|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180723 |
853.25 |
854.75 |
847.25 |
847.75 |
-2.00 |
26,561 |
80,399 |
-933 |
Sep18 |
180723 |
859.25 |
860.25 |
852.75 |
853.50 |
-1.75 |
13,152 |
55,396 |
+1,251 |
Nov18 |
180723 |
868.50 |
870.00 |
862.25 |
862.75 |
-2.00 |
71,145 |
436,720 |
+1,378 |
Jan19 |
180723 |
878.50 |
879.75 |
872.50 |
872.75 |
-2.25 |
6,734 |
96,643 |
+1,165 |
Mar19 |
180723 |
887.00 |
888.50 |
881.50 |
882.00 |
-1.75 |
3,678 |
89,772 |
-534 |
May19 |
180723 |
896.25 |
897.75 |
890.75 |
891.25 |
-1.75 |
1,534 |
49,702 |
+377 |
Jul19 |
180723 |
904.25 |
905.50 |
899.25 |
899.50 |
-1.50 |
2,084 |
32,450 |
+386 |
Aug19 |
180723 |
902.25 |
907.25 |
901.00 |
901.00 |
-1.50 |
54 |
861 |
+17 |
Sep19 |
180723 |
896.25 |
902.00 |
896.25 |
896.25 |
-1.00 |
0 |
226 |
+0 |
Nov19 |
180723 |
900.00 |
901.00 |
894.75 |
895.25 |
unch |
2,142 |
17,460 |
+758 |
Jan20 |
180723 |
906.00 |
909.25 |
904.00 |
904.00 |
-0.75 |
1 |
361 |
-1 |
Mar20 |
180723 |
909.25 |
914.25 |
909.25 |
909.25 |
-0.25 |
0 |
122 |
+0 |
May20 |
180723 |
922.00 |
922.75 |
918.25 |
918.25 |
unch |
0 |
75 |
+0 |
Jul20 |
180723 |
925.75 |
930.00 |
925.75 |
925.75 |
unch |
0 |
108 |
+0 |
Total Volume and Open Interest |
127,092 |
860,711 |
+3,867 |
Soybean Meal(CBOT) |
Aug18 |
180723 |
328.50 |
330.40 |
326.60 |
328.00 |
+1.10 |
29,079 |
52,386 |
-158 |
Sep18 |
180723 |
326.90 |
329.20 |
325.30 |
326.90 |
+1.30 |
22,401 |
70,719 |
+3,231 |
Oct18 |
180723 |
326.20 |
328.60 |
324.60 |
326.00 |
+1.10 |
8,347 |
42,531 |
-1,100 |
Dec18 |
180723 |
325.80 |
328.20 |
324.10 |
325.40 |
+0.80 |
41,613 |
204,658 |
+663 |
Jan19 |
180723 |
324.20 |
326.00 |
322.20 |
323.10 |
+0.40 |
5,472 |
47,559 |
+234 |
Mar19 |
180723 |
319.60 |
320.80 |
317.90 |
318.40 |
+0.30 |
4,868 |
42,093 |
-50 |
May19 |
180723 |
318.50 |
319.30 |
316.60 |
317.30 |
+0.30 |
4,198 |
22,638 |
+401 |
Jul19 |
180723 |
319.00 |
321.00 |
318.70 |
319.10 |
+0.30 |
1,888 |
19,964 |
+61 |
Aug19 |
180723 |
319.40 |
321.10 |
319.00 |
319.30 |
+0.30 |
116 |
3,275 |
+21 |
Sep19 |
180723 |
318.90 |
321.00 |
318.90 |
319.10 |
+0.30 |
235 |
4,505 |
+84 |
Total Volume and Open Interest |
118,688 |
527,596 |
+3,546 |
Soybean Oil(CBOT) |
Aug18 |
180723 |
28.24 |
28.31 |
27.96 |
27.97 |
-0.25 |
20,351 |
49,182 |
-3,541 |
Sep18 |
180723 |
28.33 |
28.36 |
28.05 |
28.07 |
-0.22 |
13,347 |
51,000 |
+1,780 |
Oct18 |
180723 |
28.39 |
28.43 |
28.12 |
28.14 |
-0.22 |
3,466 |
26,055 |
+99 |
Dec18 |
180723 |
28.60 |
28.63 |
28.30 |
28.32 |
-0.22 |
38,019 |
240,369 |
+1,860 |
Jan19 |
180723 |
28.84 |
28.84 |
28.56 |
28.58 |
-0.22 |
3,746 |
56,994 |
+303 |
Mar19 |
180723 |
29.15 |
29.16 |
28.84 |
28.85 |
-0.23 |
2,990 |
38,580 |
+687 |
May19 |
180723 |
29.48 |
29.49 |
29.16 |
29.18 |
-0.24 |
1,280 |
18,556 |
-134 |
Jul19 |
180723 |
29.79 |
29.80 |
29.50 |
29.51 |
-0.23 |
972 |
18,381 |
+209 |
Aug19 |
180723 |
29.90 |
29.91 |
29.65 |
29.65 |
-0.22 |
106 |
3,955 |
+52 |
Sep19 |
180723 |
29.97 |
30.05 |
29.77 |
29.78 |
-0.22 |
151 |
3,191 |
+67 |
Total Volume and Open Interest |
85,726 |
520,621 |
+1,978 |
Canola(WCE) |
Jul18 |
180713 |
485.1 |
485.1 |
485.1 |
485.1 |
-7.7 |
36 |
143 |
-7 |
Nov18 |
180723 |
490.5 |
494.2 |
485.4 |
486.7 |
-3.6 |
8,825 |
122,173 |
-158 |
Jan19 |
180723 |
497.9 |
500.1 |
491.6 |
492.7 |
-3.7 |
2,569 |
41,823 |
+598 |
Mar19 |
180723 |
505.1 |
505.6 |
497.4 |
498.1 |
-3.9 |
364 |
7,469 |
-161 |
May19 |
180723 |
509.9 |
510.4 |
502.3 |
503.1 |
-3.7 |
19 |
1,217 |
+12 |
Total Volume and Open Interest |
11,884 |
173,475 |
+375 |
Corn(CBOT) |
Sep18 |
180723 |
356.00 |
358.50 |
354.50 |
357.25 |
+2.00 |
81,407 |
643,881 |
+15 |
Dec18 |
180723 |
370.00 |
372.25 |
368.50 |
371.25 |
+2.25 |
123,789 |
780,283 |
+15,411 |
Mar19 |
180723 |
380.75 |
383.50 |
379.50 |
382.50 |
+2.50 |
31,753 |
210,150 |
+744 |
May19 |
180723 |
387.00 |
389.50 |
385.75 |
389.00 |
+2.75 |
5,095 |
35,082 |
-617 |
Jul19 |
180723 |
392.75 |
395.75 |
391.50 |
395.00 |
+3.00 |
8,043 |
89,510 |
+1,303 |
Sep19 |
180723 |
393.25 |
396.50 |
393.25 |
395.75 |
+2.25 |
3,991 |
27,337 |
+1,444 |
Dec19 |
180723 |
396.50 |
399.25 |
396.25 |
398.50 |
+2.25 |
5,240 |
77,161 |
+981 |
Mar20 |
180723 |
407.25 |
409.50 |
407.00 |
409.00 |
+2.25 |
98 |
2,985 |
-30 |
May20 |
180723 |
414.50 |
416.00 |
414.50 |
415.75 |
+2.25 |
6 |
389 |
-1 |
Jul20 |
180723 |
419.00 |
421.00 |
418.75 |
420.25 |
+2.00 |
21 |
1,104 |
+10 |
Total Volume and Open Interest |
259,467 |
1,869,863 |
+19,261 |
Wheat(CBOT) |
Sep18 |
180723 |
518.00 |
522.50 |
512.00 |
513.75 |
-2.25 |
57,474 |
201,721 |
-2,860 |
Dec18 |
180723 |
535.75 |
539.25 |
530.00 |
532.25 |
-0.75 |
21,615 |
151,294 |
+337 |
Mar19 |
180723 |
549.75 |
555.25 |
546.00 |
549.50 |
+0.75 |
8,872 |
54,679 |
-32 |
May19 |
180723 |
559.50 |
563.25 |
554.75 |
557.75 |
+0.25 |
1,713 |
14,213 |
+54 |
Jul19 |
180723 |
561.50 |
566.75 |
557.50 |
561.25 |
+0.75 |
1,272 |
32,821 |
+201 |
Sep19 |
180723 |
570.25 |
574.75 |
565.75 |
569.75 |
+1.25 |
78 |
5,267 |
+17 |
Total Volume and Open Interest |
91,162 |
469,142 |
-2,260 |
Wheat(KCBT) |
Sep18 |
180723 |
509.25 |
518.00 |
506.25 |
510.75 |
+2.25 |
20,080 |
136,280 |
-363 |
Dec18 |
180723 |
535.75 |
543.75 |
531.75 |
536.75 |
+3.00 |
11,011 |
87,519 |
+767 |
Mar19 |
180723 |
552.25 |
561.25 |
550.00 |
555.25 |
+3.75 |
4,715 |
31,065 |
+1,096 |
May19 |
180723 |
563.25 |
570.25 |
559.50 |
564.75 |
+4.00 |
1,013 |
7,883 |
+408 |
Jul19 |
180723 |
566.25 |
575.00 |
565.00 |
569.50 |
+3.75 |
723 |
11,914 |
+54 |
Sep19 |
180723 |
580.75 |
585.75 |
577.25 |
580.75 |
+3.00 |
15 |
818 |
+7 |
Dec19 |
180723 |
601.00 |
601.25 |
596.25 |
596.75 |
+3.00 |
22 |
1,641 |
-3 |
Total Volume and Open Interest |
37,579 |
277,196 |
+1,966 |
Wheat(MGE) |
Sep18 |
180723 |
554.25 |
567.00 |
554.25 |
562.00 |
+7.00 |
2,957 |
30,056 |
-158 |
Dec18 |
180723 |
571.00 |
582.50 |
571.00 |
578.50 |
+7.25 |
1,310 |
17,594 |
-21 |
Mar19 |
180723 |
588.00 |
598.75 |
588.00 |
595.00 |
+7.00 |
460 |
6,763 |
+90 |
May19 |
180723 |
601.25 |
