|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 24, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180724 |
844.00 |
862.75 |
842.50 |
858.00 |
+10.25 |
26,319 |
76,972 |
-3,427 |
Sep18 |
180724 |
850.00 |
868.25 |
848.00 |
863.50 |
+10.00 |
15,360 |
57,138 |
+1,742 |
Nov18 |
180724 |
859.00 |
878.00 |
857.00 |
873.25 |
+10.50 |
70,692 |
442,393 |
+5,673 |
Jan19 |
180724 |
868.75 |
888.25 |
867.50 |
883.75 |
+11.00 |
5,097 |
97,996 |
+1,353 |
Mar19 |
180724 |
879.50 |
897.00 |
877.00 |
893.00 |
+11.00 |
2,804 |
90,188 |
+416 |
May19 |
180724 |
889.00 |
906.50 |
886.25 |
902.25 |
+11.00 |
2,837 |
50,482 |
+780 |
Jul19 |
180724 |
896.75 |
914.75 |
894.50 |
910.25 |
+10.75 |
3,369 |
33,477 |
+1,027 |
Aug19 |
180724 |
896.00 |
912.00 |
896.00 |
911.50 |
+10.50 |
32 |
880 |
+19 |
Sep19 |
180724 |
892.75 |
909.50 |
891.25 |
906.25 |
+10.00 |
11 |
236 |
+10 |
Nov19 |
180724 |
893.50 |
907.00 |
890.75 |
904.50 |
+9.25 |
1,346 |
17,843 |
+383 |
Jan20 |
180724 |
901.25 |
915.00 |
900.00 |
912.75 |
+8.75 |
5 |
364 |
+3 |
Mar20 |
180724 |
912.50 |
920.25 |
905.50 |
918.00 |
+8.75 |
0 |
122 |
+0 |
May20 |
180724 |
916.50 |
928.50 |
914.50 |
926.75 |
+8.50 |
0 |
75 |
+0 |
Jul20 |
180724 |
934.25 |
936.00 |
921.50 |
934.25 |
+8.50 |
0 |
108 |
+0 |
Total Volume and Open Interest |
127,902 |
868,692 |
+7,981 |
Soybean Meal(CBOT) |
Aug18 |
180724 |
327.90 |
330.00 |
326.10 |
328.90 |
+0.90 |
22,067 |
47,990 |
-4,396 |
Sep18 |
180724 |
326.10 |
329.40 |
325.00 |
328.00 |
+1.10 |
14,187 |
70,870 |
+151 |
Oct18 |
180724 |
325.80 |
328.50 |
324.00 |
327.30 |
+1.30 |
7,738 |
41,277 |
-1,254 |
Dec18 |
180724 |
324.60 |
327.90 |
323.30 |
326.70 |
+1.30 |
33,145 |
203,396 |
-1,262 |
Jan19 |
180724 |
322.20 |
325.60 |
321.00 |
324.60 |
+1.50 |
4,675 |
48,156 |
+597 |
Mar19 |
180724 |
317.70 |
321.00 |
316.40 |
320.10 |
+1.70 |
4,937 |
42,382 |
+289 |
May19 |
180724 |
316.70 |
320.10 |
315.50 |
319.20 |
+1.90 |
4,746 |
22,743 |
+105 |
Jul19 |
180724 |
318.50 |
321.70 |
317.40 |
321.10 |
+2.00 |
2,782 |
20,084 |
+120 |
Aug19 |
180724 |
318.60 |
322.10 |
317.80 |
321.40 |
+2.10 |
326 |
3,321 |
+46 |
Sep19 |
180724 |
318.40 |
321.20 |
317.90 |
321.20 |
+2.10 |
386 |
4,713 |
+208 |
Total Volume and Open Interest |
95,580 |
522,408 |
-5,188 |
Soybean Oil(CBOT) |
Aug18 |
180724 |
27.98 |
28.28 |
27.86 |
28.24 |
+0.27 |
25,010 |
46,587 |
-2,595 |
Sep18 |
180724 |
28.10 |
28.36 |
27.98 |
