|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180720 |
846.00 |
853.25 |
841.25 |
849.75 |
+3.75 |
18,546 |
81,332 |
+912 |
Sep18 |
180720 |
852.25 |
859.00 |
847.25 |
855.25 |
+3.25 |
8,440 |
54,145 |
-1,285 |
Nov18 |
180720 |
861.50 |
868.75 |
856.50 |
864.75 |
+3.25 |
71,124 |
435,342 |
-1,186 |
Jan19 |
180720 |
873.00 |
878.75 |
866.75 |
875.00 |
+3.25 |
10,880 |
95,478 |
+213 |
Mar19 |
180720 |
881.50 |
887.75 |
876.00 |
883.75 |
+3.00 |
3,997 |
90,306 |
-647 |
May19 |
180720 |
890.75 |
896.50 |
885.25 |
893.00 |
+3.00 |
1,955 |
49,325 |
+129 |
Jul19 |
180720 |
898.50 |
905.00 |
893.50 |
901.00 |
+2.50 |
2,192 |
32,064 |
+455 |
Aug19 |
180720 |
900.50 |
902.50 |
898.50 |
902.50 |
+2.75 |
9 |
844 |
+3 |
Sep19 |
180720 |
892.25 |
898.75 |
892.25 |
897.25 |
+3.00 |
9 |
226 |
+2 |
Nov19 |
180720 |
893.75 |
899.00 |
888.25 |
895.25 |
+2.25 |
1,077 |
16,702 |
+304 |
Jan20 |
180720 |
905.75 |
906.75 |
899.75 |
904.75 |
+2.25 |
4 |
362 |
+1 |
Mar20 |
180720 |
909.50 |
912.00 |
904.00 |
909.50 |
+2.00 |
1 |
122 |
+0 |
May20 |
180720 |
918.25 |
920.50 |
913.25 |
918.25 |
+2.00 |
0 |
75 |
+0 |
Jul20 |
180720 |
925.75 |
928.25 |
920.50 |
925.75 |
+1.50 |
0 |
108 |
+0 |
Total Volume and Open Interest |
118,239 |
856,844 |
-1,097 |
Soybean Meal(CBOT) |
Aug18 |
180720 |
328.80 |
331.50 |
326.10 |
326.90 |
-1.90 |
17,358 |
52,544 |
-3,140 |
Sep18 |
180720 |
327.40 |
329.90 |
324.90 |
325.60 |
-1.80 |
14,555 |
67,488 |
+1,064 |
Oct18 |
180720 |
326.60 |
329.30 |
324.20 |
324.90 |
-1.70 |
9,468 |
43,631 |
+1,063 |
Dec18 |
180720 |
326.00 |
328.90 |
323.60 |
324.60 |
-1.50 |
38,722 |
203,995 |
+483 |
Jan19 |
180720 |
324.30 |
326.90 |
321.70 |
322.70 |
-1.40 |
5,713 |
47,325 |
+446 |
Mar19 |
180720 |
320.20 |
322.30 |
317.60 |
318.10 |
-1.70 |
3,365 |
42,143 |
+555 |
May19 |
180720 |
319.10 |
320.60 |
316.60 |
317.00 |
-1.30 |
3,295 |
22,237 |
+749 |
Jul19 |
180720 |
320.70 |
322.10 |
318.60 |
318.80 |
-1.30 |
2,282 |
19,903 |
-227 |
Aug19 |
180720 |
320.90 |
322.30 |
319.00 |
319.00 |
-1.30 |
408 |
3,254 |
+105 |
Sep19 |
180720 |
320.60 |
322.00 |
318.80 |
318.80 |
-1.30 |
505 |
4,421 |
+246 |
Total Volume and Open Interest |
96,931 |
524,050 |
+1,600 |
Soybean Oil(CBOT) |
Aug18 |
180720 |
27.83 |
28.27 |
27.71 |
28.22 |
+0.39 |
22,163 |
52,723 |
-3,005 |
Sep18 |
180720 |
27.93 |
28.34 |
27.81 |
28.29 |
+0.36 |
13,621 |
49,220 |
+1,095 |
Oct18 |
180720 |
28.06 |
28.41 |
27.90 |
28.36 |
+0.35 |
4,696 |
25,956 |
-251 |
Dec18 |
180720 |
28.21 |
28.59 |
28.10 |
28.54 |
+0.33 |
43,859 |
238,509 |
+544 |
Jan19 |
180720 |
28.49 |
28.83 |
28.36 |
28.80 |
+0.32 |
4,990 |
56,691 |
+1,107 |
Mar19 |
180720 |
28.80 |
29.11 |
28.68 |
29.08 |
+0.30 |
3,378 |
37,893 |
+770 |
May19 |
180720 |
29.15 |
29.45 |
29.02 |
29.42 |
+0.29 |
1,223 |
18,690 |
+96 |
Jul19 |
180720 |
29.47 |
29.77 |
29.34 |
29.74 |
+0.29 |
1,740 |
18,172 |
+415 |
Aug19 |
180720 |
29.63 |
29.90 |
29.49 |
29.87 |
+0.28 |
164 |
3,903 |
+14 |
Sep19 |
180720 |
29.77 |
30.00 |
29.67 |
30.00 |
+0.27 |
19 |
3,124 |
+8 |
Total Volume and Open Interest |
97,306 |
518,643 |
+1,524 |
Canola(WCE) |
Jul18 |
180713 |
485.1 |
485.1 |
485.1 |
485.1 |
-7.7 |
36 |
143 |
-7 |
Nov18 |
180720 |
494.3 |
496.5 |
490.0 |
490.3 |
-3.0 |
8,722 |
122,331 |
+403 |
Jan19 |
180720 |
501.4 |
501.9 |
496.2 |
496.4 |
-2.9 |
2,966 |
41,225 |
+790 |
Mar19 |
180720 |
507.3 |
507.3 |
501.7 |
502.0 |
-2.9 |
136 |
7,630 |
+23 |
May19 |
180720 |
509.6 |
509.6 |
506.8 |
506.8 |
-2.9 |
15 |
1,205 |
+3 |
Total Volume and Open Interest |
11,856 |
173,100 |
+1,209 |
Corn(CBOT) |
Sep18 |
180720 |
351.25 |
355.75 |
349.75 |
355.25 |
+4.00 |
81,867 |
643,866 |
-3,601 |
Dec18 |
180720 |
365.25 |
369.75 |
363.75 |
369.00 |
+4.00 |
107,024 |
764,872 |
+2,989 |
Mar19 |
180720 |
376.50 |
380.50 |
374.75 |
380.00 |
+3.50 |
21,861 |
209,406 |
+1,973 |
May19 |
180720 |
382.75 |
386.75 |
381.25 |
386.25 |
+3.50 |
4,764 |
35,699 |
-90 |
Jul19 |
180720 |
388.00 |
392.50 |
387.00 |
392.00 |
+3.25 |
6,473 |
88,207 |
+492 |
Sep19 |
180720 |
390.25 |
393.50 |
389.00 |
393.50 |
+3.00 |
3,090 |
25,893 |
+1,425 |
Dec19 |
180720 |
393.75 |
396.75 |
392.00 |
396.25 |
+2.50 |
4,595 |
76,180 |
+1,648 |
Mar20 |
180720 |
405.75 |
406.75 |
403.25 |
406.75 |
+2.00 |
42 |
3,015 |
+2 |
May20 |
180720 |
412.25 |
413.50 |
411.25 |
413.50 |
+2.00 |
24 |
390 |
-2 |
Jul20 |
180720 |
416.75 |
418.25 |
415.50 |
418.25 |
+2.00 |
29 |
1,094 |
+1 |
Total Volume and Open Interest |
229,783 |
1,850,602 |
+4,837 |
Wheat(CBOT) |
Sep18 |
180720 |
503.50 |
519.75 |
503.00 |
516.00 |
+11.75 |
54,257 |
204,581 |
+396 |
Dec18 |
180720 |
520.50 |
536.25 |
519.75 |
533.00 |
+12.50 |
26,039 |
150,957 |
-536 |
Mar19 |
180720 |
535.25 |
551.75 |
535.25 |
548.75 |
+12.75 |
7,440 |
54,711 |
-136 |
May19 |
180720 |
545.25 |
560.50 |
545.25 |
557.50 |
+11.75 |
1,644 |
14,159 |
+155 |
Jul19 |
180720 |
551.75 |
563.75 |
549.50 |
560.50 |
+10.75 |
2,027 |
32,620 |
+110 |
Sep19 |
180720 |
559.00 |
571.50 |
558.75 |
568.50 |
+10.00 |
191 |
5,250 |
+97 |
Total Volume and Open Interest |
91,730 |
471,402 |
+87 |
Wheat(KCBT) |
Sep18 |
180720 |
497.00 |
513.00 |
496.50 |
508.50 |
+12.00 |
18,052 |
136,643 |
-1,026 |
Dec18 |
180720 |
521.50 |
538.00 |
521.50 |
533.75 |
+12.25 |
11,070 |
86,752 |
+478 |
Mar19 |
180720 |
540.25 |
555.25 |
540.25 |
551.50 |
+11.75 |
4,245 |
29,969 |
+747 |
May19 |
180720 |
550.50 |
564.25 |
550.50 |
560.75 |
+11.25 |
810 |
7,475 |
+200 |
Jul19 |
180720 |
556.00 |
570.00 |
556.00 |
565.75 |
+10.75 |
1,045 |
11,860 |
+408 |
Sep19 |
180720 |
571.50 |
582.00 |
571.50 |
577.75 |
+10.25 |
28 |
811 |
+0 |
Dec19 |
180720 |
594.25 |
598.25 |
593.75 |
593.75 |
+9.25 |
6 |
1,644 |
+5 |
Total Volume and Open Interest |
35,256 |
275,230 |
+812 |
Wheat(MGE) |
Sep18 |
180720 |
536.75 |
556.00 |
536.25 |
555.00 |
+18.25 |
3,463 |
30,214 |
+190 |
Dec18 |
180720 |
555.25 |
573.00 |
554.25 |
571.25 |
+16.50 |
1,874 |
17,615 |
+652 |
Mar19 |
180720 |
572.50 |
589.00 |
572.25 |
588.00 |
+16.00 |
765 |
6,673 |
+3 |
May19 |
