|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180717 |
833.25 |
843.50 |
830.00 |
839.50 |
+10.00 |
23,846 |
85,374 |
-1,931 |
Sep18 |
180717 |
839.00 |
849.00 |
836.00 |
845.00 |
+9.75 |
13,213 |
51,267 |
+403 |
Nov18 |
180717 |
849.75 |
859.75 |
846.00 |
855.25 |
+9.50 |
94,140 |
430,839 |
+5,063 |
Jan19 |
180717 |
861.00 |
870.00 |
856.50 |
865.50 |
+9.50 |
22,054 |
93,112 |
+1,148 |
Mar19 |
180717 |
870.25 |
879.00 |
866.00 |
874.75 |
+9.25 |
14,970 |
92,957 |
+2,903 |
May19 |
180717 |
879.75 |
888.50 |
875.50 |
884.00 |
+8.75 |
5,957 |
49,385 |
+1,367 |
Jul19 |
180717 |
890.00 |
897.25 |
884.25 |
892.25 |
+8.25 |
8,699 |
30,566 |
+2,361 |
Aug19 |
180717 |
892.50 |
894.75 |
888.00 |
893.25 |
+8.00 |
47 |
812 |
+16 |
Sep19 |
180717 |
890.00 |
892.75 |
882.50 |
888.00 |
+6.50 |
21 |
152 |
+5 |
Nov19 |
180717 |
887.25 |
893.00 |
880.50 |
885.75 |
+4.25 |
5,132 |
15,657 |
+1,499 |
Jan20 |
180717 |
898.00 |
899.25 |
893.25 |
894.25 |
+4.50 |
15 |
360 |
+6 |
Mar20 |
180717 |
900.25 |
905.25 |
900.25 |
900.25 |
+4.25 |
6 |
123 |
+1 |
May20 |
180717 |
909.00 |
914.25 |
909.00 |
909.00 |
+4.25 |
0 |
75 |
+0 |
Jul20 |
180717 |
917.50 |
922.75 |
917.50 |
917.50 |
+4.00 |
12 |
108 |
+12 |
Total Volume and Open Interest |
188,123 |
851,191 |
+12,707 |
Soybean Meal(CBOT) |
Aug18 |
180717 |
330.00 |
332.90 |
328.10 |
329.10 |
unch |
20,952 |
64,187 |
-2,911 |
Sep18 |
180717 |
329.20 |
332.20 |
327.10 |
328.10 |
-0.20 |
13,723 |
66,221 |
+1,376 |
Oct18 |
180717 |
329.00 |
331.80 |
326.80 |
327.70 |
-0.40 |
8,673 |
42,049 |
+1,246 |
Dec18 |
180717 |
328.30 |
331.70 |
326.00 |
327.20 |
-0.30 |
40,849 |
198,172 |
-1,623 |
Jan19 |
180717 |
327.40 |
329.50 |
323.60 |
324.80 |
-0.70 |
10,622 |
44,759 |
+61 |
Mar19 |
180717 |
321.30 |
323.80 |
317.30 |
318.80 |
-1.10 |
8,533 |
40,826 |
+1,551 |
May19 |
180717 |
321.40 |
321.80 |
315.10 |
316.20 |
-1.90 |
3,497 |
21,762 |
+149 |
Jul19 |
180717 |
322.40 |
323.40 |
316.60 |
317.50 |
-2.10 |
5,832 |
20,244 |
+1,540 |
Aug19 |
180717 |
321.10 |
323.50 |
317.20 |
317.60 |
-2.30 |
443 |
3,113 |
+167 |
Sep19 |
180717 |
322.80 |
323.40 |
316.90 |
317.20 |
-2.70 |
703 |
3,979 |
+326 |
Total Volume and Open Interest |
116,181 |
522,171 |
+2,501 |
Soybean Oil(CBOT) |
Aug18 |
180717 |
27.77 |
27.91 |
27.57 |
27.73 |
+0.09 |
25,500 |
59,204 |
-1,470 |
Sep18 |
180717 |
27.95 |
27.99 |
27.68 |
27.83 |
+0.07 |
13,662 |
47,852 |
+9 |
Oct18 |
180717 |
28.00 |
28.09 |
27.78 |
27.92 |
+0.06 |
8,047 |
25,576 |
+735 |
Dec18 |
180717 |
28.24 |
28.32 |
27.99 |
28.13 |
+0.04 |
55,556 |
236,446 |
+84 |
Jan19 |
180717 |
28.49 |
28.58 |
28.26 |
28.40 |
+0.05 |
6,645 |
54,829 |
+1,453 |
Mar19 |
180717 |
28.80 |
28.89 |
28.57 |
28.70 |
+0.04 |
5,029 |
34,140 |
+608 |
May19 |
180717 |
29.16 |
29.22 |
28.92 |
29.05 |
+0.05 |
3,166 |
18,523 |
+697 |
Jul19 |
180717 |
29.49 |
29.56 |
29.25 |
29.38 |
+0.03 |
5,635 |
17,137 |
+1,602 |
Aug19 |
180717 |
29.68 |
29.70 |
29.41 |
29.52 |
+0.02 |
1,649 |
3,699 |
+577 |
Sep19 |
180717 |
29.80 |
29.84 |
29.63 |
29.66 |
+0.01 |
405 |
2,984 |
+187 |
Total Volume and Open Interest |
127,622 |
511,983 |
+5,206 |
Canola(WCE) |
Jul18 |
180713 |
485.1 |
485.1 |
485.1 |
485.1 |
-7.7 |
36 |
143 |
-7 |
Nov18 |
180717 |
487.4 |
489.8 |
486.4 |
488.3 |
+0.9 |
15,832 |
122,315 |
+480 |
Jan19 |
180717 |
493.4 |
496.0 |
492.4 |
494.7 |
+1.3 |
3,592 |
39,459 |
+1,572 |
Mar19 |
180717 |
499.0 |
501.6 |
498.9 |
500.3 |
+1.4 |
368 |
7,450 |
+22 |
May19 |
180717 |
505.1 |
506.0 |
503.8 |
505.1 |
+1.4 |
116 |
1,114 |
-6 |
Total Volume and Open Interest |
20,035 |
171,061 |
+1,968 |
Corn(CBOT) |
Sep18 |
180717 |
345.00 |
348.75 |
344.25 |
346.25 |
+4.50 |
109,316 |
653,735 |
+2,204 |
Dec18 |
180717 |
358.75 |
362.25 |
357.75 |
359.75 |
+4.50 |
148,343 |
760,814 |
+2,163 |
Mar19 |
180717 |
370.50 |
374.00 |
369.50 |
371.75 |
+4.50 |
36,162 |
204,915 |
+3,794 |
May19 |
180717 |
377.50 |
380.75 |
376.25 |
378.25 |
+4.00 |
8,782 |
35,789 |
+440 |
Jul19 |
180717 |
383.00 |
387.00 |
382.50 |
384.50 |
+3.75 |
8,807 |
83,927 |
+448 |
Sep19 |
180717 |
386.00 |
389.25 |
385.50 |
387.25 |
+3.50 |
1,956 |
23,054 |
+318 |
Dec19 |
180717 |
390.00 |
394.25 |
390.00 |
391.50 |
+2.00 |
8,189 |
73,115 |
+1,961 |
Mar20 |
180717 |
404.00 |
406.25 |
403.00 |
403.25 |
+1.75 |
217 |
2,964 |
-53 |
May20 |
180717 |
411.75 |
412.75 |
410.25 |
410.25 |
+2.25 |
40 |
372 |
+0 |
Jul20 |
180717 |
415.00 |
418.00 |
415.00 |
415.25 |
+1.75 |
75 |
996 |
+7 |
Total Volume and Open Interest |
321,988 |
1,841,659 |
+11,068 |
Wheat(CBOT) |
Sep18 |
180717 |
491.00 |
504.25 |
487.75 |
497.75 |
+9.25 |
81,163 |
200,581 |
+363 |
Dec18 |
180717 |
507.25 |
519.00 |
502.75 |
512.25 |
+8.25 |
43,219 |
158,660 |
+1,155 |
Mar19 |
180717 |
519.75 |
532.75 |
517.50 |
526.00 |
+7.00 |
16,542 |
54,104 |
+662 |
May19 |
180717 |
529.00 |
542.00 |
528.00 |
535.50 |
+5.75 |
4,414 |
13,959 |
+387 |
Jul19 |
180717 |
536.50 |
546.50 |
533.00 |
539.75 |
+4.50 |
3,894 |
32,237 |
+367 |
Sep19 |
180717 |
547.25 |
555.75 |
542.50 |
549.00 |
+4.50 |
579 |
5,172 |
+163 |
Total Volume and Open Interest |
150,574 |
473,801 |
+2,915 |
Wheat(KCBT) |
Sep18 |
180717 |
487.00 |
499.50 |
485.00 |
490.75 |
+6.25 |
23,293 |
135,941 |
-60 |
Dec18 |
180717 |
510.25 |
523.50 |
509.25 |
515.00 |
+6.00 |
11,579 |
86,140 |
+1,091 |
Mar19 |
180717 |
528.25 |
541.00 |
527.25 |
533.25 |
+6.00 |
6,150 |
29,020 |
+1,248 |
May19 |
180717 |
538.00 |
550.00 |
537.25 |
542.75 |
+5.25 |
1,389 |
7,162 |
+332 |
Jul19 |
180717 |
542.50 |
554.50 |
542.00 |
547.25 |
+5.00 |
746 |
11,242 |
+69 |
Sep19 |
180717 |
558.25 |
566.50 |
558.25 |
559.50 |
+5.00 |
40 |
839 |
+3 |
Dec19 |
180717 |
580.00 |
582.75 |
571.25 |
575.75 |
+4.00 |
14 |
1,642 |
+1 |
Total Volume and Open Interest |
43,211 |
272,061 |
+2,676 |
Wheat(MGE) |
Sep18 |
180717 |
529.00 |
537.50 |
529.00 |
533.25 |
+5.00 |
3,440 |
29,879 |
+85 |
Dec18 |
180717 |
547.50 |
555.00 |
547.50 |
551.00 |
+5.00 |
1,269 |
16,778 |
+147 |
Mar19 |
180717 |
564.50 |
571.75 |
564.50 |
568.00 |
+5.50 |
195 |