606.75 |
601.25 |
604.00 |
+6.00 |
38 |
2,992 |
+6 |
Jul19 |
180723 |
605.00 |
614.50 |
605.00 |
612.25 |
+5.00 |
53 |
1,489 |
-26 |
Sep19 |
180723 |
614.75 |
622.75 |
614.75 |
617.75 |
+4.00 |
31 |
963 |
+0 |
Total Volume and Open Interest |
4,878 |
60,335 |
-107 |
Oats(CBOT) |
Sep18 |
180723 |
232.75 |
233.50 |
229.25 |
231.50 |
-1.75 |
63 |
1,681 |
+13 |
Dec18 |
180723 |
235.75 |
239.25 |
234.50 |
237.75 |
-0.75 |
279 |
3,210 |
+42 |
Mar19 |
180723 |
242.25 |
242.25 |
242.25 |
242.25 |
-0.50 |
5 |
57 |
+3 |
May19 |
180723 |
244.00 |
244.00 |
244.00 |
244.00 |
-0.50 |
|
|
|
Total Volume and Open Interest |
347 |
4,948 |
+58 |
Rough Rice(CBOT) |
Sep18 |
180723 |
11.89 |
12.00 |
11.88 |
11.99 |
+0.06 |
200 |
6,510 |
+21 |
Nov18 |
180723 |
11.77 |
11.87 |
11.76 |
11.85 |
+0.07 |
59 |
1,229 |
+14 |
Jan19 |
180723 |
11.99 |
11.99 |
11.99 |
11.99 |
+0.06 |
2 |
55 |
+1 |
Mar19 |
180723 |
12.00 |
12.13 |
12.00 |
12.13 |
+0.13 |
|
|
|
Total Volume and Open Interest |
261 |
7,794 |
+36 |
Live Cattle(CME) |
Aug18 |
180723 |
109.350 |
109.400 |
108.450 |
108.730 |
-0.200 |
15,514 |
63,070 |
-3,649 |
Oct18 |
180723 |
110.550 |
110.930 |
109.830 |
110.600 |
+0.350 |
20,331 |
120,753 |
-880 |
Dec18 |
180723 |
114.350 |
114.980 |
113.730 |
114.900 |
+0.700 |
12,706 |
61,987 |
-597 |
Feb19 |
180723 |
117.850 |
118.800 |
117.500 |
118.700 |
+0.650 |
5,805 |
34,340 |
+1,222 |
Apr19 |
180723 |
119.035 |
120.135 |
118.785 |
120.000 |
+0.820 |
2,176 |
20,570 |
+367 |
Jun19 |
180723 |
112.400 |
113.400 |
112.180 |
113.285 |
+0.750 |
1,374 |
12,190 |
+171 |
Total Volume and Open Interest |
58,278 |
317,364 |
-3,220 |
Feeder Cattle(CME) |
Aug18 |
180723 |
153.735 |
153.735 |
152.800 |
153.250 |
-0.435 |
4,446 |
15,453 |
-82 |
Sep18 |
180723 |
154.300 |
154.630 |
153.650 |
154.330 |
-0.220 |
2,811 |
12,242 |
+166 |
Oct18 |
180723 |
154.735 |
155.380 |
154.050 |
155.150 |
+0.365 |
2,266 |
9,643 |
+515 |
Nov18 |
180723 |
153.950 |
155.400 |
153.735 |
155.185 |
+0.935 |
1,201 |
4,355 |
+122 |
Jan19 |
180723 |
151.650 |
153.250 |
151.400 |
153.080 |
+1.280 |
649 |
6,036 |
+9 |
Mar19 |
180723 |
150.130 |
151.830 |
150.080 |
151.630 |
+1.300 |
255 |
2,099 |
+80 |
Apr19 |
180723 |
150.685 |
152.150 |
150.685 |
151.830 |
+1.180 |
163 |
831 |
+57 |
Total Volume and Open Interest |
11,828 |
50,811 |
+875 |
Lean Hogs(CME) |
Aug18 |
180723 |
66.500 |
67.135 |
66.330 |
66.430 |
-0.020 |
17,311 |
35,236 |
-2,436 |
Oct18 |
180723 |
51.400 |
53.330 |
51.100 |
52.630 |
+1.345 |
23,053 |
110,915 |
+2,874 |
Dec18 |
180723 |
46.100 |
48.300 |
45.830 |
47.285 |
+1.355 |
11,341 |
45,651 |
+430 |
Feb19 |
180723 |
53.200 |
55.180 |
52.830 |
54.000 |
+0.820 |
4,902 |
21,619 |
+1,587 |
Apr19 |
180723 |
58.900 |
60.850 |
58.735 |
59.550 |
+0.515 |
1,691 |
14,133 |
+262 |
May19 |
180723 |
65.680 |
67.135 |
65.650 |
66.080 |
+0.430 |
27 |
236 |
-9 |
Jun19 |
180723 |
69.830 |
71.785 |
69.830 |
70.885 |
+0.835 |
538 |
1,764 |
+44 |
Jul19 |
180723 |
70.350 |
72.230 |
70.350 |
71.135 |
+0.435 |
87 |
541 |
+29 |
Total Volume and Open Interest |
59,072 |
230,544 |
+2,824 |
Class III Milk(CME) |
Jul18 |
180723 |
14.20 |
14.20 |
14.19 |
14.19 |
unch |
213 |
3,711 |
-2 |
Aug18 |
180723 |
14.64 |
14.79 |
14.64 |
14.64 |
+0.03 |
474 |
4,620 |
+69 |
Sep18 |
180723 |
15.46 |
15.55 |
15.40 |
15.43 |
+0.01 |
248 |
3,969 |
-26 |
Oct18 |
180723 |
15.93 |
16.02 |
15.89 |
15.90 |
+0.03 |
125 |
2,995 |
-1 |
Nov18 |
180723 |
16.00 |
16.07 |
15.98 |
15.98 |
+0.02 |
127 |
2,542 |
+42 |
Dec18 |
180723 |
15.90 |
15.91 |
15.85 |
15.88 |
+0.02 |
47 |
2,309 |
+3 |
Jan19 |
180723 |
15.72 |
15.72 |
15.72 |
15.72 |
+0.04 |
21 |
942 |
+9 |
Feb19 |
180723 |
15.60 |
15.63 |
15.60 |
15.60 |
+0.04 |
6 |
551 |
-1 |
Mar19 |
180723 |
15.54 |
15.56 |
15.54 |
15.54 |
+0.06 |
7 |
572 |
+7 |
Apr19 |
180723 |
15.70 |
15.70 |
15.66 |
15.70 |
+0.03 |
0 |
494 |
+0 |
May19 |
180723 |
15.80 |
15.80 |
15.80 |
15.80 |
+0.09 |
0 |
264 |
+0 |
Jun19 |
180723 |
15.91 |
15.94 |
15.91 |
15.91 |
unch |
0 |
230 |
+0 |
Jul19 |
180723 |
16.15 |
16.15 |
16.15 |
16.15 |
unch |
4 |
82 |
+0 |
Total Volume and Open Interest |
1,294 |
23,690 |
+91 |
Cocoa(ICE) |
Sep18 |
180723 |
2330 |
2335 |
2276 |
2299 |
-23 |
26,139 |
80,982 |
-2,912 |
Dec18 |
180723 |
2349 |
2357 |
2308 |
2327 |
-17 |
18,520 |
71,453 |
-1,740 |
Mar19 |
180723 |
2365 |
2374 |
2333 |
2348 |
-13 |
9,878 |
50,375 |
+1,134 |
May19 |
180723 |
2375 |
2385 |
2347 |
2359 |
-11 |
2,815 |
17,184 |
+170 |
Jul19 |
180723 |
2384 |
2390 |
2358 |
2369 |
-10 |
1,164 |
6,529 |
+359 |
Sep19 |
180723 |
2390 |
2396 |
2368 |
2378 |
-10 |
1,047 |
6,199 |
+352 |
Dec19 |
180723 |
2395 |
2399 |
2380 |
2383 |
-11 |
806 |
10,660 |
+485 |
Total Volume and Open Interest |
60,370 |
244,380 |
-2,151 |
Coffee "C"(ICE) |
Sep18 |
180723 |
111.05 |
113.00 |
110.70 |
111.65 |
+1.00 |
18,433 |
159,584 |
+1,650 |
Dec18 |
180723 |
114.35 |
116.30 |
114.05 |
115.05 |
+1.00 |
6,142 |
76,022 |
+1,200 |
Mar19 |
180723 |
118.15 |
119.85 |
117.70 |
118.65 |
+0.95 |
3,262 |
35,002 |
+553 |
May19 |
180723 |
120.20 |
122.30 |
120.20 |
121.10 |
+0.95 |
1,614 |
21,288 |
+286 |
Jul19 |
180723 |
123.00 |
124.70 |
122.60 |
123.50 |
+0.95 |
1,011 |
8,596 |
+232 |
Sep19 |
180723 |
125.60 |
126.65 |
125.00 |
125.85 |
+1.00 |
281 |
3,795 |
+26 |
Total Volume and Open Interest |
30,895 |
312,961 |
+3,926 |
Orange Juice(ICE) |
Sep18 |
180723 |
170.00 |
170.65 |
167.00 |
167.85 |
-3.10 |
475 |
12,168 |
+52 |
Nov18 |
180723 |
170.40 |
170.40 |
167.85 |
168.60 |
-2.65 |
102 |
2,904 |
+69 |
Jan19 |
180723 |
169.25 |
170.05 |
168.55 |
168.55 |
-2.40 |
28 |
585 |
-9 |
Mar19 |
180723 |
169.00 |
169.90 |
168.20 |
168.20 |
-2.25 |
14 |
127 |
+0 |
May19 |
180723 |
167.65 |
167.65 |
167.65 |
167.65 |
-2.25 |
0 |
8 |
+0 |
Jul19 |
180723 |
167.55 |
167.55 |
167.55 |
167.55 |
-2.25 |
|
|
|
Total Volume and Open Interest |
619 |
15,792 |
+112 |
Sugar #11(ICE) |
Oct18 |
180723 |
11.18 |
11.30 |
11.01 |
11.08 |
-0.04 |
29,929 |
517,573 |
-992 |
Mar19 |
180723 |
11.92 |
12.02 |
11.77 |
11.84 |