28.34 |
+0.27 |
21,456 |
50,818 |
-182 |
Oct18 |
180724 |
28.14 |
28.44 |
28.04 |
28.40 |
+0.26 |
8,853 |
26,535 |
+480 |
Dec18 |
180724 |
28.26 |
28.64 |
28.22 |
28.58 |
+0.26 |
52,136 |
242,160 |
+1,791 |
Jan19 |
180724 |
28.53 |
28.87 |
28.47 |
28.82 |
+0.24 |
8,447 |
56,840 |
-154 |
Mar19 |
180724 |
28.82 |
29.15 |
28.75 |
29.10 |
+0.25 |
4,824 |
38,636 |
+56 |
May19 |
180724 |
29.10 |
29.47 |
29.09 |
29.42 |
+0.24 |
4,879 |
19,644 |
+1,088 |
Jul19 |
180724 |
29.48 |
29.79 |
29.44 |
29.75 |
+0.24 |
2,575 |
19,096 |
+715 |
Aug19 |
180724 |
29.62 |
29.92 |
29.58 |
29.88 |
+0.23 |
65 |
3,978 |
+23 |
Sep19 |
180724 |
29.80 |
30.04 |
29.73 |
30.01 |
+0.23 |
125 |
3,269 |
+78 |
Total Volume and Open Interest |
129,458 |
522,475 |
+1,854 |
Canola(WCE) |
Nov18 |
180724 |
486.1 |
491.2 |
485.2 |
489.9 |
+3.2 |
7,707 |
122,414 |
+241 |
Jan19 |
180724 |
491.1 |
497.5 |
491.1 |
496.0 |
+3.3 |
2,062 |
41,851 |
+28 |
Mar19 |
180724 |
496.4 |
502.7 |
496.4 |
501.9 |
+3.8 |
509 |
7,783 |
+314 |
May19 |
180724 |
501.2 |
507.0 |
501.2 |
506.7 |
+3.6 |
13 |
1,212 |
-5 |
Jul19 |
180724 |
506.2 |
509.7 |
506.2 |
508.8 |
+3.6 |
24 |
645 |
+0 |
Total Volume and Open Interest |
10,329 |
174,061 |
+586 |
Corn(CBOT) |
Sep18 |
180724 |
355.25 |
356.50 |
351.50 |
352.00 |
-5.25 |
69,609 |
643,367 |
-514 |
Dec18 |
180724 |
369.00 |
370.50 |
365.25 |
366.00 |
-5.25 |
107,310 |
786,188 |
+5,905 |
Mar19 |
180724 |
380.25 |
382.00 |
376.75 |
377.25 |
-5.25 |
33,104 |
211,664 |
+1,514 |
May19 |
180724 |
386.50 |
388.25 |
383.25 |
383.75 |
-5.25 |
11,023 |
37,191 |
+2,109 |
Jul19 |
180724 |
393.75 |
394.25 |
389.25 |
389.75 |
-5.25 |
12,548 |
91,998 |
+2,488 |
Sep19 |
180724 |
394.00 |
395.00 |
391.00 |
391.25 |
-4.50 |
3,219 |
27,846 |
+509 |
Dec19 |
180724 |
397.00 |
398.50 |
394.25 |
394.25 |
-4.25 |
6,183 |
77,762 |
+601 |
Mar20 |
180724 |
407.00 |
408.75 |
405.25 |
405.25 |
-3.75 |
74 |
3,019 |
+34 |
May20 |
180724 |
413.25 |
415.50 |
412.00 |
412.00 |
-3.75 |
1 |
390 |
+1 |
Jul20 |
180724 |
416.75 |
420.00 |
416.50 |
416.50 |
-3.75 |
16 |
1,101 |
-3 |
Total Volume and Open Interest |
243,136 |
1,882,510 |
+12,647 |
Wheat(CBOT) |
Sep18 |
180724 |
511.50 |
516.25 |
505.25 |
510.25 |
-3.50 |
76,739 |
200,365 |
-1,356 |
Dec18 |
180724 |
530.75 |
534.75 |
523.75 |
529.25 |
-3.00 |
37,705 |
147,624 |
-3,670 |
Mar19 |
180724 |
548.50 |
551.50 |
541.00 |
546.50 |
-3.00 |
14,634 |
53,972 |
-707 |