6,756 |
+25 |
May19 |
180717 |
575.00 |
578.75 |
575.00 |
578.00 |
+4.75 |
63 |
2,906 |
+8 |
Jul19 |
180717 |
585.00 |
589.50 |
585.00 |
587.75 |
+4.25 |
66 |
1,546 |
+18 |
Sep19 |
180717 |
596.00 |
599.00 |
595.25 |
596.00 |
+3.50 |
75 |
828 |
+32 |
Total Volume and Open Interest |
5,142 |
59,134 |
+318 |
Oats(CBOT) |
Sep18 |
180717 |
231.25 |
232.75 |
229.75 |
231.50 |
unch |
62 |
1,653 |
-2 |
Dec18 |
180717 |
235.75 |
237.00 |
234.00 |
236.50 |
-0.50 |
175 |
3,054 |
-2 |
Mar19 |
180717 |
240.50 |
240.50 |
240.50 |
240.50 |
-0.50 |
0 |
54 |
+0 |
May19 |
180717 |
242.25 |
242.25 |
242.25 |
242.25 |
-0.50 |
|
|
|
Total Volume and Open Interest |
237 |
4,761 |
-4 |
Rough Rice(CBOT) |
Jul18 |
180713 |
11.84 |
11.84 |
11.81 |
11.81 |
-0.02 |
0 |
318 |
-79 |
Sep18 |
180717 |
12.02 |
12.04 |
11.93 |
12.01 |
-0.03 |
281 |
6,271 |
+84 |
Nov18 |
180717 |
11.79 |
11.87 |
11.79 |
11.85 |
-0.05 |
75 |
1,180 |
-4 |
Jan19 |
180717 |
12.02 |
12.02 |
12.00 |
12.01 |
-0.05 |
0 |
37 |
+0 |
Total Volume and Open Interest |
356 |
7,488 |
-163 |
Live Cattle(CME) |
Aug18 |
180717 |
107.480 |
107.600 |
106.135 |
106.430 |
-0.500 |
33,582 |
81,190 |
-5,924 |
Oct18 |
180717 |
109.050 |
109.450 |
108.080 |
108.500 |
-0.150 |
29,466 |
111,262 |
+4,023 |
Dec18 |
180717 |
113.000 |
113.385 |
112.250 |
112.635 |
-0.065 |
13,133 |
63,043 |
+1,220 |
Feb19 |
180717 |
116.930 |
117.080 |
116.080 |
116.400 |
-0.200 |
6,672 |
30,371 |
+1,534 |
Apr19 |
180717 |
118.000 |
118.300 |
117.480 |
117.700 |
-0.280 |
2,620 |
19,166 |
+292 |
Jun19 |
180717 |
110.885 |
111.350 |
110.680 |
110.900 |
-0.050 |
1,236 |
10,737 |
+692 |
Total Volume and Open Interest |
86,955 |
319,669 |
+1,965 |
Feeder Cattle(CME) |
Aug18 |
180717 |
153.185 |
153.185 |
150.880 |
151.285 |
-1.095 |
5,092 |
15,909 |
-1,015 |
Sep18 |
180717 |
153.200 |
153.235 |
151.100 |
151.700 |
-0.750 |
3,926 |
11,582 |
+450 |
Oct18 |
180717 |
153.235 |
153.235 |
151.380 |
152.000 |
-0.630 |
2,287 |
7,794 |
+540 |
Nov18 |
180717 |
152.580 |
152.800 |
151.235 |
151.900 |
-0.300 |
1,842 |
4,169 |
-278 |
Jan19 |
180717 |
150.535 |
150.880 |
149.535 |
150.330 |
-0.120 |
1,241 |
5,359 |
+489 |
Mar19 |
180717 |
148.650 |
149.435 |
148.200 |
149.150 |
+0.050 |
163 |
1,770 |
+11 |
Apr19 |
180717 |
149.500 |
149.600 |
148.350 |
149.285 |
+0.205 |
87 |
600 |
+48 |
Total Volume and Open Interest |
14,660 |
47,292 |
+259 |
Lean Hogs(CME) |
Aug18 |
180717 |
69.730 |
69.980 |
67.725 |
67.900 |
-1.300 |
23,602 |
47,001 |
-4,026 |
Oct18 |
180717 |
54.250 |
54.330 |
51.900 |
52.200 |
-1.800 |
27,821 |
99,714 |
+5,414 |
Dec18 |
180717 |
49.600 |
49.630 |
47.235 |
47.485 |
-1.695 |
15,524 |
44,974 |
+71 |
Feb19 |
180717 |
56.050 |
56.250 |
54.100 |
54.430 |
-1.400 |
3,750 |
17,632 |
+507 |
Apr19 |
180717 |
61.150 |
61.350 |
59.380 |
59.735 |
-1.250 |
2,336 |
13,520 |
-215 |
May19 |
180717 |
66.250 |
66.285 |
65.885 |
66.080 |
-0.805 |
17 |
233 |
+6 |
Jun19 |
180717 |
71.000 |
71.000 |
69.785 |
70.100 |
-0.600 |
213 |
1,703 |
+28 |
Jul19 |
180717 |
70.900 |
70.950 |
70.385 |
70.600 |
-1.000 |
96 |
440 |
+49 |
Total Volume and Open Interest |
75,055 |
232,640 |
+1,140 |
Class III Milk(CME) |
Jul18 |
180717 |
14.27 |
14.29 |
14.23 |
14.24 |
-0.02 |
135 |
3,743 |
-14 |
Aug18 |
180717 |
15.16 |
15.27 |
14.92 |
15.00 |
-0.18 |
568 |
4,533 |
+180 |
Sep18 |
180717 |
15.57 |
15.65 |
15.35 |
15.45 |
-0.06 |
273 |
4,204 |
+76 |
Oct18 |
180717 |
15.70 |
15.87 |
15.59 |
15.67 |
-0.04 |
60 |
2,956 |
+12 |
Nov18 |
180717 |
15.77 |
15.88 |
15.60 |
15.69 |
unch |
9 |
2,418 |
+1 |
Dec18 |
180717 |
15.63 |
15.77 |
15.54 |
15.61 |
+0.01 |
8 |
2,321 |
+1 |
Jan19 |
180717 |
15.50 |
15.62 |
15.39 |
15.51 |
+0.03 |
12 |
918 |
+3 |
Feb19 |
180717 |
15.48 |
15.54 |
15.40 |
15.41 |
unch |
4 |
558 |
+2 |
Mar19 |
180717 |
15.41 |
15.51 |
15.36 |
15.39 |
unch |
8 |
542 |
+4 |
Apr19 |
180717 |
15.60 |
15.69 |
15.54 |
15.57 |
-0.03 |
12 |
476 |
+8 |
May19 |
180717 |
15.74 |
15.78 |
15.71 |
15.71 |
-0.06 |
5 |
258 |
+5 |
Jun19 |
180717 |
15.86 |
15.89 |
15.85 |
15.89 |
+0.03 |
4 |
205 |
+2 |
Jul19 |
180717 |
16.04 |
16.04 |
16.04 |
16.04 |
unch |
32 |
82 |
+13 |
Total Volume and Open Interest |
1,147 |
23,631 |
+306 |
Cocoa(ICE) |
Jul18 |
180716 |
2410 |
2410 |
2410 |
2410 |
-107 |
0 |
10 |
+0 |
Sep18 |
180717 |
2389 |
2430 |
2360 |
2395 |
-11 |
16,821 |
87,969 |
+1,168 |
Dec18 |
180717 |
2425 |
2456 |
2395 |
2418 |
-22 |
7,991 |
73,341 |
+645 |
Mar19 |
180717 |
2436 |
2464 |
2408 |
2428 |
-18 |
3,240 |
48,694 |
+566 |
May19 |
180717 |
2430 |
2466 |
2415 |
2430 |
-18 |
1,170 |
17,168 |
+194 |
Jul19 |
180717 |
2432 |
2456 |
2422 |
2434 |
-18 |
355 |
6,054 |
+152 |
Sep19 |
180717 |
2431 |
2455 |
2426 |
2437 |
-18 |
183 |
5,652 |
+20 |
Total Volume and Open Interest |
30,109 |
249,653 |
+2,903 |
Coffee "C"(ICE) |
Jul18 |
180717 |
106.55 |
106.55 |
105.70 |
105.70 |
-1.75 |
6 |
12 |
-15 |
Sep18 |
180717 |
110.30 |
110.70 |
108.95 |
109.25 |
-1.05 |
30,291 |
156,235 |
-1,787 |
Dec18 |
180717 |
113.80 |
114.20 |
112.45 |
112.75 |
-1.05 |
11,682 |
72,543 |
+727 |
Mar19 |
180717 |
117.40 |
117.80 |
116.05 |
116.35 |
-1.05 |
10,310 |
34,137 |
+3,031 |
May19 |
180717 |
120.05 |
120.30 |
118.60 |
118.80 |
-1.10 |
4,581 |
19,786 |
+1,383 |
Jul19 |
180717 |
122.40 |
122.70 |
121.00 |
121.20 |
-1.10 |
1,181 |
7,533 |
+344 |
Total Volume and Open Interest |
58,952 |
302,388 |
+3,625 |
Orange Juice(ICE) |
Sep18 |
180717 |
170.85 |
171.70 |
170.25 |
171.30 |
+0.65 |
662 |
11,651 |
+334 |
Nov18 |
180717 |
170.75 |
171.65 |
170.30 |
171.20 |
+0.65 |
20 |
2,484 |
+14 |
Jan19 |
180717 |
170.65 |
171.10 |
170.65 |
170.70 |
+0.50 |
0 |
583 |
+0 |
Mar19 |
180717 |
170.95 |
170.95 |
170.55 |
170.55 |
+0.25 |
0 |
118 |
+0 |
May19 |
180717 |
169.95 |
169.95 |
169.95 |
169.95 |
+0.05 |
0 |
8 |
+0 |
Jul19 |
180717 |
169.85 |
169.85 |
169.85 |
169.85 |
+0.05 |
|
|
|
Total Volume and Open Interest |
682 |
14,844 |
+348 |
Sugar #11(ICE) |
Oct18 |
180717 |
11.15 |
11.21 |
11.01 |
11.13 |
-0.01 |
54,568 |
525,085 |
-1,684 |
Mar19 |
180717 |
11.83 |
