |
180716 |
162.97 |
162.97 |
162.44 |
162.47 |
-0.51 |
412,717 |
1,897,280 |
+14,755 |
Dec18 |
180716 |
160.35 |
160.40 |
159.94 |
159.94 |
-0.51 |
252 |
1,515 |
+580 |
Mar19 |
180716 |
160.60 |
160.60 |
160.60 |
160.60 |
-0.51 |
70 |
214 |
-37 |
Total Volume and Open Interest |
413,039 |
1,899,009 |
+15,298 |
Euro-Bobl(EUREX) |
Sep18 |
180716 |
132.22 |
132.22 |
132.02 |
132.03 |
-0.19 |
286,004 |
1,633,844 |
+3,280 |
Dec18 |
180716 |
131.25 |
131.25 |
131.25 |
131.25 |
-0.19 |
0 |
28 |
+0 |
Mar19 |
180716 |
131.25 |
131.25 |
131.25 |
131.25 |
-0.19 |
|
|
|
Total Volume and Open Interest |
286,004 |
1,633,872 |
+3,280 |
Euro-Schatz(EUREX) |
Sep18 |
180716 |
112.03 |
112.03 |
112.00 |
112.00 |
-0.03 |
169,368 |
1,970,276 |
+40,451 |
Dec18 |
180716 |
111.93 |
111.94 |
111.93 |
111.94 |
-0.02 |
0 |
1,682 |
+0 |
Mar19 |
180716 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.02 |
|
|
|
Total Volume and Open Interest |
169,368 |
1,971,958 |
+40,451 |
3-Mth Euribor(EUREX) |
Sep18 |
180716 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
4,362 |
-1 |
Dec18 |
180716 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
5 |
13,464 |
+3 |
Mar19 |
180716 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,723 |
+29 |
Total Volume and Open Interest |
175 |
29,877 |
+70 |
Long Gilt(LIFFE) |
Sep18 |
180716 |
123~07 |
123~07 |
122~27 |
122~31 |
-0~07 |
128,258 |
778,521 |
-3,272 |
Dec18 |
180716 |
122~02 |
122~02 |
122~02 |
122~02 |
-0~07 |
22 |
215 |
+18 |
Total Volume and Open Interest |
128,280 |
778,736 |
-3,254 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180716 |
99.17 |
99.18 |
99.16 |
99.17 |
unch |
48,689 |
519,722 |
-119 |
Dec18 |
180716 |
99.12 |
99.13 |
99.11 |
99.11 |
unch |
48,032 |
515,591 |
+5,522 |
Mar19 |
180716 |
99.05 |
99.07 |
99.04 |
99.04 |
-0.01 |
39,404 |
328,921 |
-4,313 |
Jun19 |
180716 |
98.99 |
99.01 |
98.98 |
98.98 |
-0.01 |
26,418 |
337,747 |
-1,923 |
Sep19 |
180716 |
98.92 |
98.95 |
98.91 |
98.92 |
unch |
31,087 |
278,515 |
-3,894 |
Dec19 |
180716 |
98.86 |
98.89 |
98.85 |
98.86 |
unch |
31,862 |
266,832 |
-1,857 |
Total Volume and Open Interest |
367,138 |
3,162,604 |
-1,763 |
3-Mth Euribor(LIFFE) |
Sep18 |
180716 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
17,523 |
516,056 |
-2,933 |
Dec18 |
180716 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
21,192 |
529,404 |
-805 |
Mar19 |
180716 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
47,681 |
473,631 |
+7,727 |
Total Volume and Open Interest |
465,930 |
5,123,689 |
+29,290 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180716 |
97.97 |
97.98 |
97.93 |
97.95 |
-0.02 |
23,619 |
206,917 |
-824 |
Dec18 |
180716 |
97.95 |
97.97 |
97.92 |
97.94 |
-0.02 |
21,138 |
236,215 |
-3,695 |
Mar19 |
180716 |
97.96 |
97.96 |
97.92 |
97.94 |
-0.01 |
20,045 |
189,382 |
+2,301 |
Jun19 |
180716 |
97.93 |
97.95 |
97.90 |
97.92 |