May19 |
180724 |
555.00 |
559.50 |
550.25 |
555.25 |
-2.50 |
3,971 |
14,189 |
-24 |
Jul19 |
180724 |
557.75 |
563.00 |
554.00 |
558.75 |
-2.50 |
4,740 |
34,619 |
+1,798 |
Sep19 |
180724 |
566.50 |
572.00 |
562.50 |
567.00 |
-2.75 |
280 |
5,286 |
+19 |
Total Volume and Open Interest |
138,530 |
465,381 |
-3,761 |
Wheat(KCBT) |
Sep18 |
180724 |
509.00 |
516.00 |
502.25 |
509.75 |
-1.00 |
27,241 |
135,455 |
-825 |
Dec18 |
180724 |
535.50 |
542.00 |
528.25 |
535.50 |
-1.25 |
13,719 |
89,382 |
+1,863 |
Mar19 |
180724 |
553.25 |
560.50 |
547.00 |
554.00 |
-1.25 |
5,060 |
32,312 |
+1,247 |
May19 |
180724 |
562.50 |
569.25 |
556.50 |
562.75 |
-2.00 |
808 |
7,817 |
-66 |
Jul19 |
180724 |
567.50 |
573.00 |
561.00 |
566.00 |
-3.50 |
1,269 |
12,035 |
+121 |
Sep19 |
180724 |
576.50 |
584.00 |
573.50 |
576.75 |
-4.00 |
36 |
823 |
+5 |
Dec19 |
180724 |
592.50 |
599.00 |
589.00 |
593.25 |
-3.50 |
14 |
1,642 |
+1 |
Total Volume and Open Interest |
48,150 |
279,545 |
+2,349 |
Wheat(MGE) |
Sep18 |
180724 |
560.50 |
565.00 |
553.50 |
554.75 |
-7.25 |
5,629 |
29,847 |
-209 |
Dec18 |
180724 |
577.00 |
582.00 |
571.75 |
572.50 |
-6.00 |
1,930 |
17,844 |
+250 |
Mar19 |
180724 |
595.00 |
597.00 |
587.50 |
588.75 |
-6.25 |
585 |
6,847 |
+84 |
May19 |
180724 |
603.75 |
605.75 |
598.00 |
598.00 |
-6.00 |
120 |
2,984 |
-8 |
Jul19 |
180724 |
612.00 |
615.00 |
606.50 |
606.50 |
-5.75 |
132 |
1,499 |
+10 |
Sep19 |
180724 |
617.50 |
620.00 |
611.00 |
612.25 |
-5.50 |
91 |
966 |
+3 |
Total Volume and Open Interest |
8,523 |
60,465 |
+130 |
Oats(CBOT) |
Sep18 |
180724 |
231.50 |
231.50 |
229.00 |
230.50 |
-1.00 |
80 |
1,698 |
+17 |
Dec18 |
180724 |
238.75 |
238.75 |
235.25 |
237.00 |
-0.75 |
261 |
3,210 |
+0 |
Mar19 |
180724 |
241.00 |
241.50 |
241.00 |
241.50 |
-0.75 |
13 |
62 |
+5 |
May19 |
180724 |
243.25 |
243.25 |
243.25 |
243.25 |
-0.75 |
|
|
|
Total Volume and Open Interest |
354 |
4,970 |
+22 |
Rough Rice(CBOT) |
Sep18 |
180724 |
11.98 |
12.08 |
11.96 |
12.06 |
+0.07 |
199 |
6,537 |
+27 |
Nov18 |
180724 |
11.85 |
11.91 |
11.85 |
11.90 |
+0.04 |
13 |
1,230 |
+1 |
Jan19 |
180724 |
12.04 |
12.04 |
12.04 |
12.04 |
+0.05 |
2 |
55 |
+0 |
Mar19 |
180724 |
12.15 |
12.15 |
12.15 |
12.15 |
+0.02 |
2 |
1 |
+1 |
Total Volume and Open Interest |
216 |
7,823 |
+29 |
Live Cattle(CME) |
Aug18 |
180724 |
108.850 |
108.900 |
107.700 |
108.050 |
-0.680 |
15,819 |
58,956 |
-4,114 |
Oct18 |
180724 |
110.650 |