unch |
9,983 |
281,437 |
+1,462 |
May19 |
180723 |
12.06 |
12.13 |
11.89 |
11.96 |
unch |
4,530 |
71,511 |
-30 |
Jul19 |
180723 |
12.24 |
12.25 |
12.01 |
12.09 |
unch |
3,330 |
43,371 |
+309 |
Oct19 |
180723 |
12.48 |
12.49 |
12.23 |
12.31 |
-0.02 |
1,330 |
38,985 |
+212 |
Mar20 |
180723 |
12.99 |
13.01 |
12.83 |
12.91 |
-0.02 |
908 |
13,570 |
+428 |
May20 |
180723 |
13.09 |
13.11 |
13.00 |
13.00 |
-0.04 |
175 |
2,614 |
+44 |
Jul20 |
180723 |
13.14 |
13.16 |
13.09 |
13.09 |
-0.04 |
151 |
2,570 |
+102 |
Total Volume and Open Interest |
50,528 |
974,738 |
+1,672 |
London Cocoa(LCE) |
Sep18 |
180723 |
1703 |
1707 |
1674 |
1678 |
-21 |
9,792 |
59,721 |
-484 |
Dec18 |
180723 |
1727 |
1730 |
1700 |
1702 |
-23 |
7,672 |
60,493 |
-252 |
Mar19 |
180723 |
1725 |
1727 |
1701 |
1704 |
-19 |
6,287 |
57,369 |
+400 |
May19 |
180723 |
1721 |
1727 |
1704 |
1707 |
-17 |
2,803 |
26,295 |
-265 |
Jul19 |
180723 |
1729 |
1729 |
1707 |
1710 |
-15 |
1,400 |
12,355 |
+43 |
Sep19 |
180723 |
1715 |
1722 |
1710 |
1711 |
-13 |
1,284 |
12,267 |
+744 |
Dec19 |
180723 |
1719 |
1719 |
1710 |
1712 |
-13 |
1,034 |
9,669 |
+301 |
Total Volume and Open Interest |
30,403 |
238,796 |
+591 |
London Sugar(LCE) |
Oct18 |
180723 |
323.40 |
327.10 |
322.70 |
324.00 |
+1.80 |
5,615 |
49,602 |
-375 |
Dec18 |
180723 |
322.50 |
325.40 |
321.00 |
322.30 |
+1.10 |
2,552 |
16,003 |
+818 |
Mar19 |
180723 |
327.60 |
330.70 |
326.40 |
327.50 |
+1.00 |
993 |
13,479 |
+60 |
May19 |
180723 |
333.40 |
335.10 |
330.90 |
332.10 |
+0.90 |
785 |
6,269 |
+211 |
Aug19 |
180723 |
337.50 |
339.40 |
335.60 |
336.40 |
+0.90 |
398 |
4,994 |
+175 |
Total Volume and Open Interest |
10,404 |
93,660 |
+922 |
Cotton(ICE) |
Oct18 |
180723 |
87.47 |
87.62 |
87.24 |
87.47 |
-0.27 |
12 |
147 |
+5 |
Dec18 |
180723 |
86.98 |
87.25 |
86.36 |
86.81 |
-0.27 |
9,289 |
175,553 |
-657 |
Mar19 |
180723 |
86.89 |
87.12 |
86.24 |
86.77 |
-0.19 |
2,780 |
49,461 |
+985 |
May19 |
180723 |
86.70 |
86.96 |
86.44 |
86.90 |
-0.13 |
202 |
7,531 |
+5 |
Jul19 |
180723 |
86.76 |
87.07 |
86.60 |
87.05 |
-0.06 |
77 |
5,839 |
+18 |
Oct19 |
180723 |
81.84 |
81.84 |
81.84 |
81.84 |
+0.02 |
|
|
|
Total Volume and Open Interest |
12,601 |
258,467 |
+426 |
Lumber(CME) |
Sep18 |
180723 |
485.9 |
486.3 |
471.5 |
477.3 |
-8.5 |
274 |
4,352 |
-56 |
Nov18 |
180723 |
447.8 |
452.9 |
440.6 |
443.3 |
-12.0 |
112 |
678 |
-1 |
Jan19 |
180723 |
428.5 |
434.1 |
425.4 |
426.9 |
-13.5 |
93 |
285 |
-25 |
Mar19 |
180723 |
410.4 |
418.1 |
410.4 |
410.4 |
-2.6 |
7 |
185 |
+0 |
Total Volume and Open Interest |
504 |
5,597 |
-75 |
Crude Oil(NYM) |
Sep18 |
180723 |
68.17 |
69.31 |
67.60 |
67.89 |
-0.37 |
719,522 |
472,462 |
-2,179 |
Oct18 |
180723 |
66.59 |
67.64 |
66.26 |
66.75 |
+0.11 |
121,256 |
240,557 |
+33 |
Nov18 |
180723 |
66.12 |
67.17 |
65.91 |
66.43 |
+0.25 |
47,754 |
132,676 |
+2,278 |
Dec18 |
180723 |
65.89 |
66.84 |
65.61 |
66.14 |
+0.27 |
70,937 |
293,223 |
+2,733 |
Jan19 |
180723 |
65.58 |
66.50 |
65.36 |
65.90 |
+0.33 |
26,606 |
156,566 |
-1,339 |
Feb19 |
180723 |
65.10 |
66.00 |
65.02 |
65.55 |
+0.38 |
10,463 |
74,218 |
+1,076 |
Mar19 |
180723 |
64.65 |
65.59 |
64.55 |
65.22 |
+0.43 |
9,589 |
72,642 |
-413 |
Apr19 |
180723 |
64.31 |
65.22 |
64.30 |
64.91 |
+0.47 |
3,888 |
53,891 |
-360 |
May19 |
180723 |
64.13 |
64.88 |
64.11 |
64.62 |
+0.50 |
2,661 |
41,371 |
-100 |
Jun19 |
180723 |
63.81 |
64.62 |
63.66 |
64.35 |
+0.54 |
24,136 |
160,058 |
+3,351 |
Jul19 |
180723 |
63.45 |
64.23 |
63.45 |
64.05 |
+0.57 |
798 |
37,108 |
-30 |
Aug19 |
180723 |
63.76 |
63.76 |
63.76 |
63.76 |
+0.59 |
510 |
36,956 |
+73 |
Sep19 |
180723 |
63.38 |
63.50 |
63.19 |
63.50 |
+0.61 |
3,788 |
63,986 |
+59 |
Oct19 |
180723 |
63.26 |
63.26 |
63.26 |
63.26 |
+0.63 |
2,111 |
34,658 |
+1,083 |
Nov19 |
180723 |
63.02 |
63.02 |
63.02 |
63.02 |
+0.65 |
2,951 |
30,406 |
+176 |
Dec19 |
180723 |
62.12 |
62.88 |
61.91 |
62.78 |
+0.66 |
29,342 |
209,149 |
+1,407 |
Total Volume and Open Interest |
1,199,755 |
2,374,203 |
-35,018 |
e-miNY Crude Oil(NYM) |
Sep18 |
180723 |
68.150 |
69.300 |
67.600 |
67.900 |
-0.350 |
22,392 |
1,384 |
+134 |
Oct18 |
180723 |
66.700 |
67.575 |
66.275 |
66.750 |
+0.100 |
376 |
698 |
-44 |
Nov18 |
180723 |
66.850 |
66.950 |
65.925 |
66.425 |
+0.250 |
124 |
73 |
-29 |
Dec18 |
180723 |
65.725 |
66.875 |
65.725 |
66.150 |
+0.275 |
121 |
120 |
-37 |
Jan19 |
180723 |
65.525 |
66.550 |
65.500 |
65.900 |
+0.325 |
10 |
18 |
-3 |
Feb19 |
180723 |
65.500 |
65.600 |
65.300 |
65.550 |
+0.375 |
10 |
20 |
-4 |
Mar19 |
180723 |
65.050 |
65.600 |
64.800 |
65.225 |
+0.425 |
6 |
12 |
+0 |
Apr19 |
180723 |
64.900 |
64.900 |
64.900 |
64.900 |
+0.450 |
0 |
60 |
+0 |
May19 |
180723 |
64.625 |
64.625 |
64.625 |
64.625 |
+0.500 |
0 |
68 |
+0 |
Jun19 |
180723 |
64.350 |
64.350 |
64.350 |
64.350 |
+0.550 |
2 |
57 |
+0 |
Total Volume and Open Interest |
23,046 |
2,554 |
-1,606 |
NY Harbor ULSD(NYM) |
Aug18 |
180723 |
209.75 |
214.14 |
209.56 |
211.80 |
+1.36 |
40,443 |
58,480 |
-8,573 |
Sep18 |
180723 |
210.65 |
214.70 |
210.03 |
212.29 |
+1.35 |
54,027 |
108,382 |
-1,036 |
Oct18 |
180723 |
211.09 |
215.21 |
210.60 |
212.89 |
+1.42 |
22,256 |
40,393 |
+2,020 |
Nov18 |
180723 |
211.67 |
215.67 |
211.29 |
213.46 |
+1.41 |
16,087 |
39,801 |
+564 |
Dec18 |
180723 |
212.10 |
216.11 |
211.78 |
213.86 |
+1.38 |
14,339 |
58,199 |
+203 |
Jan19 |
180723 |
213.02 |
216.55 |
212.66 |
214.30 |
+1.35 |
4,978 |
23,405 |
+65 |
Feb19 |
180723 |
212.82 |
215.48 |
212.75 |
214.02 |
+1.30 |
2,336 |
11,906 |
-129 |
Mar19 |
180723 |
211.94 |
215.02 |
211.25 |
213.16 |
+1.35 |
2,593 |
16,915 |
+300 |
Apr19 |
180723 |
210.11 |
213.02 |
210.11 |
211.76 |
+1.36 |
532 |
6,270 |
+28 |
May19 |
180723 |
212.12 |
212.14 |
209.78 |
211.12 |
+1.47 |
303 |
1,522 |
-39 |
Jun19 |
180723 |
209.28 |
211.91 |
209.28 |
210.85 |
+1.52 |
838 |
18,424 |
-55 |
Jul19 |
180723 |
212.25 |
212.33 |
210.06 |
211.37 |
+1.50 |
73 |
1,605 |
-2 |
Aug19 |
180723 |
212.75 |
212.75 |
211.00 |
212.01 |
+1.50 |
31 |
647 |
-2 |
Sep19 |
180723 |
212.70 |
212.70 |
212.70 |
212.70 |