-0.01 |
5,662 |
146,169 |
-2,192 |
Sep19 |
180716 |
97.89 |
97.91 |
97.86 |
97.88 |
-0.01 |
2,612 |
101,168 |
-946 |
Dec19 |
180716 |
97.85 |
97.87 |
97.82 |
97.83 |
-0.02 |
2,659 |
119,781 |
-1,005 |
Mar20 |
180716 |
97.80 |
97.83 |
97.78 |
97.79 |
-0.01 |
2,676 |
66,461 |
-1,601 |
Jun20 |
180716 |
97.75 |
97.78 |
97.73 |
97.74 |
-0.01 |
664 |
31,401 |
-352 |
Sep20 |
180716 |
97.70 |
97.73 |
97.69 |
97.70 |
-0.01 |
36 |
4,803 |
+16 |
Dec20 |
180716 |
97.65 |
97.65 |
97.65 |
97.65 |
unch |
301 |
4,480 |
-96 |
Total Volume and Open Interest |
79,412 |
1,109,249 |
-8,394 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180716 |
97.37 |
97.39 |
97.35 |
97.36 |
-0.01 |
83,502 |
1,136,762 |
-1,682 |
Dec18 |
180716 |
97.35 |
97.35 |
97.35 |
97.35 |
unch |
|
|
|
Total Volume and Open Interest |
83,502 |
1,136,762 |
-1,682 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180716 |
97.93 |
97.94 |
97.92 |
97.93 |
unch |
81,963 |
1,069,782 |
-2,770 |
Dec18 |
180716 |
97.90 |
97.90 |
97.90 |
97.90 |
unch |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
81,963 |
1,072,154 |
-2,770 |
Gold(CMX) |
Aug18 |
180716 |
1241.0 |
1245.8 |
1238.3 |
1239.7 |
-1.5 |
220,956 |
263,475 |
-12,199 |
Oct18 |
180716 |
1246.8 |
1250.6 |
1243.7 |
1244.8 |
-1.6 |
6,626 |
26,251 |
+2,562 |
Dec18 |
180716 |
1252.3 |
1256.1 |
1249.0 |
1250.3 |
-1.6 |
35,217 |
179,381 |
+11,402 |
Feb19 |
180716 |
1260.9 |
1262.1 |
1255.4 |
1256.4 |
-1.7 |
2,088 |
22,423 |
+1,072 |
Apr19 |
180716 |
1266.0 |
1267.3 |
1261.2 |
1262.3 |
-1.7 |
594 |
6,081 |
+321 |
Jun19 |
180716 |
1273.4 |
1273.4 |
1268.6 |
1268.6 |
-1.6 |
466 |
5,608 |
+2 |
Aug19 |
180716 |
1280.1 |
1280.1 |
1275.0 |
1275.0 |
-1.6 |
78 |
1,300 |
-11 |
Oct19 |
180716 |
1282.3 |
1282.3 |
1281.6 |
1281.6 |
-1.5 |
1 |
241 |
+0 |
Dec19 |
180716 |
1289.9 |
1289.9 |
1288.2 |
1288.2 |
-1.5 |
38 |
3,678 |
+10 |
Feb20 |
180716 |
1294.8 |
1294.8 |
1294.8 |
1294.8 |
-1.5 |
0 |
1 |
+0 |
Apr20 |
180716 |
1301.2 |
1301.2 |
1301.2 |
1301.2 |
-1.5 |
|
|
|
Jun20 |
180716 |
1308.0 |
1308.0 |
1308.0 |
1308.0 |
-1.5 |
0 |
360 |
+0 |
Total Volume and Open Interest |
266,731 |
510,768 |
+3,421 |
Silver(CMX) |
Jul18 |
180716 |
1572.5 |
1573.5 |
1572.5 |
1573.5 |
-0.4 |
39 |
694 |
-25 |
Sep18 |
180716 |
1580.5 |
1590.0 |
1576.5 |
1581.2 |
-0.3 |
64,138 |
153,970 |
-1,775 |
Dec18 |
180716 |
1591.5 |
1601.5 |
1587.5 |
1592.7 |
-0.4 |
3,406 |
43,952 |
+1,664 |
Mar19 |
180716 |
1608.0 |
1609.5 |
1600.5 |
1604.8 |
-0.4 |
361 |
4,993 |
+88 |
May19 |
180716 |
1615.0 |
1615.0 |
1613.5 |
1613.5 |
-0.5 |
399 |
1,089 |
+257 |
Jul19 |
180716 |
1622.0 |
1622.0 |
1622.0 |
1622.0 |
-0.5 |
13 |
544 |
+3 |
Sep19 |
180716 |
1630.5 |
1630.5 |
1630.5 |
1630.5 |
-0.5 |
100 |
251 |
+0 |
Total Volume and Open Interest |
68,703 |
208,079 |
+277 |
Platinum(NYMEX) |
Jul18 |
180716 |
820.8 |
829.4 |
819.0 |
822.3 |
-3.9 |
24 |
158 |
-209 |
Oct18 |