180720 |
585.50 |
598.00 |
585.50 |
598.00 |
+15.50 |
318 |
2,986 |
+69 |
Jul19 |
180720 |
600.00 |
607.50 |
600.00 |
607.25 |
+14.75 |
306 |
1,515 |
-30 |
Sep19 |
180720 |
600.00 |
614.00 |
600.00 |
613.75 |
+14.00 |
34 |
963 |
+8 |
Total Volume and Open Interest |
6,776 |
60,442 |
+890 |
Oats(CBOT) |
Sep18 |
180720 |
232.00 |
233.50 |
227.50 |
233.25 |
+1.25 |
53 |
1,668 |
-13 |
Dec18 |
180720 |
237.25 |
239.25 |
233.50 |
238.50 |
+1.25 |
316 |
3,168 |
-1 |
Mar19 |
180720 |
241.25 |
242.75 |
239.00 |
242.75 |
+1.75 |
1 |
54 |
+0 |
May19 |
180720 |
244.50 |
244.50 |
244.50 |
244.50 |
+1.75 |
|
|
|
Total Volume and Open Interest |
370 |
4,890 |
-14 |
Rough Rice(CBOT) |
Jul18 |
180713 |
11.84 |
11.84 |
11.81 |
11.81 |
-0.02 |
0 |
318 |
-79 |
Sep18 |
180720 |
11.86 |
11.94 |
11.80 |
11.93 |
+0.07 |
287 |
6,489 |
+56 |
Nov18 |
180720 |
11.65 |
11.78 |
11.65 |
11.78 |
+0.10 |
53 |
1,215 |
+22 |
Jan19 |
180720 |
11.94 |
11.94 |
11.94 |
11.94 |
+0.06 |
8 |
54 |
+5 |
Total Volume and Open Interest |
348 |
7,758 |
+83 |
Live Cattle(CME) |
Aug18 |
180720 |
108.930 |
109.350 |
108.285 |
108.930 |
+0.030 |
26,474 |
66,719 |
-3,412 |
Oct18 |
180720 |
110.535 |
111.080 |
109.785 |
110.250 |
-0.400 |
21,935 |
121,633 |
+1,659 |
Dec18 |
180720 |
114.250 |
114.700 |
113.885 |
114.200 |
-0.230 |
11,176 |
62,584 |
+31 |
Feb19 |
180720 |
118.100 |
118.350 |
117.650 |
118.050 |
-0.300 |
6,132 |
33,118 |
+926 |
Apr19 |
180720 |
119.050 |
119.230 |
118.535 |
119.180 |
-0.120 |
2,316 |
20,203 |
+226 |
Jun19 |
180720 |
112.135 |
112.680 |
111.785 |
112.535 |
+0.205 |
997 |
12,019 |
+424 |
Total Volume and Open Interest |
69,351 |
320,584 |
+0 |
Feeder Cattle(CME) |
Aug18 |
180720 |
154.435 |
154.435 |
152.985 |
153.685 |
-0.765 |
7,169 |
15,535 |
+236 |
Sep18 |
180720 |
154.580 |
154.685 |
153.500 |
154.550 |
-0.235 |
3,852 |
12,076 |
+471 |
Oct18 |
180720 |
154.750 |
154.935 |
153.735 |
154.785 |
-0.150 |
3,290 |
9,128 |
+720 |
Nov18 |
180720 |
154.000 |
154.400 |
153.200 |
154.250 |
-0.050 |
1,742 |
4,233 |
+140 |
Jan19 |
180720 |
151.880 |
152.035 |
151.050 |
151.800 |
-0.385 |
1,086 |
6,027 |
+243 |
Mar19 |
180720 |
150.350 |
150.500 |
149.650 |
150.330 |
-0.320 |
350 |
2,019 |
+75 |
Apr19 |
180720 |
150.400 |
150.985 |
150.150 |
150.650 |
-0.450 |
241 |
774 |
+78 |
Total Volume and Open Interest |
17,814 |
49,936 |
+1,972 |
Lean Hogs(CME) |
Aug18 |
180720 |
66.600 |
67.050 |
65.650 |
66.450 |
-0.800 |
19,236 |
37,672 |
-2,898 |
Oct18 |
180720 |
51.650 |
52.000 |
50.735 |
51.285 |
-0.950 |
24,191 |
108,041 |
+2,994 |
Dec18 |
180720 |
46.580 |
46.735 |
45.680 |
45.930 |
-0.950 |
7,832 |
45,221 |
+467 |
Feb19 |
180720 |
54.035 |
54.235 |
52.830 |
53.180 |
-1.270 |
3,228 |
20,032 |
+813 |
Apr19 |
180720 |
60.000 |
60.050 |
58.535 |
59.035 |
-1.265 |
1,106 |
13,871 |
+48 |
May19 |
180720 |
66.050 |
66.050 |
65.330 |
65.650 |
-1.100 |
17 |
245 |
+0 |
Jun19 |
180720 |
70.350 |
70.635 |
69.650 |
70.050 |
-0.800 |
244 |
1,720 |
-3 |
Jul19 |
180720 |
70.900 |
71.000 |
70.350 |
70.700 |
-0.835 |
45 |
512 |
+35 |
Total Volume and Open Interest |
55,959 |
227,720 |
+1,478 |
Class III Milk(CME) |
Jul18 |
180720 |
14.21 |
14.22 |
14.19 |
14.19 |
-0.02 |
49 |
3,713 |
+13 |
Aug18 |
180720 |
14.90 |
14.99 |
14.57 |
14.61 |
-0.23 |
290 |
4,551 |
+74 |
Sep18 |
180720 |
15.49 |
15.62 |
15.36 |
15.42 |
-0.05 |
291 |
3,995 |
-111 |
Oct18 |
180720 |
15.98 |
16.02 |
15.86 |
15.87 |
+0.03 |
188 |
2,996 |
-6 |
Nov18 |
180720 |
15.97 |
16.08 |
15.88 |
15.96 |
+0.14 |
197 |
2,500 |
+68 |
Dec18 |
180720 |
15.81 |
15.91 |
15.78 |
15.86 |
+0.14 |
49 |
2,306 |
+2 |
Jan19 |
180720 |
15.62 |
15.70 |
15.62 |
15.68 |
+0.11 |
43 |
933 |
-6 |
Feb19 |
180720 |
15.54 |
15.58 |
15.54 |
15.56 |
+0.10 |
10 |
552 |
+4 |
Mar19 |
180720 |
15.52 |
15.52 |
15.48 |
15.48 |
+0.08 |
10 |
565 |
+6 |
Apr19 |
180720 |
15.65 |
15.68 |
15.65 |
15.67 |
+0.02 |
16 |
494 |
+9 |
May19 |
180720 |
15.71 |
15.77 |
15.71 |
15.71 |
unch |
0 |
264 |
+0 |
Jun19 |
180720 |
15.91 |
15.91 |
15.91 |
15.91 |
+0.02 |
0 |
230 |
+0 |
Jul19 |
180720 |
16.15 |
16.15 |
16.15 |
16.15 |
+0.11 |
0 |
82 |
+0 |
Total Volume and Open Interest |
1,144 |
23,599 |
+54 |
Cocoa(ICE) |
Sep18 |
180720 |
2306 |
2337 |
2280 |
2322 |
+30 |
19,502 |
83,894 |
-1,856 |
Dec18 |
180720 |
2340 |
2360 |
2312 |
2344 |
+23 |
10,942 |
73,193 |
-1,250 |
Mar19 |
180720 |
2368 |
2378 |
2332 |
2361 |
+20 |
5,134 |
49,241 |
+381 |
May19 |
180720 |
2367 |
2388 |
2344 |
2370 |
+20 |
1,021 |
17,014 |
-152 |
Jul19 |
180720 |
2381 |
2394 |
2354 |
2379 |
+19 |
627 |
6,170 |
-9 |
Sep19 |
180720 |
2373 |
2397 |
2362 |
2388 |
+21 |
734 |
5,847 |
+150 |
Dec19 |
180720 |
2399 |
2402 |
2373 |
2394 |
+24 |
62 |
10,175 |
+6 |
Total Volume and Open Interest |
38,044 |
246,531 |
-2,715 |
Coffee "C"(ICE) |
Jul18 |
180719 |
105.25 |
105.25 |
105.25 |
105.25 |
+0.65 |
45 |
44 |
+32 |
Sep18 |
180720 |
108.30 |
111.05 |
108.10 |
110.65 |
+1.85 |
21,677 |
157,934 |
+1,997 |
Dec18 |
180720 |
111.80 |
114.40 |
111.55 |
114.05 |
+1.80 |
10,967 |
74,822 |
+2,031 |
Mar19 |
180720 |
115.40 |
118.05 |
115.35 |
117.70 |
+1.80 |
4,579 |
34,449 |
+680 |
May19 |
180720 |
117.85 |
120.50 |
117.85 |
120.15 |
+1.80 |
2,843 |
21,002 |
+843 |
Jul19 |
180720 |
120.45 |
122.90 |
120.15 |
122.55 |
+1.75 |
1,422 |
8,364 |
+604 |
Total Volume and Open Interest |
42,070 |
309,035 |
+6,245 |
Orange Juice(ICE) |
Sep18 |
180720 |
170.85 |
171.20 |
169.80 |
170.95 |
+1.00 |
632 |
12,116 |
+64 |
Nov18 |
180720 |
170.10 |
171.50 |
170.10 |
171.25 |
+0.95 |
156 |
2,835 |
+103 |
Jan19 |
180720 |
169.70 |
171.05 |
169.70 |
170.95 |
+0.95 |
6 |
594 |
+3 |
Mar19 |
180720 |
170.30 |
170.45 |
170.30 |
170.45 |
+0.65 |
2 |
127 |
+0 |
May19 |
180720 |
169.90 |
169.90 |
169.90 |
169.90 |
+0.65 |
0 |
8 |
+0 |
Jul19 |
180720 |
169.80 |
169.80 |
169.80 |
169.80 |
+0.65 |
|
|
|
Total Volume and Open Interest |
796 |
15,680 |
+170 |
Sugar #11(ICE) |
Oct18 |
180720 |
10.94 |
11.26 |
10.94 |
11.12 |
+0.15 |
25,122 |
518,565 |
+238 |
Mar19 |
180720 |
11.66 |
11.96 |