11.90 |
11.70 |
11.83 |
unch |
20,127 |
278,649 |
+3,083 |
May19 |
180717 |
11.96 |
12.03 |
11.84 |
11.95 |
-0.01 |
8,037 |
69,902 |
+366 |
Jul19 |
180717 |
12.10 |
12.16 |
11.98 |
12.08 |
-0.01 |
3,827 |
43,759 |
-446 |
Oct19 |
180717 |
12.33 |
12.39 |
12.21 |
12.32 |
unch |
1,259 |
38,091 |
+162 |
Mar20 |
180717 |
12.93 |
12.96 |
12.82 |
12.92 |
unch |
328 |
12,942 |
+5 |
May20 |
180717 |
13.01 |
13.01 |
13.00 |
13.00 |
-0.01 |
68 |
2,566 |
+2 |
Jul20 |
180717 |
13.08 |
13.08 |
13.07 |
13.08 |
-0.01 |
66 |
2,418 |
+44 |
Total Volume and Open Interest |
88,427 |
976,304 |
+1,610 |
London Cocoa(LCE) |
Sep18 |
180717 |
1754 |
1766 |
1740 |
1743 |
-18 |
11,445 |
58,796 |
+4,609 |
Dec18 |
180717 |
1770 |
1783 |
1751 |
1753 |
-22 |
3,694 |
61,779 |
-113 |
Mar19 |
180717 |
1761 |
1773 |
1744 |
1746 |
-14 |
2,686 |
57,191 |
+757 |
May19 |
180717 |
1753 |
1769 |
1745 |
1747 |
-11 |
1,257 |
26,033 |
+359 |
Jul19 |
180717 |
1750 |
1764 |
1743 |
1745 |
-9 |
403 |
11,911 |
-29 |
Sep19 |
180717 |
1747 |
1761 |
1741 |
1743 |
-8 |
671 |
9,942 |
+329 |
Dec19 |
180717 |
1747 |
1762 |
1743 |
1746 |
-7 |
534 |
8,183 |
+442 |
Total Volume and Open Interest |
34,560 |
236,871 |
-7,392 |
London Sugar(LCE) |
Oct18 |
180717 |
330.60 |
332.10 |
325.60 |
326.30 |
-4.00 |
7,894 |
48,941 |
+2,211 |
Dec18 |
180717 |
327.00 |
328.30 |
322.30 |
323.40 |
-3.20 |
2,674 |
14,713 |
+576 |
Mar19 |
180717 |
330.50 |
330.90 |
325.00 |
326.30 |
-3.20 |
1,544 |
12,960 |
+365 |
May19 |
180717 |
333.80 |
333.80 |
328.50 |
329.60 |
-3.30 |
818 |
6,002 |
+149 |
Aug19 |
180717 |
336.70 |
337.10 |
331.90 |
333.00 |
-3.00 |
219 |
4,507 |
+19 |
Total Volume and Open Interest |
17,139 |
95,610 |
+1,773 |
Cotton(ICE) |
Oct18 |
180717 |
88.67 |
89.35 |
87.95 |
89.20 |
+0.32 |
54 |
144 |
+15 |
Dec18 |
180717 |
87.55 |
88.49 |
86.80 |
88.34 |
+0.57 |
17,052 |
176,033 |
+879 |
Mar19 |
180717 |
87.46 |
88.30 |
86.60 |
88.17 |
+0.63 |
4,751 |
47,398 |
+429 |
May19 |
180717 |
87.69 |
88.34 |
86.74 |
88.14 |
+0.50 |
1,844 |
7,395 |
-118 |
Jul19 |
180717 |
86.95 |
88.28 |
86.95 |
88.09 |
+0.50 |
1,368 |
5,809 |
-129 |
Oct19 |
180717 |
82.43 |
82.43 |
82.43 |
82.43 |
+0.23 |
|
|
|
Total Volume and Open Interest |
25,629 |
256,441 |
+1,274 |
Lumber(CME) |
Sep18 |
180717 |
517.6 |
526.2 |
505.3 |
514.9 |
-4.7 |
259 |
4,309 |
-11 |
Nov18 |
180717 |
485.5 |
493.9 |
476.3 |
484.3 |
-5.0 |
56 |
671 |
+4 |
Jan19 |
180717 |
473.8 |
473.9 |
463.0 |
466.8 |
-5.3 |
8 |
338 |
+3 |
Mar19 |
180717 |
449.7 |
449.7 |
442.0 |
446.9 |
-0.2 |
0 |
183 |
+0 |
Total Volume and Open Interest |
323 |
5,584 |
-48 |
Crude Oil(NYM) |
Aug18 |
180717 |
68.03 |
68.44 |
67.03 |
68.08 |
+0.02 |
530,277 |
172,793 |
-47,813 |
Sep18 |
180717 |
67.11 |
67.61 |
66.35 |
67.16 |
+0.09 |
233,997 |
438,721 |
+42,429 |
Oct18 |
180717 |
65.69 |
66.33 |
65.25 |
65.84 |
+0.18 |
82,537 |
234,650 |
+7,847 |
Nov18 |
180717 |
65.09 |
65.83 |
64.73 |
65.27 |
+0.16 |
42,967 |
128,479 |
+824 |
Dec18 |
180717 |
64.69 |
65.47 |
64.35 |
64.89 |
+0.18 |
85,408 |
294,191 |
-962 |
Jan19 |
180717 |
64.27 |
65.02 |
64.01 |
64.54 |
+0.20 |
36,578 |
159,394 |
+6,490 |
Feb19 |
180717 |
63.99 |
64.71 |
63.69 |
64.12 |
+0.22 |
14,778 |
74,654 |
+3,247 |
Mar19 |
180717 |
63.42 |
64.29 |
63.24 |
63.73 |
+0.22 |
12,940 |
75,091 |
+216 |
Apr19 |
180717 |
63.48 |
63.77 |
62.98 |
63.40 |
+0.21 |
7,323 |
54,033 |
+889 |
May19 |
180717 |
62.71 |
63.47 |
62.70 |
63.09 |
+0.21 |
5,976 |
40,758 |
-55 |
Jun19 |
180717 |
62.47 |
63.47 |
62.36 |
62.80 |
+0.19 |
28,498 |
153,770 |
+1,174 |
Jul19 |
180717 |
62.15 |
62.87 |
62.15 |
62.47 |
+0.20 |
3,977 |
39,590 |
-163 |
Aug19 |
180717 |
62.16 |
62.26 |
62.16 |
62.16 |
+0.21 |
2,661 |
39,345 |
+182 |
Sep19 |
180717 |
61.85 |
61.97 |
61.85 |
61.85 |
+0.21 |
5,739 |
63,653 |
+1,826 |
Oct19 |
180717 |
61.58 |
61.68 |
61.58 |
61.58 |
+0.23 |
1,876 |
33,535 |
+181 |
Nov19 |
180717 |
61.31 |
61.41 |
61.31 |
61.31 |
+0.24 |
2,475 |
30,050 |
+532 |
Total Volume and Open Interest |
1,144,209 |
2,482,858 |
+17,384 |
e-miNY Crude Oil(NYM) |
Aug18 |
180717 |
68.075 |
68.450 |
67.050 |
68.075 |
+0.025 |
16,276 |
2,701 |
-71 |
Sep18 |
180717 |
67.100 |
67.600 |
66.375 |
67.150 |
+0.075 |
881 |
690 |
-2 |
Oct18 |
180717 |
65.575 |
66.300 |
65.300 |
65.850 |
+0.200 |
75 |
671 |
+0 |
Nov18 |
180717 |
65.425 |
65.500 |
64.800 |
65.275 |
+0.175 |
13 |
84 |
+0 |
Dec18 |
180717 |
64.950 |
65.350 |
64.400 |
64.900 |
+0.200 |
49 |
146 |
-10 |
Jan19 |
180717 |
64.175 |
64.800 |
64.175 |
64.550 |
+0.200 |
20 |
46 |
-16 |
Feb19 |
180717 |
64.200 |
64.400 |
63.675 |
64.125 |
+0.225 |
0 |
36 |
+0 |
Mar19 |
180717 |
63.825 |
64.300 |
63.500 |
63.725 |
+0.225 |
14 |
9 |
-3 |
Apr19 |
180717 |
63.400 |
63.400 |
63.400 |
63.400 |
+0.200 |
0 |
48 |
+0 |
May19 |
180717 |
62.850 |
63.100 |
62.850 |
63.100 |
+0.225 |
0 |
67 |
+0 |
Total Volume and Open Interest |
17,329 |
4,594 |
-102 |
NY Harbor ULSD(NYM) |
Aug18 |
180717 |
205.86 |
208.20 |
204.76 |
207.01 |
+1.58 |
59,675 |
89,527 |
-6,008 |
Sep18 |
180717 |
206.48 |
208.77 |
205.37 |
207.53 |
+1.48 |
50,864 |
93,767 |
-243 |
Oct18 |
180717 |
206.77 |
209.25 |
205.93 |
208.06 |
+1.48 |
26,269 |
43,106 |
-831 |
Nov18 |
180717 |
208.34 |
209.78 |
206.51 |
208.65 |
+1.51 |
20,568 |
40,649 |
+2,944 |
Dec18 |
180717 |
208.69 |
210.30 |
207.03 |
209.17 |
+1.52 |
15,497 |
58,267 |
+882 |
Jan19 |
180717 |
209.04 |
210.77 |
208.08 |
209.74 |
+1.50 |
6,468 |
20,836 |
+266 |
Feb19 |
180717 |
208.63 |
210.75 |
208.00 |
209.61 |
+1.47 |
4,675 |
11,135 |
+325 |
Mar19 |
180717 |
208.52 |
209.97 |
207.23 |
208.81 |
+1.40 |
3,643 |
16,344 |
+467 |
Apr19 |
180717 |
207.10 |
208.47 |
205.74 |
207.49 |
+1.32 |
1,414 |
5,826 |
+11 |
May19 |
180717 |
206.55 |
207.97 |
206.16 |
206.96 |
+1.25 |
820 |
1,522 |
+37 |
Jun19 |
180717 |
206.27 |
208.15 |
205.18 |
206.85 |
+1.22 |
1,376 |
18,490 |
-278 |
Jul19 |
180717 |
208.08 |
208.86 |
206.77 |
207.50 |
+1.19 |
152 |
1,451 |
-9 |
Aug19 |
180717 |
208.30 |
209.50 |
207.69 |
208.20 |
+1.20 |
41 |
606 |
+11 |
Sep19 |
180717 |