110.730 |
109.400 |
110.330 |
-0.270 |
19,230 |
120,192 |
-561 |
Dec18 |
180724 |
114.900 |
114.900 |
113.885 |
114.635 |
-0.265 |
7,915 |
61,496 |
-491 |
Feb19 |
180724 |
118.700 |
118.700 |
117.785 |
118.385 |
-0.315 |
4,429 |
35,125 |
+785 |
Apr19 |
180724 |
119.800 |
119.800 |
119.200 |
119.650 |
-0.350 |
2,402 |
20,961 |
+391 |
Jun19 |
180724 |
113.050 |
113.230 |
112.580 |
112.950 |
-0.335 |
1,739 |
12,611 |
+421 |
Total Volume and Open Interest |
52,239 |
314,066 |
-3,298 |
Feeder Cattle(CME) |
Aug18 |
180724 |
153.330 |
153.600 |
152.235 |
152.750 |
-0.500 |
4,788 |
15,193 |
-260 |
Sep18 |
180724 |
154.435 |
154.700 |
153.300 |
153.535 |
-0.795 |
2,842 |
12,643 |
+401 |
Oct18 |
180724 |
155.000 |
155.380 |
154.285 |
154.550 |
-0.600 |
2,636 |
10,077 |
+434 |
Nov18 |
180724 |
154.935 |
155.300 |
154.435 |
154.800 |
-0.385 |
1,447 |
4,515 |
+160 |
Jan19 |
180724 |
152.785 |
153.100 |
152.235 |
152.650 |
-0.430 |
558 |
5,997 |
-39 |
Mar19 |
180724 |
151.250 |
151.650 |
150.850 |
151.250 |
-0.380 |
168 |
2,112 |
+13 |
Apr19 |
180724 |
151.500 |
151.750 |
151.130 |
151.500 |
-0.330 |
89 |
826 |
-5 |
Total Volume and Open Interest |
12,605 |
51,536 |
+725 |
Lean Hogs(CME) |
Aug18 |
180724 |
66.535 |
66.830 |
65.300 |
65.550 |
-0.880 |
12,037 |
33,247 |
-1,989 |
Oct18 |
180724 |
52.450 |
54.250 |
51.950 |
52.535 |
-0.095 |
16,057 |
112,595 |
+1,680 |
Dec18 |
180724 |
47.285 |
49.035 |
47.100 |
47.535 |
+0.250 |
10,027 |
45,774 |
+123 |
Feb19 |
180724 |
54.200 |
55.535 |
53.850 |
54.600 |
+0.600 |
5,480 |
22,777 |
+1,158 |
Apr19 |
180724 |
59.880 |
60.700 |
59.500 |
60.330 |
+0.780 |
1,547 |
14,207 |
+74 |
May19 |
180724 |
66.580 |
66.830 |
66.580 |
66.650 |
+0.570 |
33 |
241 |
+5 |
Jun19 |
180724 |
70.885 |
71.830 |
70.680 |
71.550 |
+0.665 |
563 |
1,936 |
+172 |
Jul19 |
180724 |
71.930 |
72.100 |
71.650 |
71.830 |
+0.695 |
61 |
546 |
+5 |
Total Volume and Open Interest |
45,884 |
231,805 |
+1,261 |
Class III Milk(CME) |
Jul18 |
180724 |
14.19 |
14.20 |
14.19 |
14.20 |
+0.01 |
347 |
3,644 |
-67 |
Aug18 |
180724 |
14.65 |
14.94 |
14.65 |
14.92 |
+0.28 |
599 |
4,744 |
+124 |
Sep18 |
180724 |
15.44 |
15.65 |
15.37 |
15.63 |
+0.20 |
236 |
4,040 |
+71 |
Oct18 |
180724 |
15.91 |
16.23 |
15.87 |
16.12 |
+0.22 |
145 |
3,029 |
+34 |
Nov18 |
180724 |
15.96 |
16.22 |
15.96 |
16.16 |
+0.18 |
156 |
2,535 |
-7 |
Dec18 |
180724 |
15.88 |
16.04 |
15.88 |
16.04 |
+0.16 |
40 |