11.64 |
11.84 |
+0.17 |
10,817 |
279,975 |
-92 |
May19 |
180720 |
11.78 |
12.06 |
11.77 |
11.96 |
+0.17 |
3,229 |
71,541 |
+164 |
Jul19 |
180720 |
11.90 |
12.17 |
11.89 |
12.09 |
+0.18 |
1,506 |
43,062 |
-95 |
Oct19 |
180720 |
12.12 |
12.38 |
12.12 |
12.33 |
+0.18 |
746 |
38,773 |
+116 |
Mar20 |
180720 |
12.72 |
12.97 |
12.72 |
12.93 |
+0.18 |
456 |
13,142 |
+150 |
May20 |
180720 |
12.82 |
13.04 |
12.82 |
13.04 |
+0.18 |
33 |
2,570 |
+1 |
Jul20 |
180720 |
13.10 |
13.14 |
13.09 |
13.13 |
+0.18 |
22 |
2,468 |
+14 |
Total Volume and Open Interest |
41,954 |
973,066 |
+506 |
London Cocoa(LCE) |
Sep18 |
180720 |
1703 |
1718 |
1686 |
1699 |
+6 |
9,362 |
60,205 |
-2,867 |
Dec18 |
180720 |
1727 |
1742 |
1712 |
1725 |
+7 |
8,057 |
60,745 |
-2,164 |
Mar19 |
180720 |
1729 |
1740 |
1710 |
1723 |
+4 |
6,070 |
56,969 |
-78 |
May19 |
180720 |
1729 |
1742 |
1713 |
1724 |
+2 |
2,042 |
26,560 |
+295 |
Jul19 |
180720 |
1735 |
1743 |
1715 |
1725 |
+2 |
923 |
12,312 |
-47 |
Sep19 |
180720 |
1733 |
1742 |
1716 |
1724 |
+2 |
1,751 |
11,523 |
+787 |
Dec19 |
180720 |
1736 |
1740 |
1718 |
1725 |
+2 |
1,594 |
9,368 |
+656 |
Total Volume and Open Interest |
29,904 |
238,205 |
-3,327 |
London Sugar(LCE) |
Oct18 |
180720 |
319.00 |
324.10 |
318.30 |
322.20 |
+3.80 |
6,013 |
49,977 |
+231 |
Dec18 |
180720 |
318.90 |
323.30 |
317.80 |
321.20 |
+2.80 |
2,605 |
15,185 |
+399 |
Mar19 |
180720 |
324.00 |
328.00 |
322.60 |
326.50 |
+3.10 |
1,497 |
13,419 |
+291 |
May19 |
180720 |
327.00 |
332.40 |
326.80 |
331.20 |
+3.80 |
615 |
6,058 |
+106 |
Aug19 |
180720 |
332.30 |
336.50 |
331.70 |
335.50 |
+4.00 |
408 |
4,819 |
+124 |
Total Volume and Open Interest |
11,397 |
92,738 |
+1,251 |
Cotton(ICE) |
Oct18 |
180720 |
88.43 |
88.52 |
86.90 |
87.74 |
-0.56 |
6 |
142 |
-6 |
Dec18 |
180720 |
87.66 |
88.09 |
86.20 |
87.08 |
-0.47 |
9,977 |
176,210 |
-438 |
Mar19 |
180720 |
87.47 |
87.93 |
86.09 |
86.96 |
-0.47 |
1,947 |
48,476 |
+296 |
May19 |
180720 |
87.95 |
87.95 |
86.22 |
87.03 |
-0.53 |
316 |
7,526 |
+44 |
Jul19 |
180720 |
87.96 |
87.96 |
86.40 |
87.11 |
-0.53 |
126 |
5,821 |
+44 |
Oct19 |
180720 |
82.06 |
83.00 |
81.82 |
81.82 |
-0.41 |
|
|
|
Total Volume and Open Interest |
12,453 |
258,041 |
-59 |
Lumber(CME) |
Sep18 |
180720 |
485.6 |
490.0 |
470.2 |
485.8 |
+0.9 |
179 |
4,408 |
+8 |
Nov18 |
180720 |
456.4 |
461.0 |
440.0 |
455.3 |
+1.0 |
105 |
679 |
+6 |
Jan19 |
180720 |
443.4 |
443.4 |
425.8 |
440.4 |
+3.6 |
80 |
310 |
-26 |
Mar19 |
180720 |
410.0 |
413.0 |
410.0 |
413.0 |
-7.0 |
13 |
185 |
+1 |
Total Volume and Open Interest |
390 |
5,672 |
-8 |
Crude Oil(NYM) |
Aug18 |
180720 |
69.39 |
71.10 |
69.37 |
70.46 |
+1.00 |
187,313 |
60,863 |
-25,462 |
Sep18 |
180720 |
68.03 |
68.91 |
67.69 |
68.26 |
+0.02 |
472,612 |
474,641 |
-2,657 |
Oct18 |
180720 |
66.23 |
67.08 |
66.02 |
66.64 |
+0.11 |
89,622 |
240,524 |
-2,185 |
Nov18 |
180720 |
65.74 |
66.49 |
65.49 |
66.18 |
+0.19 |
38,189 |
130,398 |
-1,892 |
Dec18 |
180720 |
65.36 |
66.11 |
65.15 |
65.87 |
+0.27 |
63,913 |
290,490 |
-1,495 |
Jan19 |
180720 |
65.10 |
65.76 |
64.85 |
65.57 |
+0.31 |
20,955 |
157,905 |
+658 |
Feb19 |
180720 |
64.86 |
65.20 |
64.49 |
65.17 |
+0.33 |
6,689 |
73,142 |
+236 |
Mar19 |
180720 |
64.21 |
64.81 |
64.09 |
64.79 |
+0.35 |
10,016 |
73,055 |
-1,152 |
Apr19 |
180720 |
64.16 |
64.50 |
63.82 |
64.44 |
+0.33 |
2,152 |
54,251 |
+223 |
May19 |
180720 |
63.81 |
64.21 |
63.51 |
64.12 |
+0.32 |
2,096 |
41,471 |
+731 |
Jun19 |
180720 |
63.53 |
63.90 |
63.17 |
63.81 |
+0.31 |
22,769 |
156,707 |
+423 |
Jul19 |
180720 |
63.05 |
63.57 |
62.84 |
63.48 |
+0.31 |
868 |
37,138 |
+123 |
Aug19 |
180720 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.30 |
888 |
36,883 |
+100 |
Sep19 |
180720 |
62.78 |
62.89 |
62.60 |
62.89 |
+0.30 |
1,976 |
63,927 |
+412 |
Oct19 |
180720 |
61.95 |
62.63 |
61.95 |
62.63 |
+0.30 |
407 |
33,575 |
-73 |
Nov19 |
180720 |
62.37 |
62.37 |
62.37 |
62.37 |
+0.30 |
794 |
30,230 |
+417 |
Total Volume and Open Interest |
950,548 |
2,409,221 |
-31,265 |
e-miNY Crude Oil(NYM) |
Sep18 |
180720 |
68.025 |
68.900 |
67.700 |
68.250 |
unch |
6,218 |
1,250 |
+144 |
Oct18 |
180720 |
66.325 |
67.000 |
66.100 |
66.650 |
+0.125 |
166 |
742 |
+31 |
Nov18 |
180720 |
66.275 |
66.425 |
65.550 |
66.175 |
+0.175 |
71 |
102 |
+26 |
Dec18 |
180720 |
65.625 |
65.875 |
65.300 |
65.875 |
+0.275 |
79 |
157 |
+7 |
Jan19 |
180720 |
64.950 |
65.575 |
64.950 |
65.575 |
+0.325 |
47 |
21 |
-32 |
Feb19 |
180720 |
64.475 |
65.200 |
64.475 |
65.175 |
+0.325 |
25 |
24 |
-20 |
Mar19 |
180720 |
64.425 |
64.800 |
64.425 |
64.800 |
+0.350 |
7 |
12 |
+0 |
Apr19 |
180720 |
64.450 |
64.450 |
64.450 |
64.450 |
+0.350 |
0 |
60 |
+0 |
May19 |
180720 |
64.125 |
64.125 |
64.125 |
64.125 |
+0.325 |
0 |
68 |
+0 |
Jun19 |
180720 |
63.800 |
63.800 |
63.800 |
63.800 |
+0.300 |
2 |
57 |
-1 |
Total Volume and Open Interest |
17,007 |
4,160 |
-296 |
NY Harbor ULSD(NYM) |
Aug18 |
180720 |
209.22 |
211.76 |
208.47 |
210.44 |
+1.43 |
50,068 |
67,053 |
-7,806 |
Sep18 |
180720 |
209.65 |
212.24 |
208.88 |
210.94 |
+1.49 |
44,280 |
109,418 |
+4,026 |
Oct18 |
180720 |
209.97 |
212.64 |
209.35 |
211.47 |
+1.52 |
20,741 |
38,373 |
+51 |
Nov18 |
180720 |
212.05 |
213.16 |
209.87 |
212.05 |
+1.55 |
14,388 |
39,237 |
-1,098 |
Dec18 |
180720 |
210.93 |
213.53 |
210.29 |
212.48 |
+1.55 |
17,231 |
57,996 |
+707 |
Jan19 |
180720 |
212.17 |
213.85 |
211.28 |
212.95 |
+1.53 |
4,881 |
23,340 |
+749 |
Feb19 |
180720 |
212.00 |
213.48 |
211.69 |
212.72 |
+1.51 |
2,722 |
12,035 |
+322 |
Mar19 |
180720 |
211.20 |
212.79 |
209.92 |
211.81 |
+1.39 |
2,070 |
16,615 |
-247 |
Apr19 |
180720 |
210.24 |
211.25 |
209.03 |
210.40 |
+1.29 |
914 |
6,242 |
+105 |
May19 |
180720 |
209.26 |
210.77 |
209.02 |
209.65 |
+1.13 |
267 |
1,561 |
+4 |
Jun19 |
180720 |
207.77 |
210.58 |
207.77 |
209.33 |
+1.03 |
1,230 |
18,479 |
+114 |
Jul19 |
180720 |
209.70 |
211.05 |
209.63 |
209.87 |
+0.95 |
383 |
1,607 |
+130 |
Aug19 |
180720 |
210.51 |
210.51 |
210.51 |
210.51 |
+0.90 |
113 |
649 |
+22 |
Sep19 |
180720 |
211.22 |