180716 |
831.0 |
836.5 |
820.6 |
826.4 |
-3.9 |
14,731 |
76,189 |
-1,702 |
Jan19 |
180716 |
840.1 |
840.1 |
825.1 |
830.7 |
-3.9 |
269 |
3,221 |
+216 |
Apr19 |
180716 |
831.0 |
836.4 |
831.0 |
836.4 |
-4.0 |
3 |
185 |
+0 |
Total Volume and Open Interest |
15,031 |
79,951 |
-1,694 |
Palladium(NYMEX) |
Sep18 |
180716 |
933.10 |
939.80 |
911.20 |
913.50 |
-19.30 |
4,147 |
19,398 |
-57 |
Dec18 |
180716 |
933.90 |
935.80 |
908.50 |
910.10 |
-18.90 |
219 |
2,193 |
+163 |
Mar19 |
180716 |
904.00 |
904.00 |
902.10 |
904.00 |
-18.90 |
2 |
30 |
+2 |
Total Volume and Open Interest |
4,368 |
21,621 |
+108 |
Copper(CMX) |
Jul18 |
180716 |
277.35 |
277.90 |
274.00 |
275.70 |
-1.30 |
551 |
2,433 |
-147 |
Sep18 |
180716 |
277.60 |
279.80 |
274.45 |
276.45 |
-1.10 |
110,524 |
159,188 |
+3,428 |
Dec18 |
180716 |
280.25 |
282.20 |
276.95 |
278.80 |
-1.25 |
9,750 |
68,719 |
+1,812 |
Mar19 |
180716 |
284.45 |
284.45 |
279.50 |
281.25 |
-1.35 |
3,276 |
29,949 |
+1,032 |
May19 |
180716 |
283.55 |
284.80 |
281.85 |
282.50 |
-1.40 |
1,046 |
6,940 |
+61 |
Total Volume and Open Interest |
126,900 |
290,998 |
+6,174 |
E-mini DJIA Index(CBOT) |
Sep18 |
180716 |
25025 |
25090 |
24962 |
25041 |
+37 |
168,031 |
83,127 |
+1,257 |
Dec18 |
180716 |
25070 |
25089 |
24983 |
25048 |
+39 |
68 |
553 |
+10 |
Mar19 |
180716 |
25079 |
25093 |
25019 |
25079 |
+35 |
0 |
33 |
+0 |
Jun19 |
180716 |
25099 |
25099 |
25099 |
25099 |
+41 |
|
|
|
Total Volume and Open Interest |
168,099 |
83,713 |
+1,267 |
S & P 500(CME) |
Sep18 |
180716 |
2808.00 |
2808.50 |
2795.00 |
2796.50 |
-6.70 |
1,884 |
60,672 |
+901 |
Dec18 |
180716 |
2800.40 |
2808.00 |
2799.50 |
2800.40 |
-6.60 |
0 |
300 |
-2 |
Mar19 |
180716 |
2807.10 |
2814.60 |
2806.10 |
2807.10 |
-6.50 |
|
|
|
Jun19 |
180716 |
2814.60 |
2822.10 |
2813.60 |
2814.60 |
-6.50 |
|
|
|
Total Volume and Open Interest |
1,884 |
60,972 |
+899 |
S & P 500 E-Mini(CME) |
Sep18 |
180716 |
2804.75 |
2809.00 |
2795.00 |
2796.50 |
-6.75 |
1,120,424 |
2,666,247 |
+21,911 |
Dec18 |
180716 |
2809.00 |
2813.00 |
2799.00 |
2800.50 |
-6.50 |
1,879 |
51,030 |
-15 |
Mar19 |
180716 |
2819.25 |
2819.25 |
2806.00 |
2807.00 |
-6.50 |
301 |
19,723 |
+0 |
Jun19 |
180716 |
2814.50 |
2814.50 |
2814.50 |
2814.50 |
-6.50 |
1 |
7,409 |
+1 |
Total Volume and Open Interest |
1,122,605 |
2,744,410 |
+21,897 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180716 |
7399.50 |
7413.75 |
7316.00 |
7325.00 |
-68.00 |
304,341 |
248,696 |
+2,377 |
Dec18 |
180716 |
7433.25 |
7437.50 |
7344.75 |
7350.75 |
-66.50 |
683 |
1,893 |
+69 |
Mar19 |
180716 |
7481.25 |
7481.25 |
7381.00 |
7381.00 |
-68.75 |
2 |
28 |
-1 |
Total Volume and Open Interest |
305,026 |
250,618 |
+2,445 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180716 |
2002.10 |
2004.30 |
1983.40 |
1988.90 |
-10.50 |
11,828 |
83,849 |
+121 |
Dec18 |
180716 |
1999.00 |
2007.20 |
1990.20 |
1992.60 |
-10.50 |