+1.48 |
15 |
1,006 |
+3 |
Total Volume and Open Interest |
158,950 |
396,418 |
-6,630 |
RBOB Gasoline(NYM) |
Aug18 |
180723 |
206.50 |
210.43 |
205.56 |
209.14 |
+2.24 |
31,256 |
54,726 |
-4,405 |
Sep18 |
180723 |
202.65 |
206.84 |
202.09 |
205.28 |
+1.85 |
56,059 |
130,855 |
+1,732 |
Oct18 |
180723 |
190.19 |
194.95 |
190.19 |
193.49 |
+1.73 |
21,870 |
62,531 |
+1,235 |
Nov18 |
180723 |
188.55 |
192.20 |
188.35 |
190.84 |
+1.69 |
12,052 |
51,045 |
+60 |
Dec18 |
180723 |
186.79 |
190.42 |
186.07 |
188.98 |
+1.64 |
9,669 |
46,070 |
+747 |
Jan19 |
180723 |
187.63 |
189.95 |
187.31 |
188.52 |
+1.64 |
3,372 |
26,142 |
+309 |
Feb19 |
180723 |
186.52 |
189.88 |
186.52 |
188.88 |
+1.61 |
2,014 |
10,470 |
+4 |
Mar19 |
180723 |
188.21 |
191.51 |
188.21 |
190.23 |
+1.55 |
1,470 |
17,034 |
+245 |
Apr19 |
180723 |
204.89 |
207.87 |
204.89 |
207.04 |
+1.59 |
519 |
9,139 |
+155 |
May19 |
180723 |
206.07 |
207.23 |
206.07 |
207.05 |
+1.65 |
138 |
4,921 |
-35 |
Total Volume and Open Interest |
139,158 |
427,480 |
-4 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180723 |
209.14 |
209.14 |
209.14 |
209.14 |
+2.24 |
0 |
1 |
+0 |
Sep18 |
180723 |
205.28 |
205.28 |
205.28 |
205.28 |
+1.85 |
|
|
|
Oct18 |
180723 |
193.49 |
193.49 |
193.49 |
193.49 |
+1.73 |
|
|
|
Nov18 |
180723 |
190.84 |
190.84 |
190.84 |
190.84 |
+1.69 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180723 |
2.737 |
2.741 |
2.713 |
2.721 |
-0.036 |
134,437 |
93,248 |
-14,653 |
Sep18 |
180723 |
2.705 |
2.711 |
2.688 |
2.695 |
-0.033 |
102,756 |
284,697 |
+7,370 |
Oct18 |
180723 |
2.716 |
2.730 |
2.708 |
2.715 |
-0.031 |
46,797 |
159,460 |
+5,163 |
Nov18 |
180723 |
2.774 |
2.795 |
2.758 |
2.767 |
-0.025 |
28,610 |
124,465 |
+2,559 |
Dec18 |
180723 |
2.882 |
2.888 |
2.871 |
2.880 |
-0.023 |
15,163 |
93,137 |
+368 |
Jan19 |
180723 |
2.970 |
2.975 |
2.956 |
2.966 |
-0.022 |
31,027 |
142,782 |
+2,959 |
Feb19 |
180723 |
2.940 |
2.947 |
2.927 |
2.937 |
-0.021 |
12,952 |
66,712 |
+1,357 |
Mar19 |
180723 |
2.850 |
2.862 |
2.840 |
2.848 |
-0.020 |
22,485 |
122,007 |
+713 |
Apr19 |
180723 |
2.571 |
2.600 |
2.570 |
2.580 |
-0.003 |
10,796 |
125,062 |
-109 |
May19 |
180723 |
2.550 |
2.556 |
2.540 |
2.555 |
-0.001 |
2,717 |
49,576 |
+582 |
Jun19 |
180723 |
2.580 |
2.610 |
2.578 |
2.587 |
-0.001 |
712 |
30,715 |
+8 |
Jul19 |
180723 |
2.611 |
2.640 |
2.611 |
2.619 |
-0.001 |
947 |
25,946 |
+140 |
Aug19 |
180723 |
2.620 |
2.627 |
2.618 |
2.627 |
unch |
482 |
23,355 |
+183 |
Sep19 |
180723 |
2.602 |
2.610 |
2.600 |
2.608 |
unch |
474 |
24,198 |
+33 |
Oct19 |
180723 |
2.618 |
2.626 |
2.617 |
2.625 |
+0.001 |
1,782 |
50,824 |
-716 |
Nov19 |
180723 |
2.677 |
2.700 |
2.672 |
2.680 |
+0.004 |
39 |
27,815 |
-5 |
Total Volume and Open Interest |
416,285 |
1,534,043 |
+8,244 |
Brent Crude Oil(ICE) |
Sep18 |
180723 |
73.22 |
74.50 |
72.52 |
73.06 |
-0.01 |
313,811 |
295,191 |
-10,153 |
Oct18 |
180723 |
72.91 |
74.61 |
72.78 |
73.38 |
+0.24 |
213,619 |
370,296 |
+11,925 |
Nov18 |
180723 |
73.07 |
74.66 |
72.87 |
73.58 |
+0.36 |
98,613 |
238,418 |
+2,987 |
Dec18 |
180723 |
73.09 |
74.65 |
72.88 |
73.67 |
+0.45 |
138,704 |
302,987 |
-6,347 |
Jan19 |
180723 |
73.11 |
74.51 |
72.91 |
73.70 |
+0.55 |
38,614 |
138,843 |
+2,054 |
Feb19 |
180723 |
72.95 |
74.33 |
72.72 |
73.63 |
+0.63 |
24,382 |
97,315 |
+3,128 |
Mar19 |
180723 |
72.89 |
74.11 |
72.61 |
73.49 |
+0.67 |
23,602 |
84,565 |
+952 |
Apr19 |
180723 |
72.59 |
73.89 |
72.31 |
73.33 |
+0.70 |
7,782 |
44,312 |
+63 |
May19 |
180723 |
72.34 |
73.59 |
72.14 |
73.10 |
+0.71 |
6,435 |
44,820 |
+955 |
Jun19 |
180723 |
72.07 |
73.30 |
71.81 |
72.85 |
+0.73 |
32,431 |
132,073 |
+243 |
Jul19 |
180723 |
72.63 |
72.63 |
72.63 |
72.63 |
+0.74 |
3,232 |
38,019 |
+33 |
Aug19 |
180723 |
72.39 |
72.39 |
72.39 |
72.39 |
+0.75 |
2,550 |
28,072 |
-95 |
Sep19 |
180723 |
72.13 |
72.13 |
72.13 |
72.13 |
+0.76 |
7,160 |
52,827 |
+46 |
Oct19 |
180723 |
71.83 |
71.83 |
71.83 |
71.83 |
+0.77 |
2,332 |
36,382 |
+386 |
Total Volume and Open Interest |
967,417 |
2,384,782 |
+7,307 |
Gas Oil(ICE) |
Aug18 |
180723 |
642.00 |
655.75 |
641.75 |
650.75 |
+6.00 |
49,117 |
119,842 |
-4,048 |
Sep18 |
180723 |
644.75 |
657.50 |
643.00 |
652.50 |
+6.75 |
38,835 |
184,596 |
+346 |
Oct18 |
180723 |
646.50 |
659.50 |
645.25 |
655.00 |
+7.50 |
14,005 |
135,056 |
+842 |
Nov18 |
180723 |
645.25 |
657.25 |
644.25 |
653.25 |
+7.75 |
5,290 |
58,122 |
-50 |
Dec18 |
180723 |
643.25 |
655.00 |
641.75 |
651.00 |
+7.50 |
29,599 |
128,274 |
+86 |
Jan19 |
180723 |
644.50 |
654.75 |
643.00 |
651.50 |
+7.50 |
4,298 |
40,818 |
+1,248 |
Feb19 |
180723 |
643.00 |
655.00 |
642.50 |
651.50 |
+7.25 |
4,534 |
31,031 |
-283 |
Mar19 |
180723 |
644.50 |
653.75 |
643.00 |
650.50 |
+7.25 |
5,160 |
23,212 |
+563 |
Apr19 |
180723 |
641.75 |
650.25 |
641.75 |
649.00 |
+7.25 |
1,700 |
17,843 |
+241 |
May19 |
180723 |
641.00 |
649.50 |
641.00 |
648.50 |
+7.50 |
1,568 |
10,503 |
-45 |
Total Volume and Open Interest |
173,470 |
982,380 |
-1,463 |
Ethanol(CBOT) |
Aug18 |
180723 |
1.433 |
1.435 |
1.420 |
1.431 |
+0.002 |
224 |
684 |
-62 |
Sep18 |
180723 |
1.425 |
1.433 |
1.420 |
1.429 |
+0.002 |
144 |
719 |
+39 |
Oct18 |
180723 |
1.421 |
1.425 |
1.421 |
1.423 |
+0.002 |
23 |
147 |
+0 |
Nov18 |
180723 |
1.413 |
1.413 |
1.413 |
1.413 |
+0.002 |
2 |
59 |
+0 |
Dec18 |
180723 |
1.399 |
1.399 |
1.399 |
1.399 |
+0.002 |
11 |
123 |
+2 |
Jan19 |
180723 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.002 |
0 |
102 |
+0 |
Feb19 |
180723 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.002 |
|
|
|
Mar19 |
180723 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.002 |
|
|
|
Total Volume and Open Interest |
404 |
1,834 |
-21 |
WTI Crude Oil(ICE) |
Sep18 |
180723 |
68.23 |
69.30 |
67.61 |
67.89 |
-0.37 |
56,748 |
80,679 |
+2,353 |
Oct18 |
180723 |
66.60 |
67.61 |
66.28 |
66.75 |
+0.11 |
40,954 |
54,196 |
+4,013 |
Nov18 |
180723 |
66.21 |
67.12 |
65.93 |
66.43 |
+0.25 |
21,554 |
21,499 |
-1,310 |
Dec18 |
180723 |
65.70 |
66.80 |
65.65 |
66.14 |
+0.27 |
27,943 |