209.40 |
209.41 |
208.93 |
208.93 |
+1.23 |
44 |
831 |
+4 |
Total Volume and Open Interest |
191,688 |
411,738 |
-2,405 |
RBOB Gasoline(NYM) |
Aug18 |
180717 |
200.60 |
202.83 |
199.82 |
202.61 |
+2.39 |
74,708 |
86,136 |
-10,160 |
Sep18 |
180717 |
197.95 |
200.11 |
197.15 |
199.72 |
+2.15 |
70,334 |
119,223 |
+4,549 |
Oct18 |
180717 |
186.64 |
188.76 |
185.93 |
188.31 |
+1.93 |
32,525 |
60,076 |
+1,440 |
Nov18 |
180717 |
184.85 |
186.22 |
183.48 |
185.70 |
+1.76 |
19,265 |
51,985 |
+2,016 |
Dec18 |
180717 |
182.55 |
184.57 |
181.80 |
183.95 |
+1.63 |
14,775 |
44,445 |
+596 |
Jan19 |
180717 |
182.27 |
184.14 |
181.81 |
183.52 |
+1.52 |
6,975 |
27,004 |
-626 |
Feb19 |
180717 |
183.49 |
184.40 |
182.56 |
183.91 |
+1.38 |
5,237 |
10,882 |
+445 |
Mar19 |
180717 |
185.06 |
186.19 |
183.77 |
185.31 |
+1.26 |
3,651 |
17,228 |
+1,008 |
Apr19 |
180717 |
201.30 |
202.50 |
200.24 |
201.93 |
+1.33 |
834 |
8,239 |
+144 |
May19 |
180717 |
201.37 |
202.48 |
200.43 |
201.93 |
+1.31 |
495 |
4,776 |
+76 |
Total Volume and Open Interest |
230,993 |
444,064 |
+211 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180717 |
202.61 |
202.61 |
202.61 |
202.61 |
+2.39 |
0 |
1 |
+0 |
Sep18 |
180717 |
199.72 |
199.72 |
199.72 |
199.72 |
+2.15 |
|
|
|
Oct18 |
180717 |
188.31 |
188.31 |
188.31 |
188.31 |
+1.93 |
|
|
|
Nov18 |
180717 |
185.70 |
185.70 |
185.70 |
185.70 |
+1.76 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180717 |
2.768 |
2.788 |
2.731 |
2.740 |
-0.019 |
134,285 |
140,110 |
-10,554 |
Sep18 |
180717 |
2.738 |
2.756 |
2.701 |
2.707 |
-0.023 |
93,562 |
240,729 |
+14,526 |
Oct18 |
180717 |
2.751 |
2.767 |
2.715 |
2.720 |
-0.022 |
46,574 |
146,048 |
-1,666 |
Nov18 |
180717 |
2.799 |
2.814 |
2.764 |
2.769 |
-0.022 |
36,207 |
121,920 |
+2,857 |
Dec18 |
180717 |
2.914 |
2.927 |
2.878 |
2.884 |
-0.022 |
22,112 |
95,889 |
+551 |
Jan19 |
180717 |
2.999 |
3.013 |
2.962 |
2.968 |
-0.021 |
30,272 |
133,232 |
+1,598 |
Feb19 |
180717 |
2.964 |
2.977 |
2.932 |
2.938 |
-0.020 |
8,147 |
65,247 |
+259 |
Mar19 |
180717 |
2.873 |
2.888 |
2.842 |
2.847 |
-0.018 |
15,345 |
123,361 |
-695 |
Apr19 |
180717 |
2.605 |
2.620 |
2.581 |
2.586 |
-0.015 |
12,346 |
129,364 |
+1,084 |
May19 |
180717 |
2.583 |
2.588 |
2.557 |
2.562 |
-0.013 |
1,711 |
51,872 |
-158 |
Jun19 |
180717 |
2.611 |
2.622 |
2.594 |
2.595 |
-0.012 |
428 |
28,353 |
+77 |
Jul19 |
180717 |
2.645 |
2.651 |
2.626 |
2.628 |
-0.010 |
388 |
25,186 |
+32 |
Aug19 |
180717 |
2.643 |
2.663 |
2.632 |
2.634 |
-0.009 |
3,611 |
22,697 |
+1,825 |
Sep19 |
180717 |
2.629 |
2.638 |
2.611 |
2.614 |
-0.010 |
444 |
24,294 |
-3 |
Oct19 |
180717 |
2.646 |
2.657 |
2.626 |
2.631 |
-0.011 |
2,433 |
50,117 |
-115 |
Nov19 |
180717 |
2.705 |
2.712 |
2.684 |
2.684 |
-0.010 |
126 |
27,215 |
+40 |
Total Volume and Open Interest |
410,819 |
1,507,207 |
+11,039 |
Brent Crude Oil(ICE) |
Sep18 |
180717 |
72.01 |
72.78 |
71.35 |
72.16 |
+0.32 |
302,426 |
360,024 |
-27,264 |
Oct18 |
180717 |
71.81 |
72.82 |
71.33 |
72.24 |
+0.42 |
167,076 |
328,749 |
+18,576 |
Nov18 |
180717 |
71.99 |
72.83 |
71.33 |
72.30 |
+0.45 |
84,779 |
231,044 |
+8,975 |
Dec18 |
180717 |
71.99 |
72.80 |
71.29 |
72.28 |
+0.45 |
137,569 |
316,064 |
-10,328 |
Jan19 |
180717 |
71.84 |
72.71 |
71.26 |
72.18 |
+0.44 |
32,381 |
126,982 |
+2,352 |
Feb19 |
180717 |
71.70 |
72.58 |
71.05 |
72.02 |
+0.42 |
20,454 |
89,674 |
+3,439 |
Mar19 |
180717 |
71.49 |
72.41 |
70.94 |
71.84 |
+0.39 |
25,679 |
80,571 |
+1,083 |
Apr19 |
180717 |
71.48 |
72.22 |
70.79 |
71.65 |
+0.35 |
9,653 |
44,109 |
-894 |
May19 |
180717 |
71.11 |
72.00 |
70.59 |
71.42 |
+0.32 |
8,760 |
43,859 |
+1,808 |
Jun19 |
180717 |
70.93 |
71.73 |
70.28 |
71.16 |
+0.30 |
39,779 |
126,932 |
+1,489 |
Jul19 |
180717 |
70.88 |
70.91 |
70.78 |
70.91 |
+0.31 |
1,703 |
36,640 |
-74 |
Aug19 |
180717 |
70.65 |
70.65 |
70.65 |
70.65 |
+0.32 |
3,217 |
29,034 |
-635 |
Sep19 |
180717 |
70.37 |
70.37 |
70.37 |
70.37 |
+0.34 |
5,250 |
51,201 |
+1,613 |
Oct19 |
180717 |
70.07 |
70.07 |
70.07 |
70.07 |
+0.35 |
4,009 |
35,977 |
+288 |
Total Volume and Open Interest |
918,049 |
2,378,690 |
+3,602 |
Gas Oil(ICE) |
Aug18 |
180717 |
629.25 |
637.00 |
626.25 |
632.25 |
-1.25 |
63,831 |
158,390 |
-10,239 |
Sep18 |
180717 |
631.00 |
638.75 |
628.00 |
634.00 |
-1.50 |
56,425 |
171,303 |
+4,463 |
Oct18 |
180717 |
633.50 |
641.00 |
630.75 |
636.50 |
-1.75 |
30,061 |
135,589 |
-596 |
Nov18 |
180717 |
632.00 |
639.50 |
630.25 |
635.00 |
-2.00 |
14,592 |
52,310 |
+982 |
Dec18 |
180717 |
630.00 |
638.00 |
627.50 |
633.50 |
-2.00 |
27,800 |
127,829 |
-404 |
Jan19 |
180717 |
632.25 |
638.25 |
629.50 |
634.25 |
-2.00 |
6,161 |
38,193 |
+863 |
Feb19 |
180717 |
632.75 |
639.00 |
630.00 |
635.00 |
-1.75 |
3,237 |
30,941 |
-835 |
Mar19 |
180717 |
633.75 |
639.00 |
629.50 |
634.75 |
-1.75 |
3,490 |
21,288 |
-183 |
Apr19 |
180717 |
629.00 |
637.75 |
628.50 |
634.00 |
-1.50 |
1,786 |
17,846 |
+142 |
May19 |
180717 |
628.75 |
636.50 |
628.75 |
633.75 |
-1.50 |
838 |
10,642 |
-294 |
Total Volume and Open Interest |
228,501 |
993,480 |
-4,815 |
Ethanol(CBOT) |
Aug18 |
180717 |
1.410 |
1.418 |
1.402 |
1.413 |
+0.008 |
56 |
924 |
-28 |
Sep18 |
180717 |
1.407 |
1.416 |
1.401 |
1.411 |
+0.007 |
34 |
486 |
+17 |
Oct18 |
180717 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.007 |
18 |
147 |
+4 |
Nov18 |
180717 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.007 |
13 |
90 |
+10 |
Dec18 |
180717 |
1.386 |
1.387 |
1.381 |
1.381 |
+0.007 |
13 |
211 |
+11 |
Jan19 |
180717 |
1.372 |
1.377 |
1.372 |
1.372 |
+0.007 |
0 |
100 |
+0 |
Feb19 |
180717 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.007 |
|
|
|
Mar19 |
180717 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.007 |
|
|
|
Total Volume and Open Interest |
134 |
1,958 |
+14 |
WTI Crude Oil(ICE) |
Aug18 |
180717 |
68.03 |
68.44 |
67.03 |
68.08 |
+0.02 |
26,877 |
41,334 |
-3,593 |
Sep18 |
180717 |
67.11 |
67.59 |
66.36 |
67.16 |
+0.09 |
38,743 |
78,265 |
+835 |
Oct18 |
180717 |
65.89 |
66.32 |
65.28 |
65.84 |
+0.18 |
30,946 |
47,679 |
+1,212 |