211.22 |
211.22 |
211.22 |
+0.90 |
130 |
1,003 |
+59 |
Total Volume and Open Interest |
159,547 |
403,048 |
-2,832 |
RBOB Gasoline(NYM) |
Aug18 |
180720 |
204.91 |
208.08 |
204.35 |
206.90 |
+2.55 |
50,432 |
59,131 |
-6,784 |
Sep18 |
180720 |
201.89 |
204.72 |
201.29 |
203.43 |
+2.08 |
57,886 |
129,123 |
+3,062 |
Oct18 |
180720 |
190.40 |
192.97 |
189.81 |
191.76 |
+1.75 |
21,315 |
61,296 |
-194 |
Nov18 |
180720 |
189.15 |
190.22 |
187.25 |
189.15 |
+1.68 |
13,873 |
50,985 |
-195 |
Dec18 |
180720 |
186.56 |
188.41 |
185.47 |
187.34 |
+1.62 |
15,219 |
45,323 |
+474 |
Jan19 |
180720 |
187.22 |
187.76 |
185.56 |
186.88 |
+1.54 |
7,438 |
25,833 |
-313 |
Feb19 |
180720 |
187.12 |
188.13 |
186.31 |
187.27 |
+1.45 |
2,810 |
10,466 |
-268 |
Mar19 |
180720 |
188.20 |
189.60 |
186.92 |
188.68 |
+1.43 |
2,562 |
16,789 |
+199 |
Apr19 |
180720 |
205.28 |
205.86 |
204.24 |
205.45 |
+1.42 |
493 |
8,984 |
+77 |
May19 |
180720 |
204.83 |
205.76 |
204.64 |
205.40 |
+1.37 |
225 |
4,956 |
-8 |
Total Volume and Open Interest |
172,765 |
427,484 |
-3,909 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180720 |
206.90 |
206.90 |
206.90 |
206.90 |
+2.55 |
1 |
1 |
+0 |
Sep18 |
180720 |
203.43 |
203.43 |
203.43 |
203.43 |
+2.08 |
|
|
|
Oct18 |
180720 |
191.76 |
191.76 |
191.76 |
191.76 |
+1.75 |
|
|
|
Nov18 |
180720 |
189.15 |
189.15 |
189.15 |
189.15 |
+1.68 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180720 |
2.767 |
2.784 |
2.754 |
2.757 |
-0.012 |
111,413 |
107,901 |
-11,866 |
Sep18 |
180720 |
2.736 |
2.752 |
2.724 |
2.728 |
-0.008 |
88,124 |
277,327 |
+18,362 |
Oct18 |
180720 |
2.751 |
2.764 |
2.741 |
2.746 |
-0.005 |
38,541 |
154,297 |
+5,103 |
Nov18 |
180720 |
2.796 |
2.808 |
2.790 |
2.792 |
-0.005 |
18,906 |
121,906 |
-1,321 |
Dec18 |
180720 |
2.907 |
2.917 |
2.899 |
2.903 |
-0.005 |
16,743 |
92,769 |
+850 |
Jan19 |
180720 |
2.989 |
3.000 |
2.982 |
2.988 |
-0.004 |
30,732 |
139,823 |
+5,098 |
Feb19 |
180720 |
2.963 |
2.969 |
2.952 |
2.958 |
-0.004 |
5,884 |
65,355 |
-293 |
Mar19 |
180720 |
2.867 |
2.880 |
2.864 |
2.868 |
-0.004 |
16,639 |
121,294 |
-1,158 |
Apr19 |
180720 |
2.592 |
2.597 |
2.581 |
2.583 |
-0.013 |
17,001 |
125,171 |
-3,326 |
May19 |
180720 |
2.568 |
2.568 |
2.554 |
2.556 |
-0.013 |
4,664 |
48,994 |
-627 |
Jun19 |
180720 |
2.597 |
2.599 |
2.587 |
2.588 |
-0.013 |
780 |
30,707 |
+151 |
Jul19 |
180720 |
2.633 |
2.633 |
2.620 |
2.620 |
-0.013 |
715 |
25,806 |
-92 |
Aug19 |
180720 |
2.631 |
2.636 |
2.627 |
2.627 |
-0.013 |
792 |
23,172 |
-88 |
Sep19 |
180720 |
2.613 |
2.618 |
2.608 |
2.608 |
-0.013 |
915 |
24,165 |
-261 |
Oct19 |
180720 |
2.630 |
2.635 |
2.623 |
2.624 |
-0.013 |
6,764 |
51,540 |
+1,024 |
Nov19 |
180720 |
2.682 |
2.685 |
2.676 |
2.676 |
-0.013 |
459 |
27,820 |
+196 |
Total Volume and Open Interest |
363,323 |
1,525,799 |
+13,575 |
Brent Crude Oil(ICE) |
Sep18 |
180720 |
72.65 |
73.47 |
72.26 |
73.07 |
+0.49 |
287,114 |
305,344 |
-16,374 |
Oct18 |
180720 |
72.71 |
73.52 |
72.35 |
73.14 |
+0.47 |
168,598 |
358,371 |
+10,436 |
Nov18 |
180720 |
72.88 |
73.58 |
72.43 |
73.22 |
+0.48 |
104,983 |
235,431 |
+3,668 |
Dec18 |
180720 |
72.87 |
73.57 |
72.44 |
73.22 |
+0.49 |
134,636 |
309,334 |
+1,050 |
Jan19 |
180720 |
72.78 |
73.47 |
72.37 |
73.15 |
+0.50 |
42,582 |
136,789 |
+5,963 |
Feb19 |
180720 |
72.67 |
73.31 |
72.24 |
73.00 |
+0.50 |
29,647 |
94,187 |
+4,594 |
Mar19 |
180720 |
72.43 |
73.11 |
72.07 |
72.82 |
+0.50 |
24,135 |
83,613 |
+2,332 |
Apr19 |
180720 |
72.49 |
72.85 |
71.91 |
72.63 |
+0.50 |
6,851 |
44,249 |
-155 |
May19 |
180720 |
72.24 |
72.66 |
71.65 |
72.39 |
+0.49 |
5,577 |
43,865 |
-101 |
Jun19 |
180720 |
71.99 |
72.39 |
71.36 |
72.12 |
+0.48 |
31,436 |
131,830 |
+1,744 |
Jul19 |
180720 |
71.89 |
71.89 |
71.89 |
71.89 |
+0.49 |
2,829 |
37,986 |
+747 |
Aug19 |
180720 |
71.64 |
71.64 |
71.64 |
71.64 |
+0.49 |
2,596 |
28,167 |
-340 |
Sep19 |
180720 |
71.37 |
71.37 |
71.37 |
71.37 |
+0.49 |
5,015 |
52,781 |
-158 |
Oct19 |
180720 |
70.71 |
71.06 |
70.71 |
71.06 |
+0.48 |
2,095 |
35,996 |
+120 |
Total Volume and Open Interest |
907,596 |
2,377,475 |
+15,110 |
Gas Oil(ICE) |
Aug18 |
180720 |
639.75 |
647.50 |
637.25 |
644.75 |
+3.25 |
76,149 |
123,890 |
-18,295 |
Sep18 |
180720 |
641.50 |
649.00 |
638.75 |
645.75 |
+2.75 |
73,647 |
184,250 |
+4,845 |
Oct18 |
180720 |
643.50 |
650.75 |
640.75 |
647.50 |
+2.25 |
26,115 |
134,214 |
+1,808 |
Nov18 |
180720 |
642.00 |
648.50 |
639.00 |
645.50 |
+2.00 |
13,094 |
58,172 |
+1,748 |
Dec18 |
180720 |
640.00 |
646.75 |
637.25 |
643.50 |
+1.75 |
27,965 |
128,188 |
+1,094 |
Jan19 |
180720 |
642.25 |
647.00 |
637.75 |
644.00 |
+1.75 |
5,802 |
39,570 |
+699 |
Feb19 |
180720 |
641.50 |
646.50 |
637.75 |
644.25 |
+2.00 |
2,777 |
31,314 |
+200 |
Mar19 |
180720 |
641.00 |
646.50 |
637.25 |
643.25 |
+1.75 |
4,421 |
22,649 |
+413 |
Apr19 |
180720 |
639.75 |
644.25 |
636.25 |
641.75 |
+1.50 |
2,575 |
17,602 |
-89 |
May19 |
180720 |
635.75 |
643.50 |
635.75 |
641.00 |
+1.25 |
1,414 |
10,548 |
+135 |
Total Volume and Open Interest |
251,231 |
983,843 |
-7,279 |
Ethanol(CBOT) |
Aug18 |
180720 |
1.423 |
1.430 |
1.416 |
1.429 |
+0.009 |
268 |
746 |
-93 |
Sep18 |
180720 |
1.424 |
1.430 |
1.422 |
1.427 |
+0.008 |
177 |
680 |
+82 |
Oct18 |
180720 |
1.423 |
1.423 |
1.421 |
1.421 |
+0.008 |
17 |
147 |
+0 |
Nov18 |
180720 |
1.411 |
1.411 |
1.411 |
1.411 |
+0.008 |
19 |
59 |
+1 |
Dec18 |
180720 |
1.397 |
1.401 |
1.397 |
1.397 |
+0.006 |
24 |
121 |
+3 |
Jan19 |
180720 |
1.394 |
1.395 |
1.392 |
1.392 |
+0.007 |
8 |
102 |
+0 |
Feb19 |
180720 |
1.392 |
1.392 |
1.392 |
1.392 |
+0.007 |
|
|
|
Mar19 |
180720 |
1.392 |
1.392 |
1.392 |
1.392 |
+0.007 |
|
|
|
Total Volume and Open Interest |
513 |
1,855 |
-7 |
WTI Crude Oil(ICE) |
Sep18 |
180720 |
68.23 |
68.88 |
67.70 |
68.26 |
+0.02 |
51,047 |
78,326 |
+456 |
Oct18 |
180720 |
66.60 |
67.06 |
66.06 |
66.64 |
+0.11 |
30,442 |
50,183 |
+373 |
Nov18 |
180720 |
66.01 |
66.48 |
65.52 |
66.18 |
+0.19 |
18,613 |
22,809 |
+1,006 |
Dec18 |
180720 |
65.68 |
66.10 |
65.16 |
65.87 |
+0.27 |
23,232 |