2,318 |
+9 |
Jan19 |
180724 |
15.69 |
15.89 |
15.69 |
15.84 |
+0.12 |
68 |
935 |
-7 |
Feb19 |
180724 |
15.65 |
15.74 |
15.65 |
15.68 |
+0.08 |
20 |
558 |
+7 |
Mar19 |
180724 |
15.50 |
15.71 |
15.50 |
15.62 |
+0.08 |
23 |
588 |
+16 |
Apr19 |
180724 |
15.69 |
15.80 |
15.69 |
15.77 |
+0.07 |
21 |
507 |
+13 |
May19 |
180724 |
15.86 |
15.86 |
15.86 |
15.86 |
+0.06 |
15 |
271 |
+7 |
Jun19 |
180724 |
15.92 |
15.93 |
15.92 |
15.92 |
+0.01 |
15 |
245 |
+15 |
Jul19 |
180724 |
16.15 |
16.15 |
16.15 |
16.15 |
unch |
23 |
101 |
+19 |
Total Volume and Open Interest |
1,783 |
23,947 |
+257 |
Cocoa(ICE) |
Sep18 |
180724 |
2291 |
2302 |
2246 |
2257 |
-42 |
22,930 |
77,037 |
-3,945 |
Dec18 |
180724 |
2317 |
2326 |
2274 |
2286 |
-41 |
17,387 |
70,485 |
-968 |
Mar19 |
180724 |
2345 |
2348 |
2300 |
2308 |
-40 |
8,827 |
51,023 |
+648 |
May19 |
180724 |
2360 |
2360 |
2313 |
2321 |
-38 |
2,096 |
17,429 |
+245 |
Jul19 |
180724 |
2364 |
2364 |
2327 |
2333 |
-36 |
653 |
6,686 |
+157 |
Sep19 |
180724 |
2367 |
2367 |
2339 |
2343 |
-35 |
816 |
6,767 |
+568 |
Dec19 |
180724 |
2361 |
2361 |
2344 |
2348 |
-35 |
526 |
10,845 |
+185 |
Total Volume and Open Interest |
53,235 |
241,270 |
-3,110 |
Coffee "C"(ICE) |
Sep18 |
180724 |
111.75 |
113.20 |
110.15 |
110.95 |
-0.70 |
17,478 |
159,249 |
-335 |
Dec18 |
180724 |
115.05 |
116.50 |
113.50 |
114.25 |
-0.80 |
6,049 |
76,161 |
+139 |
Mar19 |
180724 |
118.75 |
120.05 |
117.20 |
117.85 |
-0.80 |
1,980 |
35,752 |
+750 |
May19 |
180724 |
121.30 |
122.40 |
119.65 |
120.30 |
-0.80 |
899 |
21,274 |
-14 |
Jul19 |
180724 |
123.65 |
124.85 |
122.05 |
122.70 |
-0.80 |
577 |
8,661 |
+65 |
Sep19 |
180724 |
125.95 |
127.15 |
124.50 |
125.05 |
-0.80 |
192 |
3,890 |
+95 |
Total Volume and Open Interest |
27,300 |
313,633 |
+672 |
Orange Juice(ICE) |
Sep18 |
180724 |
166.65 |
167.60 |
162.55 |
163.15 |
-4.70 |
259 |
12,192 |
+24 |
Nov18 |
180724 |
168.00 |
168.15 |
163.65 |
164.15 |
-4.45 |
54 |
2,938 |
+34 |
Jan19 |
180724 |
167.30 |
168.00 |
164.00 |
164.05 |
-4.50 |
13 |
590 |
+5 |
Mar19 |
180724 |
166.50 |
166.50 |
163.80 |
163.80 |
-4.40 |
5 |
131 |
+4 |
May19 |
180724 |
163.25 |
163.25 |
163.25 |
163.25 |
-4.40 |
0 |
8 |
+0 |
Jul19 |
180724 |
163.15 |
163.15 |
163.15 |
163.15 |
-4.40 |
|
|
|
Total Volume and Open Interest |
331 |
15,859 |
+67 |
Sugar #11(ICE) |
Oct18 |
180724 |
11.08 |
11.26 |
11.08 |
11.19 |
+0.11 |
42,402 |
521,168 |
+3,595 |
Mar19 |
180724 |