135,753 |
-866 |
Jan19 |
180723 |
65.45 |
66.40 |
65.39 |
65.90 |
+0.33 |
12,018 |
30,250 |
-496 |
Feb19 |
180723 |
65.21 |
65.99 |
65.03 |
65.55 |
+0.38 |
5,862 |
13,591 |
-70 |
Mar19 |
180723 |
64.60 |
65.58 |
64.60 |
65.22 |
+0.43 |
3,026 |
21,856 |
+668 |
Apr19 |
180723 |
64.40 |
65.23 |
64.40 |
64.91 |
+0.47 |
687 |
5,468 |
+96 |
May19 |
180723 |
64.08 |
64.84 |
64.08 |
64.62 |
+0.50 |
680 |
6,819 |
-190 |
Jun19 |
180723 |
63.76 |
64.56 |
63.76 |
64.35 |
+0.54 |
5,853 |
61,851 |
-622 |
Jul19 |
180723 |
64.05 |
64.05 |
64.05 |
64.05 |
+0.57 |
446 |
4,266 |
-314 |
Aug19 |
180723 |
63.76 |
63.76 |
63.76 |
63.76 |
+0.59 |
24 |
5,202 |
+0 |
Sep19 |
180723 |
63.50 |
63.50 |
63.50 |
63.50 |
+0.61 |
206 |
11,692 |
+34 |
Oct19 |
180723 |
63.26 |
63.26 |
63.26 |
63.26 |
+0.63 |
84 |
4,029 |
+0 |
Nov19 |
180723 |
63.02 |
63.02 |
63.02 |
63.02 |
+0.65 |
254 |
4,324 |
-9 |
Dec19 |
180723 |
62.26 |
62.87 |
62.26 |
62.78 |
+0.66 |
5,997 |
75,838 |
-961 |
Total Volume and Open Interest |
184,903 |
603,874 |
-24,986 |
US Dollar Index(ICE) |
Sep18 |
180723 |
94.195 |
94.490 |
93.970 |
94.440 |
+0.215 |
40,045 |
50,405 |
+5,817 |
Dec18 |
180723 |
93.790 |
94.025 |
93.580 |
94.025 |
+0.205 |
337 |
1,548 |
-45 |
Mar19 |
180723 |
93.220 |
93.565 |
92.920 |
93.565 |
+0.205 |
248 |
662 |
+209 |
Total Volume and Open Interest |
40,646 |
52,693 |
+5,996 |
Australian Dollar(CME) |
Sep18 |
180723 |
74.25 |
74.39 |
73.73 |
73.79 |
-0.47 |
139,889 |
134,958 |
+2,846 |
Dec18 |
180723 |
74.35 |
74.37 |
73.80 |
73.83 |
-0.46 |
79 |
536 |
+21 |
Mar19 |
180723 |
73.90 |
73.90 |
73.90 |
73.90 |
-0.45 |
1 |
128 |
+0 |
Total Volume and Open Interest |
140,944 |
136,733 |
+2,829 |
British Pound(CME) |
Sep18 |
180723 |
131.63 |
131.89 |
131.12 |
131.30 |
-0.34 |
149,732 |
189,540 |
+4,380 |
Dec18 |
180723 |
132.32 |
132.40 |
131.80 |
131.83 |
-0.34 |
253 |
10,264 |
+83 |
Mar19 |
180723 |
132.43 |
132.43 |
132.43 |
132.43 |
-0.35 |
0 |
349 |
+0 |
Total Volume and Open Interest |
151,841 |
201,709 |
+4,818 |
Canadian Dollar(CME) |
Sep18 |
180723 |
76.19 |
76.33 |
75.94 |
75.97 |
-0.25 |
85,641 |
151,448 |
+386 |
Dec18 |
180723 |
76.41 |
76.41 |
76.09 |
76.10 |
-0.25 |
173 |
4,951 |
+11 |
Mar19 |
180723 |
76.30 |
76.32 |
76.21 |
76.21 |
-0.25 |
14 |
576 |
+6 |
Jun19 |
180723 |
76.32 |
76.32 |
76.32 |
76.32 |
-0.25 |
7 |
130 |
+3 |
Total Volume and Open Interest |
85,930 |
157,554 |
+403 |
Japanese Yen(CME) |
Sep18 |
180723 |
90.05 |
90.62 |
89.98 |
90.03 |
+0.04 |
178,126 |
218,326 |
+5,942 |
Dec18 |
180723 |
90.99 |
91.17 |
90.63 |
90.63 |
+0.04 |
28 |
914 |
+2 |
Mar19 |
180723 |
91.34 |
91.34 |
91.34 |
91.34 |
+0.03 |
0 |
42 |
+0 |
Total Volume and Open Interest |
179,370 |
220,375 |
+6,015 |
Swiss Franc(CME) |
Sep18 |
180723 |
101.28 |
101.47 |
101.05 |
101.16 |
-0.08 |
29,042 |
92,174 |
+530 |
Dec18 |
180723 |
102.06 |
102.27 |
101.89 |
101.98 |
-0.08 |
5 |
63 |
-3 |
Mar19 |
180723 |
102.92 |
103.04 |
102.92 |
102.92 |
-0.08 |
0 |
16 |
+0 |
Total Volume and Open Interest |
29,047 |
92,253 |
+527 |
EuroFX(CME) |
Sep18 |
180723 |
117.74 |
118.01 |
117.31 |
117.37 |
-0.37 |
280,556 |
480,928 |
+890 |
Dec18 |
180723 |
118.56 |
118.80 |
118.15 |
118.21 |
-0.37 |
446 |
6,937 |
+46 |
Mar19 |
180723 |
119.33 |
119.33 |
119.15 |
119.15 |
-0.36 |
256 |
1,211 |
+237 |
Total Volume and Open Interest |
282,981 |
492,006 |
+1,398 |
Mexican Peso(CME) |
Aug18 |
180723 |
524.38 |
524.38 |
524.38 |
524.38 |
+1.63 |
|
|
|
Sep18 |
180723 |
520.88 |
525.50 |
517.13 |
521.50 |
+1.63 |
74,776 |
163,106 |
+5,662 |
Total Volume and Open Interest |
74,787 |
163,205 |
+5,655 |
Brazilian Real(CME) |
Aug18 |
180723 |
265.25 |
265.30 |
262.75 |
263.75 |
-1.10 |
1,882 |
40,030 |
-443 |
Sep18 |
180723 |
263.20 |
264.15 |
261.85 |
262.90 |
-1.05 |
304 |
5,010 |
-39 |
Oct18 |
180723 |
262.40 |
262.40 |
262.40 |
262.40 |
-0.95 |
0 |
5 |
+0 |
Nov18 |
180723 |
261.55 |
261.55 |
261.55 |
261.55 |
-1.00 |
|
|
|
Total Volume and Open Interest |
2,186 |
45,098 |
-482 |
30-Year T-Bonds(CBOT) |
Sep18 |
180723 |
144~100 |
144~120 |
142~250 |
142~260 |
-1~120 |
288,230 |
842,222 |
+4,023 |
Dec18 |
180723 |
143~130 |
143~180 |
142~010 |
142~010 |
-1~120 |
7 |
704 |
+3 |
Mar19 |
180723 |
141~100 |
141~100 |
141~100 |
141~100 |
-1~120 |
|
|
|
Total Volume and Open Interest |
288,237 |
842,926 |
+4,026 |
10-Year T-Notes(CBOT) |
Sep18 |
180723 |
120~005 |
120~035 |
119~145 |
119~155 |
-0~160 |
1,757,197 |
3,756,891 |
+42,094 |
Dec18 |
180723 |
119~250 |
119~295 |
119~090 |
119~095 |
-0~165 |
695 |
2,477 |
+576 |
Mar19 |
180723 |
119~025 |
119~025 |
119~025 |
119~025 |
-0~165 |
|
|
|
Total Volume and Open Interest |
1,757,892 |
3,759,368 |
+42,670 |
5-Year T-Notes(CBOT) |
Sep18 |
180723 |
113~154 |
113~174 |
113~054 |
113~056 |
-0~094 |
924,971 |
3,879,304 |
+42,809 |
Dec18 |
180723 |
112~280 |
113~074 |
112~280 |
112~280 |
-0~100 |
422 |
824 |
+160 |
Mar19 |
180723 |
112~206 |
112~206 |
112~206 |
112~206 |
-0~100 |
|
|
|
Total Volume and Open Interest |
925,393 |
3,880,128 |
+42,969 |
2 Year T-Notes(CBOT) |
Sep18 |
180723 |
105~254 |
105~264 |
105~232 |
105~234 |
-0~020 |
311,246 |
1,936,720 |
+7,856 |
Dec18 |
180723 |
105~192 |
105~210 |
105~176 |
105~180 |
-0~020 |
1,033 |
1,755 |
+784 |
Mar19 |
180723 |
105~180 |
105~180 |
105~180 |
105~180 |
-0~020 |
|
|
|
Total Volume and Open Interest |
312,279 |
1,938,475 |
+8,640 |
Eurodollars(CME) |
Sep18 |
180723 |
97.555 |
97.570 |
97.555 |
97.565 |
+0.010 |
294,817 |
1,278,323 |
-2,203 |
Dec18 |
180723 |
97.340 |
97.355 |
97.330 |
97.335 |
-0.005 |
318,491 |
1,820,566 |
-3,387 |
Mar19 |
180723 |
97.205 |
97.225 |
97.180 |
97.185 |
-0.020 |
222,993 |
1,323,288 |
+6,483 |
Jun19 |
180723 |
97.110 |
97.130 |
97.070 |
97.075 |
-0.035 |
252,646 |
1,340,957 |
-13,963 |
Sep19 |
180723 |
97.055 |
97.070 |
97.005 |
97.010 |
-0.040 |
231,266 |
990,601 |
+5,757 |
Dec19 |
180723 |
97.005 |
97.025 |
96.955 |
96.960 |
-0.045 |
288,994 |
1,826,860 |
+11,829 |
Mar20 |
180723 |
97.000 |
97.015 |
96.940 |
96.945 |
-0.050 |
167,805 |