Nov18 |
180717 |
65.35 |
65.80 |
64.82 |
65.27 |
+0.16 |
18,524 |
20,886 |
+1,009 |
Dec18 |
180717 |
64.62 |
65.45 |
64.45 |
64.89 |
+0.18 |
32,815 |
136,701 |
+2,891 |
Jan19 |
180717 |
64.46 |
65.07 |
64.27 |
64.54 |
+0.20 |
9,738 |
27,832 |
-990 |
Feb19 |
180717 |
63.92 |
64.60 |
63.72 |
64.12 |
+0.22 |
2,133 |
13,619 |
-91 |
Mar19 |
180717 |
63.83 |
64.19 |
63.36 |
63.73 |
+0.22 |
1,777 |
20,215 |
+173 |
Apr19 |
180717 |
63.52 |
63.52 |
63.00 |
63.40 |
+0.21 |
630 |
5,501 |
+84 |
May19 |
180717 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.21 |
190 |
7,029 |
+3 |
Jun19 |
180717 |
62.96 |
63.31 |
62.45 |
62.80 |
+0.19 |
6,028 |
58,247 |
+772 |
Jul19 |
180717 |
62.47 |
62.47 |
62.47 |
62.47 |
+0.20 |
34 |
4,564 |
+2 |
Aug19 |
180717 |
62.16 |
62.16 |
62.16 |
62.16 |
+0.21 |
40 |
5,194 |
+0 |
Sep19 |
180717 |
61.85 |
61.85 |
61.85 |
61.85 |
+0.21 |
124 |
11,577 |
+0 |
Oct19 |
180717 |
61.58 |
61.58 |
61.58 |
61.58 |
+0.23 |
147 |
4,029 |
+42 |
Nov19 |
180717 |
61.31 |
61.31 |
61.31 |
61.31 |
+0.24 |
137 |
4,234 |
+18 |
Total Volume and Open Interest |
179,548 |
630,582 |
+4,438 |
US Dollar Index(ICE) |
Sep18 |
180717 |
94.290 |
94.855 |
94.040 |
94.705 |
+0.433 |
17,519 |
45,592 |
-1,342 |
Dec18 |
180717 |
93.855 |
94.395 |
93.660 |
94.285 |
+0.423 |
187 |
1,530 |
+18 |
Mar19 |
180717 |
93.480 |
93.825 |
93.480 |
93.825 |
+0.423 |
3 |
451 |
+1 |
Total Volume and Open Interest |
17,710 |
47,603 |
-1,322 |
Australian Dollar(CME) |
Sep18 |
180717 |
74.18 |
74.38 |
73.76 |
73.89 |
-0.26 |
75,454 |
132,533 |
+376 |
Dec18 |
180717 |
74.05 |
74.38 |
73.83 |
73.91 |
-0.25 |
78 |
512 |
+25 |
Mar19 |
180717 |
73.90 |
73.97 |
73.90 |
73.97 |
-0.24 |
0 |
128 |
+0 |
Total Volume and Open Interest |
79,011 |
134,768 |
+297 |
British Pound(CME) |
Sep18 |
180717 |
132.71 |
133.04 |
131.01 |
131.56 |
-1.10 |
133,454 |
175,308 |
+927 |
Dec18 |
180717 |
133.41 |
133.50 |
131.74 |
132.10 |
-1.10 |
197 |
1,336 |
-40 |
Mar19 |
180717 |
132.71 |
132.71 |
132.71 |
132.71 |
-1.10 |
100 |
349 |
+99 |
Total Volume and Open Interest |
134,595 |
178,871 |
+616 |
Canadian Dollar(CME) |
Sep18 |
180717 |
76.17 |
76.35 |
75.73 |
75.89 |
-0.27 |
49,872 |
151,447 |
-1,885 |
Dec18 |
180717 |
76.41 |
76.43 |
75.87 |
76.01 |
-0.27 |
241 |
4,918 |
-50 |
Mar19 |
180717 |
76.13 |
76.40 |
76.13 |
76.13 |
-0.26 |
1 |
569 |
+0 |
Jun19 |
180717 |
76.25 |
76.25 |
76.25 |
76.25 |
-0.25 |
0 |
127 |
+0 |
Total Volume and Open Interest |
51,260 |
157,569 |
-1,921 |
Japanese Yen(CME) |
Sep18 |
180717 |
89.41 |
89.47 |
88.91 |
88.98 |
-0.45 |
118,257 |
207,212 |
+5,139 |
Dec18 |
180717 |
89.77 |
89.77 |
89.53 |
89.59 |
-0.45 |
49 |
911 |
+16 |
Mar19 |
180717 |
90.29 |
90.29 |
90.29 |
90.29 |
-0.46 |
1 |
42 |
+0 |
Total Volume and Open Interest |
121,577 |
209,282 |
+5,108 |
Swiss Franc(CME) |
Sep18 |
180717 |
100.86 |
101.25 |
100.49 |
100.58 |
-0.28 |
29,647 |
93,171 |
+501 |
Dec18 |
180717 |
101.76 |
102.07 |
101.34 |
101.43 |
-0.27 |
7 |
65 |
+2 |
Mar19 |
180717 |
102.34 |
102.83 |
102.34 |
102.34 |
-0.28 |
0 |
16 |
+0 |
Total Volume and Open Interest |
29,654 |
93,252 |
+503 |
EuroFX(CME) |
Sep18 |
180717 |
117.63 |
117.98 |
117.01 |
117.16 |
-0.51 |
197,721 |
478,815 |
+118 |
Dec18 |
180717 |
118.48 |
118.81 |
117.90 |
118.01 |
-0.51 |
255 |
6,839 |
+45 |
Mar19 |
180717 |
119.59 |
119.59 |
118.86 |
118.96 |
-0.51 |
20 |
973 |
+6 |
Total Volume and Open Interest |
201,495 |
493,765 |
+204 |
Mexican Peso(CME) |
Jul18 |
180716 |
530.63 |
530.63 |
530.63 |
530.63 |
+3.00 |
|
|
|
Aug18 |
180717 |
527.75 |
527.75 |
527.75 |
527.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
48,282 |
150,767 |
+3,867 |
Brazilian Real(CME) |
Aug18 |
180717 |
258.30 |
259.95 |
257.35 |
259.85 |
+1.50 |
2,530 |
40,640 |
+440 |
Sep18 |
180717 |
257.70 |
259.00 |
256.40 |
259.00 |
+1.35 |
1 |
5,059 |
+0 |
Oct18 |
180717 |
258.35 |
258.35 |
258.35 |
258.35 |
+1.40 |
0 |
5 |
+0 |
Nov18 |
180717 |
257.55 |
257.55 |
257.55 |
257.55 |
+1.40 |
|
|
|
Total Volume and Open Interest |
2,531 |
45,757 |
+440 |
30-Year T-Bonds(CBOT) |
Sep18 |
180717 |
145~060 |
145~120 |
144~280 |
145~010 |
-0~030 |
168,390 |
837,979 |
+4,057 |
Dec18 |
180717 |
144~090 |
144~180 |
144~050 |
144~090 |
-0~030 |
55 |
624 |
+40 |
Mar19 |
180717 |
143~180 |
143~180 |
143~180 |
143~180 |
-0~030 |
|
|
|
Total Volume and Open Interest |
168,445 |
838,603 |
+4,097 |
10-Year T-Notes(CBOT) |
Sep18 |
180717 |
120~060 |
120~080 |
120~010 |
120~040 |
-0~015 |
822,694 |
3,675,209 |
+7,757 |
Dec18 |
180717 |
119~310 |
120~015 |
119~285 |
119~305 |
-0~015 |
45 |
1,741 |
+8 |
Mar19 |
180717 |
119~235 |
119~235 |
119~235 |
119~235 |
-0~015 |
|
|
|
Total Volume and Open Interest |
822,739 |
3,676,950 |
+7,765 |
5-Year T-Notes(CBOT) |
Sep18 |
180717 |
113~164 |
113~174 |
113~140 |
113~150 |
-0~012 |
530,566 |
3,865,407 |
-11,582 |
Dec18 |
180717 |
113~060 |
113~080 |
113~054 |
113~060 |
-0~014 |
0 |
16 |
+0 |
Mar19 |
180717 |
112~306 |
112~306 |
112~306 |
112~306 |
-0~014 |
|
|
|
Total Volume and Open Interest |
530,566 |
3,865,423 |
-11,582 |
2 Year T-Notes(CBOT) |
Sep18 |
180717 |
105~254 |
105~256 |
105~242 |
105~244 |
-0~006 |
226,230 |
1,928,274 |
+6,389 |
Dec18 |
180717 |
105~196 |
105~196 |
105~190 |
105~190 |
-0~010 |
6 |
817 |
+1 |
Mar19 |
180717 |
105~190 |
105~190 |
105~190 |
105~190 |
-0~010 |
|
|
|
Total Volume and Open Interest |
226,236 |
1,929,091 |
+6,390 |
Eurodollars(CME) |
Sep18 |
180717 |
97.540 |
97.545 |
97.530 |
97.540 |
unch |
143,734 |
1,314,058 |
+13,453 |
Dec18 |
180717 |
97.335 |
97.340 |
97.320 |
97.325 |
-0.010 |
154,818 |
1,829,178 |
+16,390 |
Mar19 |
180717 |
97.210 |
97.210 |
97.185 |
97.190 |
-0.015 |
124,981 |
1,311,679 |
-1,107 |
Jun19 |
180717 |
97.110 |
97.115 |
97.095 |
97.095 |
-0.015 |
152,487 |
1,343,236 |
-13,369 |
Sep19 |
180717 |
97.055 |
97.060 |
97.035 |
97.040 |
-0.010 |
108,636 |
944,996 |
+16,227 |
Dec19 |
180717 |
97.010 |
97.015 |
96.990 |
96.995 |
-0.010 |
166,669 |
1,810,457 |
-11,634 |
Mar20 |
180717 |
97.000 |
97.005 |
96.980 |