136,619 |
+1,211 |
Jan19 |
180720 |
65.35 |
65.71 |
64.86 |
65.57 |
+0.31 |
9,713 |
30,746 |
+1,216 |
Feb19 |
180720 |
65.02 |
65.27 |
64.49 |
65.17 |
+0.33 |
4,808 |
13,661 |
-94 |
Mar19 |
180720 |
64.64 |
64.88 |
64.10 |
64.79 |
+0.35 |
2,213 |
21,188 |
-31 |
Apr19 |
180720 |
64.53 |
64.53 |
64.01 |
64.44 |
+0.33 |
381 |
5,372 |
-9 |
May19 |
180720 |
63.99 |
64.12 |
63.70 |
64.12 |
+0.32 |
216 |
7,009 |
+0 |
Jun19 |
180720 |
63.58 |
63.90 |
63.20 |
63.81 |
+0.31 |
5,125 |
62,473 |
+903 |
Jul19 |
180720 |
63.48 |
63.48 |
63.48 |
63.48 |
+0.31 |
50 |
4,580 |
+0 |
Aug19 |
180720 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.30 |
28 |
5,202 |
+0 |
Sep19 |
180720 |
62.89 |
62.89 |
62.89 |
62.89 |
+0.30 |
114 |
11,658 |
-61 |
Oct19 |
180720 |
62.63 |
62.63 |
62.63 |
62.63 |
+0.30 |
104 |
4,029 |
+0 |
Nov19 |
180720 |
62.37 |
62.37 |
62.37 |
62.37 |
+0.30 |
50 |
4,333 |
+10 |
Dec19 |
180720 |
61.92 |
62.15 |
61.61 |
62.12 |
+0.25 |
4,557 |
76,799 |
+68 |
Total Volume and Open Interest |
174,903 |
628,860 |
-1,597 |
US Dollar Index(ICE) |
Sep18 |
180720 |
94.905 |
95.095 |
94.125 |
94.225 |
-0.717 |
27,546 |
44,588 |
-2,539 |
Dec18 |
180720 |
94.490 |
94.620 |
93.750 |
93.820 |
-0.698 |
139 |
1,593 |
+21 |
Mar19 |
180720 |
94.000 |
94.000 |
93.265 |
93.360 |
-0.698 |
2 |
453 |
-1 |
Total Volume and Open Interest |
27,687 |
46,697 |
-2,519 |
Australian Dollar(CME) |
Sep18 |
180720 |
73.56 |
74.31 |
73.18 |
74.26 |
+0.67 |
79,247 |
132,112 |
+1,540 |
Dec18 |
180720 |
73.58 |
74.29 |
73.22 |
74.29 |
+0.67 |
72 |
515 |
-8 |
Mar19 |
180720 |
73.79 |
74.35 |
73.79 |
74.35 |
+0.67 |
2 |
128 |
+0 |
Total Volume and Open Interest |
81,192 |
133,904 |
+1,636 |
British Pound(CME) |
Sep18 |
180720 |
130.46 |
131.71 |
130.25 |
131.64 |
+1.17 |
139,379 |
185,160 |
+9,343 |
Dec18 |
180720 |
131.59 |
132.19 |
130.88 |
132.17 |
+1.16 |
136 |
10,181 |
+7 |
Mar19 |
180720 |
132.78 |
132.78 |
132.78 |
132.78 |
+1.17 |
10 |
349 |
+0 |
Total Volume and Open Interest |
141,509 |
196,891 |
+9,740 |
Canadian Dollar(CME) |
Sep18 |
180720 |
75.43 |
76.32 |
75.31 |
76.22 |
+0.69 |
62,874 |
151,062 |
-876 |
Dec18 |
180720 |
75.47 |
76.41 |
75.47 |
76.35 |
+0.69 |
76 |
4,940 |
+26 |
Mar19 |
180720 |
75.72 |
76.50 |
75.72 |
76.46 |
+0.68 |
1 |
570 |
+1 |
Jun19 |
180720 |
76.65 |
76.65 |
76.56 |
76.57 |
+0.68 |
0 |
127 |
+0 |
Total Volume and Open Interest |
65,259 |
157,151 |
-732 |
Japanese Yen(CME) |
Sep18 |
180720 |
89.25 |
90.11 |
89.12 |
89.99 |
+0.74 |
108,650 |
212,384 |
-1,151 |
Dec18 |
180720 |
89.84 |
90.69 |
89.73 |
90.59 |
+0.73 |
25 |
912 |
-1 |
Mar19 |
180720 |
91.31 |
91.31 |
91.31 |
91.31 |
+0.74 |
0 |
42 |
+0 |
Total Volume and Open Interest |
108,919 |
214,360 |
-1,053 |
Swiss Franc(CME) |
Sep18 |
180720 |
100.56 |
101.32 |
100.37 |
101.24 |
+0.63 |
20,888 |
91,644 |
-226 |
Dec18 |
180720 |
102.06 |
102.11 |
101.21 |
102.06 |
+0.61 |
3 |
66 |
+0 |
Mar19 |
180720 |
103.00 |
103.00 |
102.20 |
103.00 |
+0.64 |
1 |
16 |
+0 |
Total Volume and Open Interest |
20,892 |
91,726 |
-226 |
EuroFX(CME) |
Sep18 |
180720 |
116.92 |
117.88 |
116.75 |
117.74 |
+0.80 |
204,532 |
480,038 |
+492 |
Dec18 |
180720 |
117.78 |
118.66 |
117.62 |
118.58 |
+0.80 |
199 |
6,891 |
-9 |
Mar19 |
180720 |
118.76 |
119.51 |
118.76 |
119.51 |
+0.80 |
63 |
974 |
+14 |
Total Volume and Open Interest |
205,828 |
490,608 |
+544 |
Mexican Peso(CME) |
Aug18 |
180720 |
522.75 |
522.75 |
522.75 |
522.75 |
-0.88 |
|
|
|
Sep18 |
180720 |
520.13 |
524.25 |
517.63 |
519.88 |
-0.88 |
63,835 |
157,444 |
+2,543 |
Total Volume and Open Interest |
63,869 |
157,550 |
+2,542 |
Brazilian Real(CME) |
Aug18 |
180720 |
261.70 |
265.65 |
260.60 |
264.85 |
+6.25 |
1,593 |
40,473 |
-129 |
Sep18 |
180720 |
260.00 |
264.70 |
259.85 |
263.95 |
+6.20 |
68 |
5,049 |
+25 |
Oct18 |
180720 |
263.35 |
263.35 |
263.35 |
263.35 |
+6.00 |
0 |
5 |
+0 |
Nov18 |
180720 |
262.55 |
262.55 |
262.55 |
262.55 |
+5.95 |
|
|
|
Total Volume and Open Interest |
1,661 |
45,580 |
-104 |
30-Year T-Bonds(CBOT) |
Sep18 |
180720 |
145~130 |
145~160 |
144~040 |
144~060 |
-1~030 |
186,714 |
838,199 |
+853 |
Dec18 |
180720 |
144~180 |
144~230 |
143~120 |
143~130 |
-1~030 |
10 |
701 |
+6 |
Mar19 |
180720 |
142~220 |
142~220 |
142~220 |
142~220 |
-1~030 |
|
|
|
Total Volume and Open Interest |
186,724 |
838,900 |
+859 |
10-Year T-Notes(CBOT) |
Sep18 |
180720 |
120~105 |
120~120 |
119~305 |
119~315 |
-0~100 |
866,201 |
3,714,797 |
+28,202 |
Dec18 |
180720 |
120~055 |
120~060 |
119~255 |
119~260 |
-0~105 |
187 |
1,901 |
+106 |
Mar19 |
180720 |
119~190 |
119~190 |
119~190 |
119~190 |
-0~105 |
|
|
|
Total Volume and Open Interest |
866,388 |
3,716,698 |
+28,308 |
5-Year T-Notes(CBOT) |
Sep18 |
180720 |
113~192 |
113~202 |
113~142 |
113~152 |
-0~034 |
468,092 |
3,836,495 |
-301 |
Dec18 |
180720 |
113~060 |
113~106 |
113~052 |
113~060 |
-0~034 |
305 |
664 |
+298 |
Mar19 |
180720 |
112~306 |
112~306 |
112~306 |
112~306 |
-0~034 |
|
|
|
Total Volume and Open Interest |
468,397 |
3,837,159 |
-3 |
2 Year T-Notes(CBOT) |
Sep18 |
180720 |
105~260 |
105~264 |
105~250 |
105~254 |
-0~004 |
155,616 |
1,928,864 |
+9,535 |
Dec18 |
180720 |
105~210 |
105~210 |
105~200 |
105~200 |
-0~006 |
52 |
971 |
+30 |
Mar19 |
180720 |
105~200 |
105~200 |
105~200 |
105~200 |
-0~006 |
|
|
|
Total Volume and Open Interest |
155,668 |
1,929,835 |
+9,565 |
Eurodollars(CME) |
Sep18 |
180720 |
97.545 |
97.560 |
97.535 |
97.555 |
+0.015 |
139,217 |
1,280,526 |
-20,476 |
Dec18 |
180720 |
97.340 |
97.345 |
97.325 |
97.340 |
+0.005 |
137,414 |
1,823,953 |
-1,965 |
Mar19 |
180720 |
97.210 |
97.215 |
97.195 |
97.205 |
unch |
136,106 |
1,316,805 |
+861 |
Jun19 |
180720 |
97.120 |
97.120 |
97.100 |
97.110 |
-0.005 |
110,947 |
1,354,920 |
+2,049 |
Sep19 |
180720 |
97.065 |
97.070 |
97.040 |
97.050 |
-0.010 |
119,744 |
984,844 |
+14,158 |
Dec19 |
180720 |
97.025 |
97.025 |
96.995 |
97.005 |
-0.015 |
119,973 |
1,815,031 |
+8,254 |
Mar20 |
180720 |
97.020 |
97.020 |
96.990 |
96.995 |
-0.020 |
127,123 |
1,025,451 |
-44,866 |
Jun20 |