1,017,009 |
-8,442 |
Jun20 |
180723 |
97.000 |
97.025 |
96.940 |
96.945 |
-0.055 |
135,889 |
861,586 |
+7,938 |
Sep20 |
180723 |
97.015 |
97.030 |
96.945 |
96.950 |
-0.060 |
141,830 |
829,463 |
-4,776 |
Dec20 |
180723 |
97.005 |
97.030 |
96.935 |
96.940 |
-0.065 |
138,990 |
837,682 |
+2,711 |
Mar21 |
180723 |
97.025 |
97.045 |
96.955 |
96.955 |
-0.070 |
76,781 |
397,734 |
-4,269 |
Jun21 |
180723 |
97.035 |
97.050 |
96.955 |
96.960 |
-0.070 |
78,909 |
268,236 |
-7,512 |
Sep21 |
180723 |
97.030 |
97.050 |
96.955 |
96.960 |
-0.070 |
51,433 |
236,627 |
-1,041 |
Dec21 |
180723 |
97.020 |
97.035 |
96.945 |
96.950 |
-0.070 |
94,544 |
340,258 |
+7,699 |
Mar22 |
180723 |
97.025 |
97.040 |
96.950 |
96.950 |
-0.075 |
43,667 |
138,029 |
-2,332 |
Jun22 |
180723 |
97.015 |
97.030 |
96.945 |
96.945 |
-0.075 |
38,817 |
120,981 |
+5,566 |
Sep22 |
180723 |
97.010 |
97.025 |
96.940 |
96.940 |
-0.070 |
19,711 |
65,470 |
+641 |
Dec22 |
180723 |
96.990 |
97.005 |
96.920 |
96.920 |
-0.070 |
33,668 |
133,838 |
+4,554 |
Total Volume and Open Interest |
2,740,389 |
14,148,231 |
+23,785 |
Ultra T-Bond(CBOT) |
Sep18 |
180723 |
158~14 |
158~19 |
156~09 |
156~10 |
-2~00 |
122,149 |
1,005,570 |
+2,418 |
Dec18 |
180723 |
156~18 |
158~23 |
156~18 |
156~18 |
-2~02 |
1 |
114 |
+1 |
Mar19 |
180723 |
156~18 |
156~18 |
156~18 |
156~18 |
-2~02 |
|
|
|
Total Volume and Open Interest |
122,150 |
1,005,684 |
+2,419 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180723 |
127~270 |
127~305 |
127~015 |
127~015 |
-0~245 |
177,248 |
585,044 |
+7,191 |
Dec18 |
180723 |
127~110 |
127~110 |
126~245 |
126~245 |
-0~245 |
0 |
11 |
+0 |
Mar19 |
180723 |
126~245 |
126~245 |
126~245 |
126~245 |
-0~245 |
|
|
|
Total Volume and Open Interest |
177,248 |
585,055 |
+7,191 |
30 Day Federal Funds(CBOT) |
Jul18 |
180723 |
98.090 |
98.090 |
98.088 |
98.088 |
-0.002 |
3,691 |
230,889 |
-110 |
Aug18 |
180723 |
98.080 |
98.085 |
98.080 |
98.080 |
unch |
8,352 |
259,375 |
+1,213 |
Sep18 |
180723 |
98.045 |
98.050 |
98.045 |
98.045 |
unch |
9,040 |
110,411 |
-73 |
Oct18 |
180723 |
97.860 |
97.865 |
97.855 |
97.855 |
-0.005 |
27,018 |
285,771 |
+2,161 |
Nov18 |
180723 |
97.850 |
97.855 |
97.845 |
97.845 |
unch |
18,049 |
219,674 |
-4,221 |
Dec18 |
180723 |
97.790 |
97.790 |
97.775 |
97.775 |
-0.010 |
8,757 |
72,215 |
+1,650 |
Total Volume and Open Interest |
165,743 |
1,898,859 |
+12,505 |
Japanese Govt Bonds(SGX) |
Sep18 |
180723 |
150.97 |
150.97 |
150.37 |
150.60 |
-0.34 |
925 |
22,507 |
-317 |
Dec18 |
180723 |
150.60 |
150.60 |
150.60 |
150.60 |
-0.34 |
|
|
|
Mar19 |
180723 |
150.60 |
150.60 |
150.60 |
150.60 |
-0.34 |
|
|
|
Total Volume and Open Interest |
925 |
22,507 |
-317 |
Euro-Buxl(EUREX) |
Sep18 |
180723 |
177.00 |
177.26 |
175.90 |
176.16 |
-1.02 |
32,727 |
234,992 |
+4,295 |
Dec18 |
180723 |
174.70 |
174.70 |
174.70 |
174.70 |
-1.00 |
764 |
764 |
-2 |
Mar19 |
180723 |
174.36 |
174.36 |
173.66 |
173.66 |
-1.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,491 |
235,757 |
+4,293 |
Euro-Bund(EUREX) |
Sep18 |
180723 |
162.41 |
162.54 |
161.97 |
162.10 |
-0.43 |
457,413 |
1,938,244 |
+45,426 |
Dec18 |
180723 |
159.93 |
159.93 |
159.45 |
159.57 |
-0.43 |
210 |
2,453 |
+18 |
Mar19 |
180723 |
160.30 |
160.30 |
160.30 |
160.30 |
-0.43 |
0 |
223 |
+0 |
Total Volume and Open Interest |
457,623 |
1,940,920 |
+45,444 |
Euro-Bobl(EUREX) |
Sep18 |
180723 |
131.99 |
132.04 |
131.81 |
131.87 |
-0.14 |
294,634 |
1,638,923 |
+19,578 |
Dec18 |
180723 |
131.22 |
131.22 |
131.22 |
131.22 |
-0.14 |
0 |
28 |
+0 |
Mar19 |
180723 |
131.22 |
131.22 |
131.22 |
131.22 |
-0.14 |
|
|
|
Total Volume and Open Interest |
294,634 |
1,638,951 |
+19,578 |
Euro-Schatz(EUREX) |
Sep18 |
180723 |
112.00 |
112.01 |
111.96 |
111.96 |
-0.03 |
232,227 |
1,916,867 |
-30,863 |
Dec18 |
180723 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.04 |
0 |
1,687 |
+0 |
Mar19 |
180723 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.04 |
|
|
|
Total Volume and Open Interest |
232,227 |
1,918,554 |
-30,863 |
3-Mth Euribor(EUREX) |
Sep18 |
180723 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
4,462 |
+0 |
Dec18 |
180723 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
13,464 |
+0 |
Mar19 |
180723 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
0 |
29,977 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180723 |
123~16 |
123~22 |
123~06 |
123~09 |
-0~11 |
252,503 |
800,719 |
+8,800 |
Dec18 |
180723 |
122~13 |
122~13 |
122~13 |
122~13 |
-0~11 |
0 |
240 |
+0 |
Total Volume and Open Interest |
252,503 |
800,959 |
+8,800 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180723 |
99.16 |
99.16 |
99.15 |
99.15 |
-0.01 |
93,818 |
542,147 |
+14,479 |
Dec18 |
180723 |
99.12 |
99.12 |
99.10 |
99.11 |
-0.01 |
58,059 |
538,137 |
+2,169 |
Mar19 |
180723 |
99.06 |
99.06 |
99.04 |
99.04 |
-0.02 |
54,067 |
351,363 |
+3,018 |
Jun19 |
180723 |
99.00 |
99.01 |
98.98 |
98.99 |
-0.02 |
60,384 |
361,001 |
+6,783 |
Sep19 |
180723 |
98.94 |
98.95 |
98.92 |
98.93 |
-0.02 |
85,746 |
311,817 |
+5,422 |
Dec19 |
180723 |
98.89 |
98.89 |
98.86 |
98.87 |
-0.02 |
89,519 |
267,766 |
-5,803 |
Total Volume and Open Interest |
719,453 |
3,271,294 |
+37,791 |
3-Mth Euribor(LIFFE) |
Sep18 |
180723 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
30,654 |
503,213 |
-2,721 |
Dec18 |
180723 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
22,903 |
531,471 |
-891 |
Mar19 |
180723 |
100.285 |
100.290 |
100.285 |
100.290 |
+0.005 |
30,648 |
455,550 |
-549 |
Total Volume and Open Interest |
414,553 |
5,108,536 |
+3,120 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180723 |
97.99 |
98.01 |
97.98 |
98.01 |
+0.02 |
29,107 |
202,690 |
-1,561 |
Dec18 |
180723 |
97.96 |
97.98 |
97.95 |
97.97 |
unch |
25,091 |
240,437 |
+3,036 |
Mar19 |
180723 |
97.94 |
97.95 |
97.92 |
97.94 |
unch |
29,079 |
187,420 |
+4,473 |
Jun19 |
180723 |
97.90 |
97.91 |
97.88 |
97.89 |
-0.01 |
15,500 |
151,244 |
+2,827 |
Sep19 |
180723 |
97.85 |
97.86 |
97.83 |
97.84 |
-0.02 |
10,051 |
104,354 |