96.985 |
-0.010 |
117,018 |
1,072,158 |
-12,449 |
Jun20 |
180717 |
97.010 |
97.015 |
96.990 |
96.995 |
-0.010 |
120,593 |
865,199 |
+2,307 |
Sep20 |
180717 |
97.020 |
97.030 |
97.005 |
97.010 |
-0.010 |
85,103 |
789,792 |
+13,369 |
Dec20 |
180717 |
97.025 |
97.030 |
97.005 |
97.010 |
-0.010 |
87,722 |
838,257 |
+2,153 |
Mar21 |
180717 |
97.045 |
97.050 |
97.025 |
97.030 |
-0.010 |
51,656 |
398,224 |
+1,101 |
Jun21 |
180717 |
97.055 |
97.060 |
97.035 |
97.040 |
-0.010 |
72,393 |
280,656 |
+1,795 |
Sep21 |
180717 |
97.055 |
97.065 |
97.040 |
97.050 |
-0.005 |
31,568 |
235,708 |
+8,332 |
Dec21 |
180717 |
97.055 |
97.060 |
97.035 |
97.045 |
-0.005 |
29,230 |
324,552 |
-1,125 |
Mar22 |
180717 |
97.055 |
97.070 |
97.045 |
97.050 |
-0.005 |
18,811 |
138,579 |
+2,273 |
Jun22 |
180717 |
97.060 |
97.070 |
97.040 |
97.045 |
-0.010 |
17,226 |
103,857 |
+1,303 |
Sep22 |
180717 |
97.050 |
97.060 |
97.035 |
97.040 |
-0.010 |
13,674 |
72,590 |
+3,151 |
Dec22 |
180717 |
97.025 |
97.045 |
97.015 |
97.025 |
-0.005 |
11,029 |
124,836 |
+355 |
Total Volume and Open Interest |
1,554,545 |
14,243,879 |
+44,534 |
Ultra T-Bond(CBOT) |
Sep18 |
180717 |
160~04 |
160~14 |
159~24 |
159~28 |
-0~04 |
87,190 |
991,952 |
-3,927 |
Dec18 |
180717 |
160~06 |
160~19 |
160~06 |
160~06 |
-0~04 |
0 |
112 |
+0 |
Mar19 |
180717 |
160~06 |
160~06 |
160~06 |
160~06 |
-0~04 |
|
|
|
Total Volume and Open Interest |
87,190 |
992,064 |
-3,927 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180717 |
128~065 |
128~095 |
128~010 |
128~040 |
-0~020 |
79,811 |
573,492 |
-52 |
Dec18 |
180717 |
127~270 |
127~270 |
127~270 |
127~270 |
-0~020 |
|
|
|
Mar19 |
180717 |
127~270 |
127~270 |
127~270 |
127~270 |
-0~020 |
|
|
|
Total Volume and Open Interest |
79,811 |
573,492 |
-52 |
30 Day Federal Funds(CBOT) |
Jul18 |
180717 |
98.088 |
98.088 |
98.085 |
98.085 |
unch |
1,676 |
233,501 |
-536 |
Aug18 |
180717 |
98.080 |
98.080 |
98.070 |
98.075 |
-0.005 |
837 |
267,908 |
-532 |
Sep18 |
180717 |
98.050 |
98.050 |
98.040 |
98.040 |
-0.005 |
2,602 |
111,396 |
-386 |
Oct18 |
180717 |
97.860 |
97.865 |
97.850 |
97.850 |
-0.010 |
10,696 |
283,362 |
+1,033 |
Nov18 |
180717 |
97.855 |
97.855 |
97.840 |
97.840 |
-0.010 |
3,073 |
226,536 |
-708 |
Dec18 |
180717 |
97.790 |
97.795 |
97.775 |
97.775 |
-0.010 |
2,031 |
69,286 |
-580 |
Total Volume and Open Interest |
51,433 |
1,895,793 |
+296 |
Japanese Govt Bonds(SGX) |
Sep18 |
180717 |
150.91 |
150.92 |
150.86 |
150.90 |
-0.05 |
591 |
22,865 |
+92 |
Dec18 |
180717 |
150.90 |
150.90 |
150.90 |
150.90 |
-0.05 |
|
|
|
Mar19 |
180717 |
150.90 |
150.90 |
150.90 |
150.90 |
-0.05 |
|
|
|
Total Volume and Open Interest |
591 |
22,865 |
+92 |
Euro-Buxl(EUREX) |
Sep18 |
180717 |
177.52 |
178.22 |
177.46 |
178.08 |
+0.86 |
31,810 |
236,029 |
+685 |
Dec18 |
180717 |
176.58 |
176.58 |
176.58 |
176.58 |
+0.86 |
1 |
2 |
-1 |
Mar19 |
180717 |
175.58 |
175.58 |
175.58 |
175.58 |
+0.86 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,811 |
236,032 |
+684 |
Euro-Bund(EUREX) |
Sep18 |
180717 |
162.59 |
162.90 |
162.57 |
162.85 |
+0.38 |
452,726 |
1,877,600 |
-19,680 |
Dec18 |
180717 |
160.08 |
160.35 |
160.08 |
160.32 |
+0.38 |
642 |
1,525 |
+10 |
Mar19 |
180717 |
160.90 |
161.00 |
160.90 |
161.00 |
+0.40 |
3 |
213 |
-1 |
Total Volume and Open Interest |
453,371 |
1,879,338 |
-19,671 |
Euro-Bobl(EUREX) |
Sep18 |
180717 |
132.06 |
132.17 |
132.06 |
132.15 |
+0.12 |
289,147 |
1,624,340 |
-9,504 |
Dec18 |
180717 |
131.37 |
131.37 |
131.37 |
131.37 |
+0.12 |
0 |
28 |
+0 |
Mar19 |
180717 |
131.37 |
131.37 |
131.37 |
131.37 |
+0.12 |
|
|
|
Total Volume and Open Interest |
289,147 |
1,624,368 |
-9,504 |
Euro-Schatz(EUREX) |
Sep18 |
180717 |
112.00 |
112.03 |
112.00 |
112.03 |
+0.02 |
219,279 |
1,915,252 |
-55,024 |
Dec18 |
180717 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.02 |
0 |
1,687 |
+5 |
Mar19 |
180717 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
219,279 |
1,916,939 |
-55,019 |
3-Mth Euribor(EUREX) |
Sep18 |
180717 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
80 |
4,362 |
+0 |
Dec18 |
180717 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
4 |
13,464 |
+0 |
Mar19 |
180717 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
79 |
1,723 |
+0 |
Total Volume and Open Interest |
233 |
29,877 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180717 |
123~04 |
123~13 |
123~02 |
123~10 |
+0~11 |
152,219 |
777,013 |
-1,508 |
Dec18 |
180717 |
122~09 |
122~14 |
122~09 |
122~14 |
+0~12 |
0 |
215 |
+0 |
Total Volume and Open Interest |
152,219 |
777,228 |
-1,508 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180717 |
99.17 |
99.17 |
99.15 |
99.17 |
unch |
52,137 |
513,782 |
-5,940 |
Dec18 |
180717 |
99.11 |
99.12 |
99.10 |
99.12 |
+0.01 |
41,335 |
516,952 |
+1,361 |
Mar19 |
180717 |
99.05 |
99.06 |
99.04 |
99.05 |
+0.01 |
41,782 |
331,092 |
+2,171 |
Jun19 |
180717 |
98.99 |
99.00 |
98.98 |
99.00 |
+0.02 |
30,722 |
339,320 |
+1,573 |
Sep19 |
180717 |
98.93 |
98.94 |
98.92 |
98.94 |
+0.02 |
46,001 |
286,528 |
+8,013 |
Dec19 |
180717 |
98.87 |
98.88 |
98.86 |
98.88 |
+0.02 |
38,757 |
261,761 |
-5,071 |
Total Volume and Open Interest |
426,779 |
3,163,100 |
+496 |
3-Mth Euribor(LIFFE) |
Sep18 |
180717 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
27,511 |
512,101 |
-3,955 |
Dec18 |
180717 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
21,957 |
535,270 |
+5,866 |
Mar19 |
180717 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
21,286 |
473,395 |
-236 |
Total Volume and Open Interest |
459,044 |
5,169,571 |
+45,882 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180717 |
97.95 |
97.99 |
97.95 |
97.98 |
+0.03 |
25,819 |
206,432 |
-485 |
Dec18 |
180717 |
97.94 |
97.97 |
97.93 |
97.96 |
+0.02 |
19,255 |
240,643 |
+4,428 |
Mar19 |
180717 |
97.93 |
97.97 |
97.92 |
97.95 |
+0.01 |
18,671 |
188,577 |
-805 |
Jun19 |
180717 |
97.91 |
97.94 |
97.90 |
97.92 |
unch |
12,127 |
147,957 |
+1,788 |
Sep19 |
180717 |
97.87 |
97.90 |
97.86 |
97.88 |
unch |
7,233 |
101,788 |
+620 |