0 |
4 |
+0 |
Mar19 |
180716 |
1996.20 |
1996.20 |
1996.20 |
1996.20 |
-10.50 |
|
|
|
Total Volume and Open Interest |
11,828 |
83,853 |
+121 |
Volatility Index(CBOE) |
Jul18 |
180716 |
13.00 |
13.25 |
12.70 |
12.98 |
unch |
84,929 |
83,432 |
-6,266 |
Aug18 |
180716 |
14.15 |
14.45 |
14.00 |
14.28 |
+0.05 |
75,469 |
142,706 |
+9,091 |
Sep18 |
180716 |
14.75 |
15.01 |
14.65 |
14.88 |
unch |
23,806 |
53,956 |
+3,198 |
Oct18 |
180716 |
15.45 |
15.65 |
15.32 |
15.53 |
+0.05 |
7,984 |
46,112 |
-206 |
Total Volume and Open Interest |
205,664 |
394,615 |
+9,773 |
S & P 600(CME) |
Sep18 |
180716 |
1042.10 |
1042.10 |
1042.10 |
1042.10 |
-4.40 |
|
|
|
Dec18 |
180716 |
1042.80 |
1042.80 |
1042.80 |
1042.80 |
-4.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180716 |
1692.40 |
1695.50 |
1674.40 |
1683.20 |
-8.40 |
110,108 |
573,535 |
+1,272 |
Dec18 |
180716 |
1692.00 |
1699.40 |
1680.30 |
1688.00 |
-8.50 |
12 |
50 |
-1 |
Mar19 |
180716 |
1691.20 |
1691.20 |
1691.20 |
1691.20 |
-9.50 |
|
|
|
Total Volume and Open Interest |
110,120 |
573,585 |
+1,271 |
Nikkei 225(CME) |
Sep18 |
180716 |
22605 |
22745 |
22555 |
22565 |
-25 |
8,217 |
30,272 |
-213 |
Dec18 |
180716 |
22445 |
22595 |
22445 |
22445 |
-25 |
1 |
7 |
+1 |
Total Volume and Open Interest |
8,218 |
30,279 |
-212 |
Nikkei 225(SGX) |
Sep18 |
180716 |
22600 |
22715 |
22505 |
22650 |
+45 |
74,876 |
124,574 |
-1,269 |
Dec18 |
180716 |
22455 |
22455 |
22455 |
22455 |
unch |
0 |
5,196 |
+0 |
Mar19 |
180716 |
22410 |
22410 |
22410 |
22410 |
+400 |
0 |
301 |
+0 |
Total Volume and Open Interest |
97,211 |
150,824 |
+5,350 |
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 |
180716 |
22575 |
22715 |
22525 |
22540 |
-25 |
30,460 |
53,246 |
+277 |
Dec18 |
180716 |
22375 |
22525 |
22375 |
22375 |
-25 |
0 |
2 |
+0 |
Mar19 |
180716 |
22270 |
22270 |
22270 |
22270 |
-25 |
|
|
|
Total Volume and Open Interest |
30,460 |
53,248 |
+277 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180716 |
22540 |
22630 |
22540 |
22540 |
-20 |
1 |
17 |
+0 |
Dec18 |
180716 |
22380 |
22380 |
22380 |
22380 |
-20 |
|
|
|
Mar19 |
180716 |
22270 |
22270 |
22270 |
22270 |
-20 |
|
|
|
Total Volume and Open Interest |
1 |
17 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180716 |
5437.0 |
5439.5 |
5400.0 |
5409.0 |
-20.0 |
62,163 |
312,926 |
-2,371 |
Aug18 |
180716 |
5429.0 |
5437.5 |
5402.5 |
5407.0 |
-20.5 |
529 |
2,780 |
+550 |
Sep18 |
180716 |
5423.5 |
5427.5 |
5404.5 |
5404.5 |
-20.0 |
320 |
24,800 |
+157 |
Total Volume and Open Interest |
63,012 |
381,540 |
-1,664 |
Hang Seng Index(HKFE) |
Jul18 |
180716 |
28548 |
28702 |
28300 |
28510 |
-48 |
203,608 |
106,815 |
+275 |
Aug18 |
180716 |
28358 |
28668 |
28288 |
28481 |
-55 |
390 |
1,606 |
+188 |
Sep18 |
180716 |
28300 |
28589 |
28209 |
28395 |
-59 |
393 |
11,134 |
-155 |
Total Volume and Open Interest |
204,456 |
125,526 |
+322 |
DAX(EUREX) |