+224 |
Dec19 |
180723 |
97.80 |
97.80 |
97.78 |
97.78 |
-0.02 |
11,077 |
122,994 |
+1,821 |
Mar20 |
180723 |
97.75 |
97.75 |
97.73 |
97.73 |
-0.03 |
5,606 |
64,847 |
+358 |
Jun20 |
180723 |
97.71 |
97.71 |
97.68 |
97.68 |
-0.03 |
3,681 |
32,114 |
+246 |
Sep20 |
180723 |
97.65 |
97.65 |
97.63 |
97.64 |
-0.03 |
1,383 |
6,654 |
+1,203 |
Dec20 |
180723 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.03 |
13 |
4,627 |
+0 |
Total Volume and Open Interest |
130,638 |
1,119,980 |
+12,677 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180723 |
97.38 |
97.39 |
97.32 |
97.33 |
-0.05 |
115,939 |
1,198,642 |
+9,420 |
Dec18 |
180723 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.05 |
480 |
480 |
+480 |
Total Volume and Open Interest |
116,419 |
1,199,122 |
+9,900 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180723 |
97.89 |
97.89 |
97.86 |
97.86 |
-0.03 |
160,636 |
1,073,857 |
+2,312 |
Dec18 |
180723 |
97.83 |
97.83 |
97.83 |
97.83 |
-0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
160,636 |
1,076,229 |
+2,312 |
Gold(CMX) |
Aug18 |
180723 |
1231.7 |
1235.2 |
1222.2 |
1225.6 |
-5.5 |
428,879 |
222,499 |
-23,233 |
Oct18 |
180723 |
1235.7 |
1239.3 |
1226.7 |
1229.7 |
-5.8 |
20,771 |
34,745 |
+2,256 |
Dec18 |
180723 |
1240.7 |
1244.7 |
1231.1 |
1234.4 |
-6.0 |
65,605 |
218,671 |
+11,001 |
Feb19 |
180723 |
1248.1 |
1250.0 |
1237.2 |
1240.2 |
-6.0 |
5,325 |
26,459 |
+924 |
Apr19 |
180723 |
1253.7 |
1253.7 |
1245.1 |
1245.9 |
-6.1 |
1,618 |
6,299 |
-218 |
Jun19 |
180723 |
1258.8 |
1262.0 |
1251.4 |
1252.1 |
-6.0 |
703 |
6,631 |
+213 |
Aug19 |
180723 |
1262.5 |
1264.8 |
1256.5 |
1258.2 |
-6.1 |
53 |
1,380 |
+11 |
Oct19 |
180723 |
1264.8 |
1265.0 |
1260.7 |
1264.8 |
-6.0 |
14 |
264 |
-1 |
Dec19 |
180723 |
1278.5 |
1278.5 |
1270.3 |
1271.4 |
-6.1 |
335 |
3,913 |
+167 |
Feb20 |
180723 |
1278.0 |
1278.0 |
1278.0 |
1278.0 |
-6.1 |
0 |
1 |
+0 |
Apr20 |
180723 |
1284.4 |
1284.4 |
1284.4 |
1284.4 |
-6.1 |
|
|
|
Jun20 |
180723 |
1291.2 |
1291.2 |
1291.2 |
1291.2 |
-6.1 |
0 |
361 |
+0 |
Total Volume and Open Interest |
523,818 |
523,370 |
-8,758 |
Silver(CMX) |
Jul18 |
180723 |
1550.5 |
1550.5 |
1535.5 |
1536.8 |
-12.2 |
46 |
564 |
-106 |
Sep18 |
180723 |
1554.0 |
1558.0 |
1535.0 |
1542.5 |
-12.4 |
103,529 |
152,935 |
-1,132 |
Dec18 |
180723 |
1565.0 |
1568.0 |
1545.0 |
1552.5 |
-12.7 |
7,380 |
49,778 |
+1,749 |
Mar19 |
180723 |
1575.5 |
1577.5 |
1558.5 |
1563.6 |
-12.8 |
1,569 |
5,450 |
+9 |
May19 |
180723 |
1569.0 |
1572.0 |
1569.0 |
1571.7 |
-12.7 |
75 |
1,448 |
+3 |
Jul19 |
180723 |
1596.5 |
1596.5 |
1575.5 |
1579.9 |
-13.0 |
229 |
666 |
+106 |
Sep19 |
180723 |
1588.6 |
1588.6 |
1588.6 |
1588.6 |
-13.0 |
0 |
210 |
+0 |
Total Volume and Open Interest |
113,147 |
213,606 |
+610 |
Platinum(NYMEX) |
Jul18 |
180723 |
825.8 |
829.6 |
825.8 |
825.8 |
+2.2 |
9 |
22 |
+7 |
Oct18 |
180723 |
830.0 |
838.0 |
825.9 |
831.0 |
+1.5 |
22,387 |
78,782 |
+940 |
Jan19 |
180723 |
833.1 |
840.3 |
832.1 |
834.4 |
+1.4 |
250 |
3,527 |
+69 |
Apr19 |
180723 |
838.7 |
839.8 |
838.7 |
839.8 |
+1.6 |
28 |
246 |
+17 |
Total Volume and Open Interest |
22,695 |
82,758 |
+1,029 |
Palladium(NYMEX) |
Sep18 |
180723 |
890.80 |
908.80 |
875.60 |
902.60 |
+13.70 |
9,130 |
18,936 |
+66 |
Dec18 |
180723 |
875.00 |
905.40 |
875.00 |
899.60 |
+13.90 |
371 |
2,269 |
-78 |
Mar19 |
180723 |
893.20 |
893.20 |
893.20 |
893.20 |
+13.90 |
107 |
127 |
+97 |
Total Volume and Open Interest |
9,608 |
21,332 |
+85 |
Copper(CMX) |
Jul18 |
180723 |
274.85 |
274.90 |
273.00 |
273.70 |
-0.90 |
885 |
1,446 |
+11 |
Sep18 |
180723 |
275.15 |
277.65 |
273.40 |
274.65 |
-0.95 |
148,360 |
171,304 |
+3,763 |
Dec18 |
180723 |
277.45 |
279.60 |
275.65 |
276.70 |
-1.00 |
16,798 |
71,370 |
+2,036 |
Mar19 |
180723 |
278.80 |
281.75 |
278.50 |
279.10 |
-1.05 |
9,301 |
33,405 |
-1,985 |
May19 |
180723 |
280.75 |
282.30 |
279.90 |
280.30 |
-1.10 |
2,102 |
9,080 |
+349 |
Total Volume and Open Interest |
179,518 |
311,736 |
+4,335 |
E-mini DJIA Index(CBOT) |
Sep18 |
180723 |
25088 |
25088 |
24952 |
25033 |
+3 |
141,010 |
85,577 |
-208 |
Dec18 |
180723 |
25045 |
25078 |
24968 |
25038 |
+3 |
51 |
575 |
+7 |
Mar19 |
180723 |
25052 |
25082 |
25008 |
25073 |
+6 |
0 |
33 |
+0 |
Jun19 |
180723 |
25084 |
25084 |
25084 |
25084 |
unch |
|
|
|
Total Volume and Open Interest |
141,061 |
86,185 |
-201 |
S & P 500(CME) |
Sep18 |
180723 |
2799.80 |
2812.30 |
2792.60 |
2812.00 |
+11.20 |
1,075 |
62,260 |
+159 |
Dec18 |
180723 |
2815.90 |
2816.60 |
2801.60 |
2815.90 |
+11.30 |
0 |
300 |
+0 |
Mar19 |
180723 |
2822.70 |
2823.60 |
2808.60 |
2822.70 |
+11.10 |
|
|
|
Jun19 |
180723 |
2828.70 |
2829.60 |
2814.60 |
2828.70 |
+11.10 |
|
|
|
Total Volume and Open Interest |
1,075 |
62,560 |
+159 |
S & P 500 E-Mini(CME) |
Sep18 |
180723 |
2805.25 |
2812.50 |
2792.50 |
2812.00 |
+11.25 |
1,082,645 |
2,695,526 |
-1,319 |
Dec18 |
180723 |
2808.25 |
2816.00 |
2796.75 |
2816.00 |
+11.50 |
1,594 |
53,108 |
+345 |
Mar19 |
180723 |
2822.75 |
2822.75 |
2804.50 |
2822.75 |
+11.25 |
19 |
20,153 |
-1 |
Jun19 |
180723 |
2828.75 |
2828.75 |
2828.75 |
2828.75 |
+11.25 |
2 |
7,418 |
+2 |
Total Volume and Open Interest |
1,084,260 |
2,776,206 |
-973 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180723 |
7368.00 |
7432.75 |
7311.50 |
7430.50 |
+70.50 |
321,505 |
244,643 |
+1,306 |
Dec18 |
180723 |
7396.00 |
7457.50 |
7339.00 |
7455.75 |
+69.50 |
212 |
1,810 |
-8 |
Mar19 |
180723 |
7414.00 |
7484.75 |
7386.75 |
7484.75 |
+67.00 |
1 |
33 |
+1 |
Total Volume and Open Interest |
321,718 |
246,489 |
+1,299 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180723 |
2001.80 |
2004.50 |
1991.80 |
2000.10 |
unch |
13,755 |
85,944 |
+2,148 |
Dec18 |
180723 |
2000.00 |
2007.00 |
1999.10 |
2004.70 |
+0.60 |
2 |
4 |
+0 |
Mar19 |
180723 |
2008.30 |
2008.30 |
2008.30 |
2008.30 |
+1.70 |
|
|
|
Total Volume and Open Interest |
13,757 |
85,948 |
+2,148 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180723 |
14.25 |
14.65 |
14.05 |
14.08 |
-0.20 |
76,274 |
191,243 |
-973 |
Sep18 |