Dec19 |
180717 |
97.82 |
97.85 |
97.81 |
97.82 |
-0.01 |
6,677 |
118,918 |
-863 |
Mar20 |
180717 |
97.78 |
97.80 |
97.76 |
97.77 |
-0.02 |
3,814 |
66,016 |
-445 |
Jun20 |
180717 |
97.74 |
97.75 |
97.71 |
97.72 |
-0.02 |
2,686 |
32,061 |
+660 |
Sep20 |
180717 |
97.70 |
97.71 |
97.67 |
97.67 |
-0.03 |
616 |
5,274 |
+471 |
Dec20 |
180717 |
97.66 |
97.66 |
97.61 |
97.61 |
-0.04 |
0 |
4,480 |
+0 |
Total Volume and Open Interest |
96,970 |
1,114,546 |
+5,297 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180717 |
97.35 |
97.37 |
97.33 |
97.34 |
-0.02 |
78,232 |
1,140,826 |
+4,064 |
Dec18 |
180717 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.02 |
|
|
|
Total Volume and Open Interest |
78,232 |
1,140,826 |
+4,064 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180717 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.03 |
94,599 |
1,074,269 |
+4,487 |
Dec18 |
180717 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
94,599 |
1,076,641 |
+4,487 |
Gold(CMX) |
Aug18 |
180717 |
1240.8 |
1245.1 |
1225.9 |
1227.3 |
-12.4 |
257,313 |
258,390 |
-5,085 |
Oct18 |
180717 |
1245.9 |
1250.2 |
1231.3 |
1232.3 |
-12.5 |
7,790 |
28,774 |
+2,523 |
Dec18 |
180717 |
1251.4 |
1255.7 |
1236.6 |
1237.8 |
-12.5 |
41,726 |
190,834 |
+11,453 |
Feb19 |
180717 |
1255.0 |
1261.6 |
1242.8 |
1243.6 |
-12.8 |
4,253 |
24,464 |
+2,041 |
Apr19 |
180717 |
1254.3 |
1255.2 |
1249.2 |
1249.5 |
-12.8 |
488 |
6,243 |
+162 |
Jun19 |
180717 |
1269.2 |
1269.8 |
1255.0 |
1255.8 |
-12.8 |
1,038 |
5,940 |
+332 |
Aug19 |
180717 |
1261.3 |
1262.4 |
1261.3 |
1262.1 |
-12.9 |
6 |
1,297 |
-3 |
Oct19 |
180717 |
1281.0 |
1281.0 |
1267.1 |
1268.7 |
-12.9 |
2 |
240 |
-1 |
Dec19 |
180717 |
1288.3 |
1292.4 |
1275.3 |
1275.3 |
-12.9 |
130 |
3,684 |
+6 |
Feb20 |
180717 |
1281.9 |
1281.9 |
1281.9 |
1281.9 |
-12.9 |
0 |
1 |
+0 |
Apr20 |
180717 |
1288.3 |
1288.3 |
1288.3 |
1288.3 |
-12.9 |
|
|
|
Jun20 |
180717 |
1299.7 |
1299.7 |
1295.1 |
1295.1 |
-12.9 |
0 |
360 |
+0 |
Total Volume and Open Interest |
312,917 |
522,194 |
+11,426 |
Silver(CMX) |
Jul18 |
180717 |
1571.0 |
1579.0 |
1550.5 |
1554.6 |
-18.9 |
63 |
689 |
-5 |
Sep18 |
180717 |
1580.0 |
1588.5 |
1556.0 |
1561.7 |
-19.5 |
78,398 |
154,232 |
+262 |
Dec18 |
180717 |
1591.0 |
1599.5 |
1568.0 |
1572.9 |
-19.8 |
4,396 |
46,283 |
+2,331 |
Mar19 |
180717 |
1604.5 |
1611.0 |
1580.5 |
1584.7 |
-20.1 |
358 |
5,074 |
+81 |
May19 |
180717 |
1606.5 |
1606.5 |
1592.0 |
1593.1 |
-20.4 |
257 |
1,339 |
+250 |
Jul19 |
180717 |
1600.0 |
1601.6 |
1600.0 |
1601.6 |
-20.4 |
2 |
546 |
+2 |
Sep19 |
180717 |
1610.1 |
1610.1 |
1610.1 |
1610.1 |
-20.4 |
50 |
210 |
-41 |
Total Volume and Open Interest |
83,628 |
210,964 |
+2,885 |
Platinum(NYMEX) |
Jul18 |
180717 |
815.8 |
824.8 |
815.8 |
815.8 |
-6.5 |
5 |
18 |
-140 |
Oct18 |
180717 |
826.1 |
832.4 |
817.9 |
819.9 |
-6.5 |
16,504 |
77,159 |
+970 |
Jan19 |
180717 |
830.5 |
835.6 |
822.1 |
824.1 |
-6.6 |
186 |
3,293 |
+72 |
Apr19 |
180717 |
830.1 |
830.1 |
828.0 |
829.8 |
-6.6 |
2 |
186 |
+1 |
Total Volume and Open Interest |
16,707 |
80,850 |
+899 |
Palladium(NYMEX) |
Sep18 |
180717 |
913.30 |
923.40 |
902.00 |
909.20 |
-4.30 |
3,321 |
19,189 |
-209 |
Dec18 |
180717 |
914.90 |
918.40 |
899.30 |
905.90 |
-4.20 |
106 |
2,271 |
+78 |
Mar19 |
180717 |
899.80 |
899.80 |
899.80 |
899.80 |
-4.20 |
0 |
30 |
+0 |
Total Volume and Open Interest |
3,427 |
21,490 |
-131 |
Copper(CMX) |
Jul18 |
180717 |
276.00 |
278.20 |
273.55 |
273.95 |
-1.75 |
681 |
2,199 |
-234 |
Sep18 |
180717 |
276.55 |
279.95 |
274.15 |
274.70 |
-1.75 |
90,760 |
162,768 |
+3,580 |
Dec18 |
180717 |
279.00 |
282.25 |
276.60 |
277.10 |
-1.70 |
13,193 |
70,973 |
+2,254 |
Mar19 |
180717 |
282.95 |
284.50 |
279.20 |
279.65 |
-1.60 |
3,966 |
30,659 |
+710 |
May19 |
180717 |
285.65 |
285.70 |
280.45 |
280.95 |
-1.55 |
1,157 |
7,333 |
+393 |
Total Volume and Open Interest |
111,217 |
297,739 |
+6,741 |
E-mini DJIA Index(CBOT) |
Sep18 |
180717 |
25056 |
25141 |
24971 |
25106 |
+65 |
140,813 |
84,409 |
+1,282 |
Dec18 |
180717 |
25070 |
25140 |
24981 |
25112 |
+64 |
72 |
552 |
-1 |
Mar19 |
180717 |
25143 |
25143 |
25027 |
25143 |
+64 |
0 |
33 |
+0 |
Jun19 |
180717 |
25161 |
25161 |
25161 |
25161 |
+62 |
|
|
|
Total Volume and Open Interest |
140,885 |
84,994 |
+1,281 |
S & P 500(CME) |
Sep18 |
180717 |
2796.80 |
2815.00 |
2790.50 |
2811.30 |
+14.80 |
788 |
60,734 |
+62 |
Dec18 |
180717 |
2815.30 |
2819.40 |
2795.40 |
2815.30 |
+14.90 |
0 |
300 |
+0 |
Mar19 |
180717 |
2822.20 |
2826.10 |
2802.10 |
2822.20 |
+15.10 |
|
|
|
Jun19 |
180717 |
2829.90 |
2833.60 |
2809.60 |
2829.90 |
+15.30 |
|
|
|
Total Volume and Open Interest |
788 |
61,034 |
+62 |
S & P 500 E-Mini(CME) |
Sep18 |
180717 |
2795.75 |
2815.75 |
2789.75 |
2811.25 |
+14.75 |
952,307 |
2,677,236 |
+10,989 |
Dec18 |
180717 |
2797.75 |
2819.75 |
2793.50 |
2815.25 |
+14.75 |
1,400 |
51,465 |
+435 |
Mar19 |
180717 |
2824.00 |
2825.00 |
2802.00 |
2822.25 |
+15.25 |
2 |
19,713 |
-10 |
Jun19 |
180717 |
2830.00 |
2830.00 |
2830.00 |
2830.00 |
+15.50 |
2 |
7,411 |
+2 |
Total Volume and Open Interest |
953,711 |
2,755,826 |
+11,416 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180717 |
7320.00 |
7436.00 |
7292.50 |
7421.75 |
+96.75 |
279,818 |
243,256 |
-5,440 |
Dec18 |
180717 |
7346.50 |
7462.00 |
7320.00 |
7448.25 |
+97.50 |
225 |
1,896 |
+3 |
Mar19 |
180717 |
7472.00 |
7483.25 |
7365.25 |
7479.00 |
+98.00 |
1 |
29 |
+1 |
Total Volume and Open Interest |
280,044 |
245,182 |
-5,436 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180717 |
1988.70 |
2001.00 |
1985.10 |
1997.50 |
+8.60 |
10,730 |
83,903 |
+54 |
Dec18 |
180717 |
2001.40 |
2003.70 |
1991.60 |
2001.40 |
+8.80 |
2 |
4 |
+0 |
Mar19 |
180717 |
2004.70 |
2004.70 |
2004.70 |
2004.70 |
+8.50 |
|
|
|
Total Volume and Open Interest |
10,732 |
83,907 |
+54 |
Volatility Index(CBOE) |
Jul18 |
180717 |
13.00 |
13.22 |
12.00 |
12.13 |
-0.85 |
70,538 |
74,221 |
-9,211 |
Aug18 |
180717 |
14.30 |
14.55 |
13.85 |
13.98 |
-0.30 |
68,917 |
155,390 |
+12,684 |
Sep18 |
180717 |
14.90 |
15.10 |