180720 |
97.025 |
97.030 |
96.995 |
97.000 |
-0.025 |
109,225 |
853,648 |
-20,086 |
Sep20 |
180720 |
97.040 |
97.045 |
97.005 |
97.010 |
-0.025 |
69,860 |
834,239 |
+5,650 |
Dec20 |
180720 |
97.040 |
97.045 |
97.000 |
97.005 |
-0.030 |
79,155 |
834,971 |
+6,230 |
Mar21 |
180720 |
97.060 |
97.065 |
97.020 |
97.025 |
-0.030 |
58,184 |
402,003 |
+2,145 |
Jun21 |
180720 |
97.070 |
97.070 |
97.025 |
97.030 |
-0.035 |
43,628 |
275,748 |
-2,460 |
Sep21 |
180720 |
97.070 |
97.075 |
97.025 |
97.030 |
-0.040 |
28,208 |
237,668 |
+2,471 |
Dec21 |
180720 |
97.060 |
97.065 |
97.015 |
97.020 |
-0.040 |
26,997 |
332,559 |
-597 |
Mar22 |
180720 |
97.070 |
97.070 |
97.015 |
97.025 |
-0.040 |
19,498 |
140,361 |
+2,067 |
Jun22 |
180720 |
97.055 |
97.070 |
97.010 |
97.020 |
-0.040 |
16,406 |
115,415 |
+3,142 |
Sep22 |
180720 |
97.055 |
97.065 |
97.005 |
97.010 |
-0.045 |
13,297 |
64,829 |
+893 |
Dec22 |
180720 |
97.040 |
97.050 |
96.985 |
96.990 |
-0.050 |
22,476 |
129,284 |
+5,283 |
Total Volume and Open Interest |
1,462,700 |
14,124,446 |
-3,096 |
Ultra T-Bond(CBOT) |
Sep18 |
180720 |
160~06 |
160~10 |
158~07 |
158~10 |
-1~23 |
90,877 |
1,003,152 |
+6,676 |
Dec18 |
180720 |
159~21 |
160~15 |
158~20 |
158~20 |
-1~23 |
1 |
113 |
+1 |
Mar19 |
180720 |
158~20 |
158~20 |
158~20 |
158~20 |
-1~23 |
|
|
|
Total Volume and Open Interest |
90,878 |
1,003,265 |
+6,677 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180720 |
128~125 |
128~140 |
127~250 |
127~260 |
-0~160 |
93,759 |
577,853 |
-259 |
Dec18 |
180720 |
127~170 |
127~170 |
127~170 |
127~170 |
-0~160 |
11 |
11 |
+11 |
Mar19 |
180720 |
127~170 |
127~170 |
127~170 |
127~170 |
-0~160 |
|
|
|
Total Volume and Open Interest |
93,770 |
577,864 |
-248 |
30 Day Federal Funds(CBOT) |
Jul18 |
180720 |
98.088 |
98.090 |
98.088 |
98.090 |
+0.005 |
10,170 |
230,999 |
+1,038 |
Aug18 |
180720 |
98.080 |
98.085 |
98.075 |
98.080 |
+0.005 |
6,954 |
258,162 |
-335 |
Sep18 |
180720 |
98.045 |
98.050 |
98.045 |
98.045 |
+0.005 |
1,429 |
110,484 |
+189 |
Oct18 |
180720 |
97.860 |
97.865 |
97.860 |
97.860 |
+0.005 |
26,436 |
283,610 |
+4,513 |
Nov18 |
180720 |
97.845 |
97.855 |
97.845 |
97.845 |
unch |
17,681 |
223,895 |
-3,913 |
Dec18 |
180720 |
97.785 |
97.795 |
97.785 |
97.785 |
unch |
3,028 |
70,565 |
-218 |
Total Volume and Open Interest |
110,297 |
1,886,354 |
+64 |
Japanese Govt Bonds(SGX) |
Sep18 |
180719 |
150.88 |
150.95 |
150.83 |
150.94 |
+0.06 |
1,007 |
22,824 |
-143 |
Dec18 |
180719 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.06 |
|
|
|
Mar19 |
180719 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,007 |
22,824 |
-143 |
Euro-Buxl(EUREX) |
Sep18 |
180720 |
178.48 |
179.14 |
177.00 |
177.18 |
-1.26 |
40,391 |
230,697 |
-5,944 |
Dec18 |
180720 |
175.70 |
175.70 |
175.70 |
175.70 |
-1.26 |
0 |
766 |
+764 |
Mar19 |
180720 |
174.68 |
174.68 |
174.68 |
174.68 |
-1.26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
40,391 |
231,464 |
-5,180 |
Euro-Bund(EUREX) |
Sep18 |
180720 |
163.16 |
163.39 |
162.44 |
162.53 |
-0.55 |
429,737 |
1,892,818 |
+5,943 |
Dec18 |
180720 |
160.71 |
160.85 |
159.96 |
160.00 |
-0.55 |
665 |
2,435 |
+157 |
Mar19 |
180720 |
160.73 |
160.73 |
160.73 |
160.73 |
-0.52 |
0 |
223 |
+0 |
Total Volume and Open Interest |
430,402 |
1,895,476 |
+6,100 |
Euro-Bobl(EUREX) |
Sep18 |
180720 |
132.21 |
132.29 |
131.99 |
132.01 |
-0.18 |
284,712 |
1,619,345 |
-2,762 |
Dec18 |
180720 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.18 |
0 |
28 |
+0 |
Mar19 |
180720 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.18 |
|
|
|
Total Volume and Open Interest |
284,712 |
1,619,373 |
-2,762 |
Euro-Schatz(EUREX) |
Sep18 |
180720 |
112.02 |
112.04 |
111.99 |
112.00 |
-0.03 |
127,121 |
1,947,730 |
+49,345 |
Dec18 |
180720 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.03 |
0 |
1,687 |
+0 |
Mar19 |
180720 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.03 |
|
|
|
Total Volume and Open Interest |
127,121 |
1,949,417 |
+49,345 |
3-Mth Euribor(EUREX) |
Sep18 |
180720 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
108 |
4,462 |
+0 |
Dec18 |
180720 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
5 |
13,464 |
+0 |
Mar19 |
180720 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
3 |
1,723 |
+0 |
Total Volume and Open Interest |
116 |
29,977 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180720 |
124~07 |
124~09 |
123~17 |
123~20 |
-0~15 |
210,517 |
791,919 |
+21,145 |
Dec18 |
180720 |
122~23 |
122~23 |
122~23 |
122~23 |
-0~15 |
0 |
240 |
+0 |
Total Volume and Open Interest |
210,517 |
792,159 |
+21,145 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180720 |
99.18 |
99.18 |
99.16 |
99.16 |
-0.02 |
152,800 |
527,668 |
+21,882 |
Dec18 |
180720 |
99.14 |
99.15 |
99.11 |
99.12 |
-0.02 |
88,166 |
535,968 |
+13,783 |
Mar19 |
180720 |
99.08 |
99.09 |
99.05 |
99.06 |
-0.02 |
80,759 |
348,345 |
+8,177 |
Jun19 |
180720 |
99.03 |
99.05 |
99.00 |
99.01 |
-0.02 |
95,013 |
354,218 |
+18,942 |
Sep19 |
180720 |
98.98 |
98.99 |
98.94 |
98.95 |
-0.03 |
86,916 |
306,395 |
+10,204 |
Dec19 |
180720 |
98.94 |
98.94 |
98.88 |
98.89 |
-0.03 |
80,029 |
273,569 |
+5,659 |
Total Volume and Open Interest |
915,098 |
3,233,503 |
+53,412 |
3-Mth Euribor(LIFFE) |
Sep18 |
180720 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
11,293 |
505,934 |
-147 |
Dec18 |
180720 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
14,610 |
532,362 |
-1,688 |
Mar19 |
180720 |
100.290 |
100.295 |
100.285 |
100.285 |
-0.005 |
40,834 |
456,099 |
-2,784 |
Total Volume and Open Interest |
437,215 |
5,105,416 |
-5,979 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180720 |
97.98 |
98.00 |
97.97 |
97.99 |
unch |
28,990 |
204,251 |
+3,756 |
Dec18 |
180720 |
97.96 |
97.97 |
97.94 |
97.97 |
+0.01 |
18,223 |
237,401 |
-4,861 |
Mar19 |
180720 |
97.93 |
97.94 |
97.92 |
97.94 |
unch |
22,904 |
182,947 |
-7,772 |
Jun19 |
180720 |
97.89 |
97.91 |
97.88 |
97.90 |
unch |
10,702 |
148,417 |
+493 |
Sep19 |
180720 |
97.84 |
97.86 |
97.83 |