180723 |
15.09 |
15.37 |
14.95 |
15.03 |
-0.15 |
36,001 |
79,213 |
+1,947 |
Oct18 |
180723 |
15.75 |
16.00 |
15.65 |
15.68 |
-0.15 |
14,487 |
51,069 |
+1,007 |
Total Volume and Open Interest |
139,731 |
401,979 |
+3,177 |
S & P 600(CME) |
Sep18 |
180723 |
1056.10 |
1056.10 |
1056.10 |
1056.10 |
-0.30 |
|
|
|
Dec18 |
180723 |
1056.80 |
1056.80 |
1056.80 |
1056.80 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180723 |
1699.70 |
1705.70 |
1691.90 |
1702.70 |
+3.80 |
106,212 |
566,290 |
+5,196 |
Dec18 |
180723 |
1698.80 |
1710.00 |
1697.90 |
1707.30 |
+3.10 |
5 |
51 |
+0 |
Mar19 |
180723 |
1711.80 |
1711.80 |
1711.80 |
1711.80 |
+3.40 |
|
|
|
Total Volume and Open Interest |
106,217 |
566,341 |
+5,196 |
Nikkei 225(CME) |
Sep18 |
180723 |
22510 |
22560 |
22345 |
22485 |
-60 |
5,515 |
29,769 |
-88 |
Dec18 |
180723 |
22365 |
22365 |
22285 |
22365 |
-60 |
2 |
9 |
+2 |
Total Volume and Open Interest |
5,517 |
29,778 |
-86 |
Nikkei 225(SGX) |
Sep18 |
180723 |
22685 |
22740 |
22310 |
22385 |
-300 |
55,822 |
132,722 |
+1,875 |
Dec18 |
180723 |
22245 |
22245 |
22210 |
22235 |
-300 |
0 |
5,197 |
+0 |
Mar19 |
180723 |
22190 |
22190 |
22190 |
22190 |
-410 |
0 |
301 |
+0 |
Total Volume and Open Interest |
63,325 |
151,348 |
+1,679 |
Nikkei 225 Mini(JPX) |
Sep18 |
180723 |
22715 |
22740 |
22315 |
22380 |
-410 |
661,196 |
292,722 |
-4,162 |
Dec18 |
180723 |
22550 |
22575 |
22155 |
22200 |
-420 |
10,692 |
9,631 |
+641 |
Mar19 |
180723 |
22500 |
22520 |
22100 |
22160 |
-410 |
314 |
3,211 |
-19 |
Total Volume and Open Interest |
701,770 |
356,729 |
-2,975 |
Nikkei 225(JPX) |
Sep18 |
180723 |
22720 |
22740 |
22310 |
22380 |
-410 |
53,540 |
284,955 |
+1,951 |
Dec18 |
180723 |
22550 |
22570 |
22160 |
22200 |
-420 |
290 |
52,573 |
-21 |
Mar19 |
180723 |
22460 |
22460 |
22100 |
22160 |
-410 |
78 |
4,251 |
-2 |
Total Volume and Open Interest |
53,910 |
407,927 |
+1,927 |
Nikkei 225(CME) Yen |
Sep18 |
180723 |
22490 |
22540 |
22320 |
22460 |
-65 |
20,372 |
55,221 |
+536 |
Dec18 |
180723 |
22300 |
22300 |
22180 |
22300 |
-65 |
0 |
3 |
+0 |
Mar19 |
180723 |
22230 |
22230 |
22230 |
22230 |
-55 |
|
|
|
Total Volume and Open Interest |
20,372 |
55,224 |
+536 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180723 |
22460 |
22460 |
22330 |
22460 |
-70 |
0 |
28 |
+0 |
Dec18 |
180723 |
22300 |
22300 |
22300 |
22300 |
-70 |
|
|
|
Mar19 |
180723 |
22230 |
22230 |
22230 |
22230 |
-60 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180723 |
5384.5 |
5390.0 |
5356.0 |
5377.0 |
-19.0 |
65,079 |
268,030 |
+29,326 |
Sep18 |
180723 |
5377.0 |
5380.5 |
5357.5 |
5375.0 |
-18.5 |
212 |
25,007 |
+29 |
Oct18 |
180723 |
5363.5 |
5363.5 |
5363.5 |
5363.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul18 |
180723 |
28238 |
28382 |
28019 |
28209 |
-15 |
192,108 |
107,313 |
+464 |
Aug18 |
180723 |
28195 |
28338 |
28000 |
28190 |
-20 |
1,184 |
4,801 |
+518 |
Sep18 |
180723 |
28095 |
28250 |
27971 |
28098 |
-19 |
197 |
10,762 |
+4 |
Total Volume and Open Interest |
193,550 |
129,063 |
+961 |
DAX(EUREX) |
Sep18 |
180723 |
12518.5 |
12586.0 |
12477.0 |
12538.5 |
-23.0 |
71,881 |
119,168 |
+7,091 |
Dec18 |
180723 |
12504.0 |
12553.0 |
12487.5 |
12524.0 |
-23.0 |
99 |
1,769 |
+164 |
Mar19 |
180723 |
12515.0 |
12515.0 |
12515.0 |
12515.0 |
-23.0 |
13 |
206 |
-19 |
Total Volume and Open Interest |
71,993 |
121,143 |
+7,236 |
Mini-DAX(EUREX) |
Sep18 |
180723 |
12529.0 |
12587.0 |
12477.0 |
12538.5 |
-23.0 |
29,972 |
14,155 |
+1,336 |
Dec18 |
180723 |
12501.0 |
12565.0 |
12473.0 |
12524.0 |
-23.0 |
34 |
270 |
+115 |
Mar19 |
180723 |
12495.0 |
12515.0 |
12495.0 |
12515.0 |
-23.0 |
3 |
70 |
+0 |
Total Volume and Open Interest |
30,009 |
14,495 |
+1,451 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180723 |
3442 |
3458 |
3433 |
3448 |
-9 |
891,819 |
3,447,288 |
-52,599 |
Dec18 |
180723 |
3427 |
3439 |
3417 |
3430 |
-9 |
49 |
173,710 |
+6 |
Mar19 |
180723 |
3413 |
3418 |
3413 |
3418 |
-9 |
5 |
81,032 |
+2 |
Total Volume and Open Interest |
891,873 |
3,704,701 |
-52,591 |
Swiss Market Index(EUREX) |
Sep18 |
180723 |
8928 |
8952 |
8896 |
8939 |
-19 |
40,371 |
200,853 |
-109 |
Dec18 |
180723 |
8889 |
8919 |
8889 |
8919 |
-19 |
16 |
967 |
-8 |
Mar19 |
180723 |
8817 |
8817 |
8817 |
8817 |
-19 |
0 |
26 |
+0 |
Total Volume and Open Interest |
40,387 |
201,846 |
-117 |
FT-SE 100(EURONEXT) |
Sep18 |
180723 |
7597.50 |
7616.00 |
7557.50 |
7595.00 |
-22.50 |
82,694 |
669,654 |
+5,870 |
Dec18 |
180723 |
7563.00 |
7563.00 |
7555.00 |
7555.00 |
-22.50 |
1 |
1,574 |
+0 |
Mar19 |
180723 |
7493.00 |
7493.00 |
7493.00 |
7493.00 |
-22.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
82,695 |
671,243 |
+5,870 |
SPI 200(SFE) |
Sep18 |
180723 |
6229.0 |
6235.0 |
6166.0 |
6168.0 |
-57.0 |
36,227 |
352,001 |
+3,043 |
Dec18 |
180723 |
6161.0 |
6161.0 |
6161.0 |
6161.0 |
-57.0 |
1 |
3,219 |
+0 |
Mar19 |
180723 |
6114.0 |
6114.0 |
6114.0 |
6114.0 |
-57.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
37,532 |
366,194 |
+4,234 |
FTSE MIB(ISE) |
Sep18 |
180723 |
21570.00 |
21760.00 |
21510.00 |
21587.00 |
-151.00 |
21,173 |
41,230 |
-37 |
Dec18 |
180723 |
21430.00 |
21610.00 |
21405.00 |
21457.00 |
-151.00 |
134 |
171 |
+103 |
Mar19 |
180723 |
21485.00 |
21485.00 |
21365.00 |
21387.00 |
-156.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
21,307 |
41,421 |
+66 |
KOSPI 200(KFE) |
Sep18 |
180723 |
297.80 |
298.30 |
294.65 |
295.40 |
-2.10 |
200,887 |
286,464 |
+2,239 |
Dec18 |
180723 |
298.15 |
298.15 |
295.00 |
295.70 |
-2.05 |
317 |
46,212 |
-22 |
Mar19 |
180723 |
292.60 |
292.75 |
292.25 |
292.25 |
-2.35 |
11 |
2,231 |
+5 |
Total Volume and Open Interest |
201,215 |
364,614 |
+2,222 |
GSCI(CME) |
Aug18 |
180723 |
460.35 |
461.55 |
456.55 |
457.55 |
+0.55 |
148 |
15,096 |
-144 |
Sep18 |
180723 |
455.15 |
455.15 |
455.15 |
455.15 |
+0.75 |
120 |
180 |
+120 |
Oct18 |
180723 |
454.50 |
454.50 |
454.50 |
454.50 |
+0.75 |
|
|
|
Total Volume and Open Interest |
268 |
15,276 |
-24 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|