11.84 |
12.02 |
11.84 |
11.96 |
+0.12 |
15,015 |
281,207 |
-230 |
May19 |
180724 |
11.96 |
12.13 |
11.95 |
12.08 |
+0.12 |
3,490 |
71,679 |
+168 |
Jul19 |
180724 |
12.13 |
12.26 |
12.07 |
12.21 |
+0.12 |
1,338 |
43,377 |
+6 |
Oct19 |
180724 |
12.33 |
12.49 |
12.31 |
12.44 |
+0.13 |
864 |
38,994 |
+9 |
Mar20 |
180724 |
12.92 |
13.08 |
12.89 |
13.04 |
+0.13 |
390 |
13,507 |
-63 |
May20 |
180724 |
13.01 |
13.13 |
12.98 |
13.13 |
+0.13 |
91 |
2,619 |
+5 |
Jul20 |
180724 |
13.21 |
13.21 |
13.21 |
13.21 |
+0.12 |
89 |
2,571 |
+1 |
Total Volume and Open Interest |
63,747 |
978,294 |
+3,556 |
London Cocoa(LCE) |
Sep18 |
180724 |
1673 |
1679 |
1648 |
1653 |
-25 |
9,064 |
58,114 |
-1,607 |
Dec18 |
180724 |
1699 |
1702 |
1677 |
1682 |
-20 |
7,552 |
61,803 |
+1,310 |
Mar19 |
180724 |
1701 |
1702 |
1682 |
1686 |
-18 |
5,092 |
57,147 |
-222 |
May19 |
180724 |
1703 |
1704 |
1685 |
1689 |
-18 |
1,476 |
25,919 |
-376 |
Jul19 |
180724 |
1705 |
1706 |
1690 |
1693 |
-17 |
1,027 |
12,664 |
+309 |
Sep19 |
180724 |
1707 |
1707 |
1692 |
1694 |
-17 |
690 |
12,503 |
+236 |
Dec19 |
180724 |
1707 |
1707 |
1694 |
1695 |
-17 |
1,152 |
10,687 |
+1,018 |
Total Volume and Open Interest |
26,069 |
239,479 |
+683 |
London Sugar(LCE) |
Oct18 |
180724 |
325.30 |
327.80 |
325.10 |
326.10 |
+2.10 |
4,435 |
49,439 |
-163 |
Dec18 |
180724 |
323.30 |
326.70 |
323.30 |
325.20 |
+2.90 |
1,401 |
16,163 |
+160 |
Mar19 |
180724 |
329.10 |
331.60 |
328.90 |
330.10 |
+2.60 |
649 |
13,587 |
+108 |
May19 |
180724 |
334.20 |
336.30 |
334.20 |
334.90 |
+2.80 |
434 |
6,521 |
+252 |
Aug19 |
180724 |
338.50 |
339.90 |
338.30 |
339.10 |
+2.70 |
134 |
5,092 |
+98 |
Total Volume and Open Interest |
7,053 |
94,116 |
+456 |
Cotton(ICE) |
Oct18 |
180724 |
87.93 |
87.93 |
87.32 |
87.32 |
-0.15 |
33 |
140 |
-7 |
Dec18 |
180724 |
86.81 |
87.36 |
86.10 |
86.70 |
-0.11 |
12,402 |
175,391 |
-162 |
Mar19 |
180724 |
86.61 |
87.33 |
86.09 |
86.69 |
-0.08 |
3,275 |
50,030 |
+569 |
May19 |
180724 |
87.35 |
87.42 |
86.25 |
86.79 |
-0.11 |
318 |
7,658 |
+127 |
Jul19 |
180724 |
87.55 |
87.55 |
86.42 |
86.87 |
-0.18 |
174 |
5,921 |
+82 |
Oct19 |
180724 |
81.85 |
81.85 |
81.85 |
81.85 |
+0.01 |
2 |
1 |
+1 |
Total Volume and Open Interest |
16,479 |
259,199 |
+732 |
Lumber(CME) |
Sep18 |
180724 |
480.0 |
492.3 |
475.1 |
488.5 |
+11.2 |
992 |
4,239 |
-113 |
Nov18 |
180724 |
446.6 |
458.3 |
442.3 |
453.3 |
+10.0 |
211 |
667 |
-11 |
Jan19 |