97.86 |
+0.01 |
11,624 |
104,130 |
+1,853 |
Dec19 |
180720 |
97.78 |
97.81 |
97.77 |
97.80 |
+0.01 |
3,916 |
121,173 |
-895 |
Mar20 |
180720 |
97.73 |
97.76 |
97.72 |
97.76 |
+0.02 |
5,103 |
64,489 |
-1,292 |
Jun20 |
180720 |
97.68 |
97.71 |
97.67 |
97.71 |
+0.02 |
3,174 |
31,868 |
-888 |
Sep20 |
180720 |
97.63 |
97.67 |
97.63 |
97.67 |
+0.03 |
425 |
5,451 |
+134 |
Dec20 |
180720 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.03 |
0 |
4,627 |
+0 |
Total Volume and Open Interest |
105,211 |
1,107,303 |
-9,622 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180720 |
97.34 |
97.39 |
97.33 |
97.38 |
+0.04 |
102,298 |
1,189,222 |
-487 |
Dec18 |
180720 |
97.36 |
97.36 |
97.36 |
97.36 |
+0.04 |
|
|
|
Total Volume and Open Interest |
102,298 |
1,189,222 |
-487 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180720 |
97.86 |
97.89 |
97.85 |
97.89 |
+0.03 |
144,817 |
1,071,545 |
-9,835 |
Dec18 |
180720 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
144,817 |
1,073,917 |
-9,835 |
Gold(CMX) |
Aug18 |
180720 |
1222.9 |
1232.4 |
1215.3 |
1231.1 |
+7.1 |
283,976 |
245,732 |
-8,473 |
Oct18 |
180720 |
1228.3 |
1236.6 |
1220.4 |
1235.5 |
+6.8 |
4,971 |
32,489 |
+774 |
Dec18 |
180720 |
1233.2 |
1241.8 |
1225.3 |
1240.4 |
+6.4 |
34,290 |
207,670 |
+11,262 |
Feb19 |
180720 |
1238.0 |
1247.3 |
1234.1 |
1246.2 |
+6.5 |
1,708 |
25,535 |
-71 |
Apr19 |
180720 |
1245.5 |
1252.2 |
1245.4 |
1252.0 |
+6.5 |
241 |
6,517 |
+129 |
Jun19 |
180720 |
1251.9 |
1258.1 |
1251.9 |
1258.1 |
+6.4 |
279 |
6,418 |
+124 |
Aug19 |
180720 |
1252.0 |
1264.3 |
1252.0 |
1264.3 |
+6.4 |
110 |
1,369 |
+77 |
Oct19 |
180720 |
1269.5 |
1271.6 |
1267.8 |
1270.8 |
+6.3 |
53 |
265 |
+0 |
Dec19 |
180720 |
1264.6 |
1278.0 |
1264.6 |
1277.5 |
+6.4 |
258 |
3,746 |
+34 |
Feb20 |
180720 |
1284.1 |
1284.1 |
1284.1 |
1284.1 |
+6.4 |
0 |
1 |
+0 |
Apr20 |
180720 |
1290.5 |
1290.5 |
1290.5 |
1290.5 |
+6.4 |
|
|
|
Jun20 |
180720 |
1297.3 |
1297.3 |
1297.3 |
1297.3 |
+6.4 |
4 |
361 |
-1 |
Total Volume and Open Interest |
326,249 |
532,128 |
+3,850 |
Silver(CMX) |
Jul18 |
180720 |
1540.0 |
1549.0 |
1527.5 |
1549.0 |
+15.0 |
29 |
670 |
-75 |
Sep18 |
180720 |
1533.0 |
1556.5 |
1525.0 |
1554.9 |
+14.7 |
71,769 |
154,067 |
+391 |
Dec18 |
180720 |
1543.0 |
1566.0 |
1535.0 |
1565.2 |
+14.4 |
3,234 |
48,029 |
+177 |
Mar19 |
180720 |
1550.0 |
1577.0 |
1549.5 |
1576.4 |
+14.3 |
273 |
5,441 |
+37 |
May19 |
180720 |
1584.0 |
1584.5 |
1584.0 |
1584.4 |
+14.1 |
44 |
1,445 |
-4 |
Jul19 |
180720 |
1590.5 |
1592.9 |
1567.0 |
1592.9 |
+14.2 |
20 |
560 |
+15 |
Sep19 |
180720 |
1601.6 |
1601.6 |
1601.6 |
1601.6 |
+14.4 |
0 |
210 |
+0 |
Total Volume and Open Interest |
75,519 |
212,996 |
+469 |
Platinum(NYMEX) |
Jul18 |
180720 |
825.5 |
826.5 |
823.6 |
823.6 |
+23.0 |
0 |
15 |
-1 |
Oct18 |
180720 |
808.0 |
832.9 |
803.5 |
829.5 |
+23.2 |
16,134 |
77,842 |
+812 |
Jan19 |
180720 |
811.6 |
835.7 |
807.5 |
833.0 |
+22.9 |
286 |
3,458 |
+105 |
Apr19 |
180720 |
838.2 |
838.2 |
838.2 |
838.2 |
+22.4 |
33 |
229 |
+28 |
Total Volume and Open Interest |
16,465 |
81,729 |
+944 |
Palladium(NYMEX) |
Sep18 |
180720 |
866.80 |
892.80 |
864.60 |
888.90 |
+22.70 |
4,747 |
18,870 |
-411 |
Dec18 |
180720 |
864.50 |
888.60 |
864.50 |
885.70 |
+22.60 |
76 |
2,347 |
+40 |
Mar19 |
180720 |
879.30 |
879.30 |
879.30 |
879.30 |
+22.60 |
0 |
30 |
+0 |
Total Volume and Open Interest |
4,823 |
21,247 |
-371 |
Copper(CMX) |
Jul18 |
180720 |
267.95 |
274.95 |
267.95 |
274.60 |
+6.00 |
663 |
1,435 |
-331 |
Sep18 |
180720 |
271.75 |
276.10 |
268.25 |
275.60 |
+6.05 |
106,258 |
167,541 |
+915 |
Dec18 |
180720 |
274.00 |
278.15 |
270.50 |
277.70 |
+5.95 |
15,193 |
69,334 |
-884 |
Mar19 |
180720 |
275.90 |
280.50 |
273.10 |
280.15 |
+5.90 |
10,628 |
35,390 |
+2,129 |
May19 |
180720 |
276.30 |
281.45 |
276.30 |
281.40 |
+5.85 |
2,383 |
8,731 |
+677 |
Total Volume and Open Interest |
137,915 |
307,401 |
+3,472 |
E-mini DJIA Index(CBOT) |
Sep18 |
180720 |
25057 |
25110 |
24912 |
25030 |
-29 |
108,762 |
85,785 |
-29 |
Dec18 |
180720 |
25100 |
25107 |
24925 |
25035 |
-30 |
48 |
568 |
-2 |
Mar19 |
180720 |
25067 |
25109 |
24972 |
25067 |
-26 |
0 |
33 |
+0 |
Jun19 |
180720 |
25084 |
25084 |
25084 |
25084 |
-20 |
|
|
|
Total Volume and Open Interest |
108,810 |
86,386 |
-31 |
S & P 500(CME) |
Sep18 |
180720 |
2807.20 |
2810.40 |
2793.40 |
2800.80 |
-4.50 |
1,275 |
62,101 |
-74 |
Dec18 |
180720 |
2804.60 |
2813.20 |
2804.60 |
2804.60 |
-4.60 |
0 |
300 |
+0 |
Mar19 |
180720 |
2811.60 |
2820.20 |
2811.60 |
2811.60 |
-4.60 |
|
|
|
Jun19 |
180720 |
2817.60 |
2827.90 |
2817.60 |
2817.60 |
-6.30 |
|
|
|
Total Volume and Open Interest |
1,275 |
62,401 |
-74 |
S & P 500 E-Mini(CME) |
Sep18 |
180720 |
2805.50 |
2810.50 |
2793.00 |
2800.75 |
-4.50 |
860,523 |
2,696,845 |
-206 |
Dec18 |
180720 |
2809.25 |
2814.00 |
2797.00 |
2804.50 |
-4.75 |
1,475 |
52,763 |
+76 |
Mar19 |
180720 |
2813.00 |
2820.00 |
2804.50 |
2811.50 |
-4.75 |
109 |
20,154 |
+66 |
Jun19 |
180720 |
2817.50 |
2825.25 |
2817.50 |
2817.50 |
-6.50 |
1 |
7,416 |
+1 |
Total Volume and Open Interest |
862,108 |
2,777,179 |
-63 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180720 |
7380.25 |
7413.75 |
7350.75 |
7360.00 |
-7.75 |
267,804 |
243,337 |
-3,496 |
Dec18 |
180720 |
7410.00 |
7438.00 |
7379.50 |
7386.25 |
-8.25 |
261 |
1,818 |
+8 |
Mar19 |
180720 |
7410.00 |
7456.50 |
7410.00 |
7417.75 |
-6.50 |
6 |
32 |
+3 |
Total Volume and Open Interest |
268,071 |
245,190 |
-3,485 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180720 |
2011.60 |
2015.00 |
1998.90 |
2000.10 |
-12.60 |
9,123 |
83,796 |
-174 |
Dec18 |
180720 |
2004.10 |
2018.00 |
2004.10 |
2004.10 |
-12.50 |
0 |
4 |
+0 |
Mar19 |
180720 |
2006.60 |
2006.60 |
2006.60 |
2006.60 |
-13.40 |
|
|
|
Total Volume and Open Interest |
9,123 |
83,800 |
-174 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180720 |
14.20 |
14.77 |
14.05 |
14.28 |
+0.10 |
83,840 |
192,216 |
+2,577 |
Sep18 |
180720 |
15.02 |
15.41 |
14.90 |
15.18 |
+0.15 |
37,198 |
77,266 |
+6,540 |