Sep18 |
180716 |
12525.5 |
12593.5 |
12491.5 |
12561.5 |
+28.5 |
80,539 |
109,343 |
-2,140 |
Dec18 |
180716 |
12500.0 |
12552.0 |
12497.0 |
12546.0 |
+29.0 |
40 |
1,493 |
+0 |
Mar19 |
180716 |
12537.0 |
12537.0 |
12537.0 |
12537.0 |
+29.5 |
0 |
211 |
+2 |
Total Volume and Open Interest |
80,579 |
111,047 |
-2,138 |
Mini-DAX(EUREX) |
Sep18 |
180716 |
12527.0 |
12593.0 |
12492.0 |
12561.5 |
+28.5 |
27,361 |
11,706 |
-307 |
Dec18 |
180716 |
12525.0 |
12563.0 |
12504.0 |
12546.0 |
+29.0 |
20 |
149 |
-4 |
Mar19 |
180716 |
12526.0 |
12537.0 |
12526.0 |
12537.0 |
+29.5 |
0 |
64 |
+0 |
Total Volume and Open Interest |
27,381 |
11,919 |
-311 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180716 |
3448 |
3458 |
3434 |
3445 |
-3 |
922,160 |
3,504,557 |
+3,987 |
Dec18 |
180716 |
3428 |
3436 |
3418 |
3427 |
-3 |
80 |
173,492 |
+1 |
Mar19 |
180716 |
3410 |
3415 |
3410 |
3415 |
-4 |
1 |
81,026 |
+1 |
Total Volume and Open Interest |
922,241 |
3,761,746 |
+3,989 |
Swiss Market Index(EUREX) |
Sep18 |
180716 |
8836 |
8849 |
8791 |
8832 |
-5 |
35,116 |
198,753 |
-5,195 |
Dec18 |
180716 |
8810 |
8813 |
8782 |
8813 |
-5 |
8 |
899 |
+4 |
Mar19 |
180716 |
8711 |
8711 |
8711 |
8711 |
-5 |
0 |
26 |
+0 |
Total Volume and Open Interest |
35,124 |
199,678 |
-5,191 |
FT-SE 100(EURONEXT) |
Sep18 |
180716 |
7618.50 |
7628.00 |
7502.00 |
7537.00 |
-68.00 |
71,216 |
658,204 |
+5,273 |
Dec18 |
180716 |
7532.00 |
7532.00 |
7497.00 |
7497.00 |
-68.00 |
17 |
1,565 |
+3 |
Mar19 |
180716 |
7435.50 |
7435.50 |
7435.50 |
7435.50 |
-68.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
71,233 |
659,779 |
+5,276 |
SPI 200(SFE) |
Sep18 |
180716 |
6217.0 |
6228.0 |
6187.0 |
6192.0 |
-28.0 |
46,556 |
356,359 |
-104 |
Dec18 |
180716 |
6185.0 |
6185.0 |
6185.0 |
6185.0 |
-29.0 |
22 |
3,219 |
+7 |
Mar19 |
180716 |
6138.0 |
6138.0 |
6138.0 |
6138.0 |
-29.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
46,704 |
365,730 |
-94 |
FTSE MIB(ISE) |
Sep18 |
180716 |
21815.00 |
21990.00 |
21735.00 |
21757.00 |
-61.00 |
21,712 |
43,671 |
+262 |
Dec18 |
180716 |
21750.00 |
21805.00 |
21600.00 |
21617.00 |
-61.00 |
21 |
67 |
-1 |
Mar19 |
180716 |
21550.00 |
21550.00 |
21550.00 |
21550.00 |
-58.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
21,733 |
43,758 |
+261 |
KOSPI 200(KFE) |
Sep18 |
180716 |
298.75 |
299.95 |
297.35 |
298.20 |
-0.90 |
286,462 |
274,743 |
-9,335 |
Dec18 |
180716 |
298.50 |
300.25 |
297.80 |
298.50 |
-0.70 |
336 |
44,817 |
+367 |
Mar19 |
180716 |
295.50 |
296.20 |
295.50 |
296.20 |
unch |
14 |
2,204 |
+0 |
Total Volume and Open Interest |
286,819 |
352,313 |
-8,967 |
GSCI(CME) |
Aug18 |
180716 |
460.00 |
460.00 |
449.55 |
451.75 |
-10.60 |
2,003 |
11,785 |
+1,927 |
Sep18 |
180716 |
451.05 |
451.05 |
451.05 |
451.05 |
-10.60 |
|
|
|
Total Volume and Open Interest |
4,008 |
16,472 |
+479 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|