180724 |
429.7 |
441.0 |
429.7 |
435.0 |
+8.1 |
60 |
280 |
-5 |
Mar19 |
180724 |
413.0 |
423.5 |
413.0 |
417.7 |
+7.3 |
13 |
185 |
+0 |
Total Volume and Open Interest |
1,283 |
5,468 |
-129 |
Crude Oil(NYM) |
Sep18 |
180724 |
67.80 |
69.05 |
67.56 |
68.52 |
+0.63 |
500,967 |
481,171 |
+8,709 |
Oct18 |
180724 |
66.68 |
67.64 |
66.44 |
67.19 |
+0.44 |
80,631 |
242,432 |
+1,875 |
Nov18 |
180724 |
66.31 |
67.24 |
66.11 |
66.77 |
+0.34 |
39,134 |
135,470 |
+2,794 |
Dec18 |
180724 |
66.16 |
66.91 |
65.84 |
66.47 |
+0.33 |
57,088 |
295,045 |
+1,822 |
Jan19 |
180724 |
65.95 |
66.62 |
65.73 |
66.22 |
+0.32 |
22,565 |
159,629 |
+3,063 |
Feb19 |
180724 |
65.46 |
66.23 |
65.37 |
65.85 |
+0.30 |
13,943 |
73,663 |
-555 |
Mar19 |
180724 |
65.02 |
65.88 |
64.97 |
65.52 |
+0.30 |
11,909 |
74,899 |
+2,257 |
Apr19 |
180724 |
64.90 |
65.55 |
64.79 |
65.22 |
+0.31 |
2,608 |
53,168 |
-723 |
May19 |
180724 |
64.64 |
65.04 |
64.48 |
64.95 |
+0.33 |
1,773 |
41,453 |
+82 |
Jun19 |
180724 |
64.38 |
65.05 |
64.21 |
64.68 |
+0.33 |
12,417 |
160,052 |
-6 |
Jul19 |
180724 |
63.90 |
64.72 |
63.90 |
64.38 |
+0.33 |
747 |
37,213 |
+105 |
Aug19 |
180724 |
63.90 |
64.10 |
63.76 |
64.10 |
+0.34 |
594 |
36,855 |
-101 |
Sep19 |
180724 |
64.43 |
64.43 |
63.28 |
63.85 |
+0.35 |
1,973 |
64,018 |
+32 |
Oct19 |
180724 |
63.61 |
63.61 |
63.61 |
63.61 |
+0.35 |
1,251 |
34,560 |
-98 |
Nov19 |
180724 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.35 |
747 |
30,742 |
+336 |
Dec19 |
180724 |
62.80 |
63.47 |
62.61 |
63.16 |
+0.38 |
13,079 |
210,128 |
+979 |
Total Volume and Open Interest |
766,868 |
2,376,665 |
+2,462 |
e-miNY Crude Oil(NYM) |
Sep18 |
180724 |
67.750 |
69.050 |
67.550 |
68.525 |
+0.625 |
16,837 |
1,494 |
+110 |
Oct18 |
180724 |
66.700 |
67.650 |
66.450 |
67.200 |
+0.450 |
184 |
686 |
-12 |
Nov18 |
180724 |
66.350 |
67.175 |
66.150 |
66.775 |
+0.350 |
27 |
67 |
-6 |
Dec18 |
180724 |
66.500 |
66.875 |
66.000 |
66.475 |
+0.325 |
23 |
116 |
-4 |
Jan19 |
180724 |
65.700 |
66.600 |
65.700 |
66.225 |
+0.325 |
5 |
17 |
-1 |
Feb19 |
180724 |
65.700 |
66.100 |
65.475 |
65.850 |
+0.300 |
7 |
19 |
-1 |
Mar19 |
180724 |
65.700 |
65.725 |
65.525 |
65.525 |
+0.300 |
1 |
12 |
+0 |
Apr19 |
180724 |
65.225 |
65.225 |
65.225 |
65.225 |
+0.325 |
0 |
60 |
+0 |
May19 |
180724 |
64.950 |
64.950 |
64.950 |
64.950 |
+0.325 |
0 |
68 |
+0 |
Jun19 |
180724 |
64.675 |
64.675 |
64.675 |
64.675 |
+0.325 |
0 |
57 |
+0 |