14.63 |
14.78 |
-0.10 |
24,157 |
57,133 |
+3,177 |
Oct18 |
180717 |
15.55 |
15.69 |
15.30 |
15.53 |
unch |
7,504 |
46,735 |
+623 |
Total Volume and Open Interest |
179,657 |
402,959 |
+8,344 |
S & P 600(CME) |
Sep18 |
180717 |
1048.20 |
1048.20 |
1048.20 |
1048.20 |
+6.10 |
|
|
|
Dec18 |
180717 |
1048.90 |
1048.90 |
1048.90 |
1048.90 |
+6.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180717 |
1682.90 |
1695.30 |
1680.30 |
1690.20 |
+7.00 |
92,506 |
569,277 |
-4,258 |
Dec18 |
180717 |
1690.10 |
1699.30 |
1686.20 |
1695.20 |
+7.20 |
2 |
50 |
+0 |
Mar19 |
180717 |
1699.60 |
1699.60 |
1699.60 |
1699.60 |
+8.40 |
|
|
|
Total Volume and Open Interest |
92,508 |
569,327 |
-4,258 |
Nikkei 225(CME) |
Sep18 |
180717 |
22545 |
22890 |
22510 |
22875 |
+310 |
10,441 |
30,615 |
+343 |
Dec18 |
180717 |
22755 |
22755 |
22755 |
22755 |
+310 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,441 |
30,622 |
+343 |
Nikkei 225(SGX) |
Sep18 |
180717 |
22655 |
22810 |
22515 |
22730 |
+80 |
77,376 |
123,451 |
-1,123 |
Dec18 |
180717 |
22640 |
22640 |
22555 |
22580 |
+125 |
9 |
5,196 |
+0 |
Mar19 |
180717 |
22535 |
22535 |
22535 |
22535 |
+125 |
0 |
301 |
+0 |
Total Volume and Open Interest |
77,460 |
143,954 |
-6,870 |
Nikkei 225 Mini(JPX) |
Sep18 |
180717 |
22590 |
22815 |
22500 |
22720 |
+120 |
893,742 |
294,598 |
-7,619 |
Dec18 |
180717 |
22415 |
22645 |
22335 |
22540 |
+100 |
7,346 |
10,046 |
-487 |
Mar19 |
180717 |
22360 |
22590 |
22265 |
22500 |
+140 |
170 |
3,390 |
-57 |
Total Volume and Open Interest |
969,547 |
485,900 |
-8,064 |
Nikkei 225(JPX) |
Sep18 |
180717 |
22580 |
22820 |
22500 |
22720 |
+120 |
62,726 |
276,261 |
+4,824 |
Dec18 |
180717 |
22440 |
22640 |
22350 |
22540 |
+100 |
150 |
51,061 |
-8 |
Mar19 |
180717 |
22330 |
22550 |
22300 |
22500 |
+140 |
20 |
4,277 |
-7 |
Total Volume and Open Interest |
62,897 |
397,844 |
+4,783 |
Nikkei 225(CME) Yen |
Sep18 |
180717 |
22520 |
22860 |
22480 |
22845 |
+305 |
28,720 |
53,926 |
+680 |
Dec18 |
180717 |
22680 |
22680 |
22355 |
22680 |
+305 |
0 |
2 |
+0 |
Mar19 |
180717 |
22570 |
22570 |
22570 |
22570 |
+300 |
|
|
|
Total Volume and Open Interest |
28,720 |
53,928 |
+680 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180717 |
22730 |
22840 |
22660 |
22840 |
+300 |
5 |
22 |
+5 |
Dec18 |
180717 |
22680 |
22680 |
22680 |
22680 |
+300 |
|
|
|
Mar19 |
180717 |
22570 |
22570 |
22570 |
22570 |
+300 |
|
|
|
Total Volume and Open Interest |
5 |
22 |
+5 |
CAC 40(EURONEXT) |
Jul18 |
180717 |
5405.5 |
5446.0 |
5381.5 |
5422.0 |
+13.0 |
45,165 |
305,559 |
-7,367 |
Aug18 |
180717 |
5404.0 |
5444.5 |
5380.5 |
5420.5 |
+13.5 |
1,453 |
4,127 |
+1,347 |
Sep18 |
180717 |
5401.0 |
5436.0 |
5385.0 |
5417.5 |
+13.0 |
224 |
24,875 |
+75 |
Total Volume and Open Interest |
46,842 |
375,595 |
-5,945 |
Hang Seng Index(HKFE) |
Jul18 |
180717 |
28513 |
28534 |
28121 |
28194 |
-316 |
170,936 |
106,512 |
-303 |
Aug18 |
180717 |
28412 |
28468 |
28100 |
28169 |
-312 |
1,123 |
2,442 |
+836 |
Sep18 |
180717 |
28410 |
28410 |
28039 |
28079 |
-316 |
632 |
10,948 |
-186 |
Total Volume and Open Interest |
172,715 |
125,885 |
+359 |
DAX(EUREX) |
Sep18 |
180717 |
12560.0 |
12723.5 |
12508.5 |
12664.0 |
+102.5 |
70,401 |
109,897 |
+554 |
Dec18 |
180717 |
12534.5 |
12706.5 |
12522.0 |
12649.0 |
+103.0 |
10 |
1,536 |
+43 |
Mar19 |
180717 |
12640.0 |
12640.0 |
12640.0 |
12640.0 |
+103.0 |
2 |
211 |
+0 |
Total Volume and Open Interest |
70,413 |
111,644 |
+597 |
Mini-DAX(EUREX) |
Sep18 |
180717 |
12559.0 |
12724.0 |
12508.0 |
12664.0 |
+102.5 |
22,990 |
12,221 |
+515 |
Dec18 |
180717 |
12512.0 |
12705.0 |
12503.0 |
12649.0 |
+103.0 |
24 |
163 |
+14 |
Mar19 |
180717 |
12509.0 |
12690.0 |
12508.0 |
12640.0 |
+103.0 |
0 |
64 |
+0 |
Total Volume and Open Interest |
23,014 |
12,448 |
+529 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180717 |
3441 |
3468 |
3422 |
3452 |
+7 |
826,972 |
3,474,559 |
-29,998 |
Dec18 |
180717 |
3423 |
3449 |
3407 |
3434 |
+7 |
26 |
173,493 |
+1 |
Mar19 |
180717 |
3400 |
3435 |
3400 |
3422 |
+7 |
2 |
81,027 |
+1 |
Total Volume and Open Interest |
827,000 |
3,731,750 |
-29,996 |
Swiss Market Index(EUREX) |
Sep18 |
180717 |
8810 |
8836 |
8758 |
8803 |
-29 |
26,740 |
197,470 |
-1,283 |
Dec18 |
180717 |
8748 |
8784 |
8748 |
8784 |
-29 |
11 |
904 |
+5 |
Mar19 |
180717 |
8682 |
8682 |
8682 |
8682 |
-29 |
0 |
26 |
+0 |
Total Volume and Open Interest |
26,751 |
198,400 |
-1,278 |
FT-SE 100(EURONEXT) |
Sep18 |
180717 |
7550.00 |
7621.50 |
7518.50 |
7573.00 |
+36.00 |
64,844 |
658,430 |
+226 |
Dec18 |
180717 |
7510.50 |
7560.50 |
7510.50 |
7533.00 |
+36.00 |
6 |
1,563 |
-2 |
Mar19 |
180717 |
7471.50 |
7471.50 |
7471.50 |
7471.50 |
+36.00 |
5 |
15 |
+5 |
Total Volume and Open Interest |
64,855 |
660,008 |
+229 |
SPI 200(SFE) |
Sep18 |
180717 |
6194.0 |
6195.0 |
6146.0 |
6158.0 |
-34.0 |
28,739 |
353,358 |
-3,001 |
Dec18 |
180717 |
6151.0 |
6151.0 |
6151.0 |
6151.0 |
-34.0 |
0 |
3,219 |
+0 |
Mar19 |
180717 |
6104.0 |
6104.0 |
6104.0 |
6104.0 |
-34.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
28,750 |
362,729 |
-3,001 |
FTSE MIB(ISE) |
Sep18 |
180717 |
21750.00 |
22010.00 |
21655.00 |
21891.00 |
+134.00 |
17,435 |
43,551 |
-120 |
Dec18 |
180717 |
21530.00 |
21790.00 |
21530.00 |
21751.00 |
+134.00 |
18 |
66 |
-1 |
Mar19 |
180717 |
21684.00 |
21684.00 |
21684.00 |
21684.00 |
+134.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
17,453 |
43,637 |
-121 |
KOSPI 200(KFE) |
Sep18 |
180717 |
297.80 |
298.75 |
296.20 |
297.35 |
-0.85 |
235,170 |
272,101 |
-2,642 |
Dec18 |
180717 |
298.60 |
299.05 |
296.55 |
297.70 |
-0.80 |
298 |
44,885 |
+68 |
Mar19 |
180717 |
293.95 |
295.50 |
293.60 |
294.55 |
-1.65 |
13 |
2,199 |
-5 |
Total Volume and Open Interest |
235,484 |
349,736 |
-2,577 |
GSCI(CME) |
Aug18 |
180717 |
451.25 |
453.35 |
449.40 |
451.85 |
+0.10 |
3,362 |
15,115 |
+3,330 |
Sep18 |
180717 |
451.15 |
451.15 |
451.15 |
451.15 |
+0.10 |
|
|
|
Oct18 |
180717 |
450.50 |
450.50 |
450.50 |
450.50 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|