Oct18 |
180720 |
15.65 |
15.97 |
15.60 |
15.83 |
+0.10 |
14,761 |
50,062 |
+219 |
Total Volume and Open Interest |
151,918 |
398,802 |
+13,096 |
S & P 600(CME) |
Sep18 |
180720 |
1056.40 |
1056.40 |
1056.40 |
1056.40 |
-3.20 |
|
|
|
Dec18 |
180720 |
1057.10 |
1057.10 |
1057.10 |
1057.10 |
-3.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180720 |
1704.30 |
1707.60 |
1697.50 |
1698.90 |
-6.60 |
81,389 |
561,094 |
-6,087 |
Dec18 |
180720 |
1706.00 |
1711.30 |
1703.80 |
1704.20 |
-5.60 |
3 |
51 |
+0 |
Mar19 |
180720 |
1708.40 |
1708.40 |
1708.40 |
1708.40 |
-5.20 |
|
|
|
Total Volume and Open Interest |
81,392 |
561,145 |
-6,087 |
Nikkei 225(CME) |
Sep18 |
180720 |
22710 |
22875 |
22505 |
22545 |
-180 |
5,795 |
29,857 |
+342 |
Dec18 |
180720 |
22500 |
22730 |
22425 |
22425 |
-180 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,795 |
29,864 |
+342 |
Nikkei 225(SGX) |
Sep18 |
180720 |
22780 |
22855 |
22520 |
22685 |
-105 |
63,324 |
130,847 |
+1,679 |
Dec18 |
180720 |
22540 |
22600 |
22435 |
22535 |
-105 |
1 |
5,197 |
+0 |
Mar19 |
180719 |
22600 |
22600 |
22600 |
22600 |
-20 |
0 |
301 |
+0 |
Total Volume and Open Interest |
65,297 |
149,669 |
+7,942 |
Nikkei 225 Mini(JPX) |
Sep18 |
180719 |
22835 |
22905 |
22735 |
22790 |
-10 |
799,555 |
296,884 |
+5,917 |
Dec18 |
180719 |
22665 |
22740 |
22570 |
22620 |
-10 |
11,070 |
8,990 |
+54 |
Mar19 |
180719 |
22615 |
22675 |
22515 |
22570 |
unch |
292 |
3,230 |
-59 |
Total Volume and Open Interest |
846,437 |
359,704 |
+7,358 |
Nikkei 225(JPX) |
Sep18 |
180719 |
22830 |
22900 |
22730 |
22790 |
-10 |
68,047 |
283,004 |
+734 |
Dec18 |
180719 |
22660 |
22730 |
22580 |
22620 |
-10 |
255 |
52,594 |
-15 |
Mar19 |
180719 |
22610 |
22640 |
22530 |
22570 |
unch |
33 |
4,253 |
+3 |
Total Volume and Open Interest |
68,345 |
406,000 |
+716 |
Nikkei 225(CME) Yen |
Sep18 |
180720 |
22685 |
22850 |
22485 |
22525 |
-180 |
19,772 |
54,685 |
-220 |
Dec18 |
180720 |
22365 |
22660 |
22330 |
22365 |
-180 |
0 |
3 |
+0 |
Mar19 |
180720 |
22285 |
22285 |
22285 |
22285 |
-170 |
|
|
|
Total Volume and Open Interest |
19,772 |
54,688 |
-220 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180720 |
22650 |
22830 |
22500 |
22530 |
-180 |
0 |
28 |
+0 |
Dec18 |
180720 |
22370 |
22370 |
22370 |
22370 |
-180 |
|
|
|
Mar19 |
180720 |
22290 |
22290 |
22290 |
22290 |
-170 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180720 |
5410.0 |
5423.5 |
5341.0 |
5369.5 |
-47.0 |
133,873 |
188,687 |
-110,803 |
Aug18 |
180720 |
5410.5 |
5422.0 |
5338.5 |
5396.0 |
-19.0 |
92,913 |
238,704 |
+69,503 |
Sep18 |
180720 |
5401.5 |
5416.5 |
5340.0 |
5393.5 |
-19.0 |
370 |
24,978 |
+68 |
Total Volume and Open Interest |
229,156 |
495,403 |
-39,232 |
Hang Seng Index(HKFE) |
Jul18 |
180720 |
28026 |
28299 |
27732 |
28224 |
+185 |
204,547 |
106,849 |
+921 |
Aug18 |
180720 |
27996 |
28272 |
27713 |
28210 |
+196 |
2,808 |
4,283 |
+1,262 |
Sep18 |
180720 |
27900 |
28156 |
27629 |
28117 |
+189 |
484 |
10,758 |
-59 |
Total Volume and Open Interest |
208,105 |
128,102 |
+2,232 |
DAX(EUREX) |
Sep18 |
180720 |
12651.0 |
12698.0 |
12454.5 |
12561.5 |
-115.5 |
76,946 |
112,077 |
-2,330 |
Dec18 |
180720 |
12539.0 |
12605.0 |
12454.5 |
12547.0 |
-115.0 |
107 |
1,605 |
-6 |
Mar19 |
180720 |
12452.0 |
12538.0 |
12452.0 |
12538.0 |
-115.5 |
15 |
225 |
+11 |
Total Volume and Open Interest |
77,068 |
113,907 |
-2,325 |
Mini-DAX(EUREX) |
Sep18 |
180720 |
12652.0 |
12698.0 |
12455.0 |
12561.5 |
-115.5 |
28,222 |
12,819 |
+54 |
Dec18 |
180720 |
12647.0 |
12671.0 |
12447.0 |
12547.0 |
-115.0 |
62 |
155 |
-19 |
Mar19 |
180720 |
12538.0 |
12538.0 |
12538.0 |
12538.0 |
-115.5 |
32 |
70 |
+2 |
Total Volume and Open Interest |
28,316 |
13,044 |
+37 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180720 |
3455 |
3474 |
3423 |
3457 |
-6 |
885,720 |
3,499,887 |
-8,849 |
Dec18 |
180720 |
3441 |
3454 |
3407 |
3439 |
-6 |
55 |
173,704 |
+4 |
Mar19 |
180720 |
3400 |
3427 |
3400 |
3427 |
-6 |
6 |
81,030 |
+0 |
Total Volume and Open Interest |
885,781 |
3,757,292 |
-8,845 |
Swiss Market Index(EUREX) |
Sep18 |
180720 |
8924 |
8970 |
8894 |
8958 |
+65 |
36,841 |
200,962 |
+1,168 |
Dec18 |
180720 |
8920 |
8950 |
8920 |
8938 |
+65 |
19 |
975 |
-24 |
Mar19 |
180720 |
8836 |
8836 |
8836 |
8836 |
+65 |
0 |
26 |
+0 |
Total Volume and Open Interest |
36,860 |
201,963 |
+1,144 |
FT-SE 100(EURONEXT) |
Sep18 |
180720 |
7626.50 |
7643.50 |
7568.00 |
7617.50 |
-9.00 |
79,990 |
663,784 |
+4,599 |
Dec18 |
180720 |
7595.00 |
7600.50 |
7553.00 |
7577.50 |
-9.00 |
20 |
1,574 |
+11 |
Mar19 |
180720 |
7515.50 |
7515.50 |
7515.50 |
7515.50 |
-9.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
80,010 |
665,373 |
+4,610 |
SPI 200(SFE) |
Sep18 |
180720 |
6209.0 |
6247.0 |
6200.0 |
6225.0 |
+13.0 |
38,921 |
348,958 |
-1,621 |
Dec18 |
180720 |
6224.0 |
6224.0 |
6218.0 |
6218.0 |
+13.0 |
0 |
3,219 |
+0 |
Mar19 |
180720 |
6171.0 |
6171.0 |
6171.0 |
6171.0 |
+13.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
43,321 |
361,960 |
+1,022 |
FTSE MIB(ISE) |
Sep18 |
180720 |
21670.00 |
21775.00 |
21505.00 |
21738.00 |
-50.00 |
17,530 |
41,267 |
-597 |
Dec18 |
180720 |
21570.00 |
21625.00 |
21400.00 |
21608.00 |
-45.00 |
6 |
68 |
+3 |
Mar19 |
180720 |
21543.00 |
21543.00 |
21543.00 |
21543.00 |
-45.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
17,536 |
41,355 |
-594 |
KOSPI 200(KFE) |
Sep18 |
180720 |
296.05 |
298.05 |
294.50 |
297.50 |
+1.45 |
193,267 |
284,225 |
+4,158 |
Dec18 |
180720 |
296.40 |
298.30 |
295.00 |
297.75 |
+1.35 |
258 |
46,234 |
+35 |
Mar19 |
180720 |
293.85 |
295.00 |
292.70 |
294.60 |
+0.10 |
34 |
2,226 |
+26 |
Total Volume and Open Interest |
193,561 |
362,392 |
+4,220 |
GSCI(CME) |
Aug18 |
180720 |
457.25 |
458.15 |
455.65 |
457.00 |
+1.55 |
69 |
15,240 |
-52 |
Sep18 |
180720 |
454.40 |
455.45 |
454.40 |
454.40 |
+1.30 |
60 |
60 |
+60 |
Oct18 |
180720 |
453.75 |
453.75 |
453.75 |
453.75 |
+1.30 |
|
|
|
Total Volume and Open Interest |
129 |
15,300 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|