Total Volume and Open Interest |
17,087 |
2,640 |
+86 |
NY Harbor ULSD(NYM) |
Aug18 |
180724 |
211.95 |
215.14 |
211.39 |
213.26 |
+1.46 |
24,216 |
53,032 |
-5,448 |
Sep18 |
180724 |
212.61 |
215.65 |
211.83 |
213.79 |
+1.50 |
46,175 |
108,512 |
+130 |
Oct18 |
180724 |
212.95 |
216.17 |
212.39 |
214.41 |
+1.52 |
19,653 |
42,085 |
+1,692 |
Nov18 |
180724 |
213.79 |
216.62 |
212.97 |
214.99 |
+1.53 |
14,685 |
42,149 |
+2,348 |
Dec18 |
180724 |
213.81 |
217.01 |
213.37 |
215.37 |
+1.51 |
12,047 |
57,881 |
-318 |
Jan19 |
180724 |
214.80 |
217.25 |
214.47 |
215.80 |
+1.50 |
4,756 |
24,037 |
+632 |
Feb19 |
180724 |
214.85 |
216.96 |
214.23 |
215.52 |
+1.50 |
2,139 |
12,015 |
+109 |
Mar19 |
180724 |
213.39 |
216.08 |
212.88 |
214.69 |
+1.53 |
1,651 |
16,718 |
-197 |
Apr19 |
180724 |
212.59 |
214.67 |
212.33 |
213.34 |
+1.58 |
1,936 |
7,020 |
+750 |
May19 |
180724 |
211.68 |
213.90 |
211.58 |
212.72 |
+1.60 |
462 |
1,562 |
+40 |
Jun19 |
180724 |
211.13 |
213.82 |
210.54 |
212.46 |
+1.61 |
1,785 |
18,244 |
-180 |
Jul19 |
180724 |
211.86 |
214.14 |
211.86 |
212.96 |
+1.59 |
62 |
1,624 |
+19 |
Aug19 |
180724 |
213.63 |
213.63 |
213.63 |
213.63 |
+1.62 |
26 |
656 |
+9 |
Sep19 |
180724 |
214.35 |
214.35 |
214.35 |
214.35 |
+1.65 |
136 |
1,074 |
+68 |
Total Volume and Open Interest |
129,800 |
396,096 |
-322 |
RBOB Gasoline(NYM) |
Aug18 |
180724 |
209.10 |
212.39 |
208.56 |
209.56 |
+0.42 |
35,145 |
49,548 |
-5,178 |
Sep18 |
180724 |
205.16 |
208.55 |
204.68 |
205.87 |
+0.59 |
58,629 |
133,154 |
+2,299 |
Oct18 |
180724 |
193.37 |
196.79 |
192.90 |
194.32 |
+0.83 |
28,354 |
63,459 |
+928 |
Nov18 |
180724 |
191.18 |
194.02 |
190.26 |
191.72 |
+0.88 |
16,102 |
54,046 |
+3,001 |
Dec18 |
180724 |
189.44 |
192.09 |
188.44 |
189.93 |
+0.95 |
13,358 |
46,472 |
+402 |
Jan19 |
180724 |
188.72 |
191.46 |
188.38 |
189.57 |
+1.05 |
5,379 |
27,004 |
+862 |
Feb19 |
180724 |
189.36 |
191.81 |
188.91 |
190.02 |
+1.14 |
3,860 |
11,590 |
+1,120 |
Mar19 |
180724 |
190.33 |
193.11 |
190.16 |
191.39 |
+1.16 |
2,723 |
16,675 |
-359 |
Apr19 |
180724 |
207.17 |
209.44 |
207.17 |
208.10 |
+1.06 |
656 |
9,252 |
+113 |
May19 |
180724 |
208.06 |
209.75 |
207.21 |
208.08 |
+1.03 |
312 |
4,965 |
+44 |
Total Volume and Open Interest |
166,873 |
430,920 |
+3,440 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180724 |
209.56 |
209.56 |
209.56 |
209.56 |
+0.42 |
0 |
1 |
+0 |
Sep18 |
180724 |
205.87 |
205.87 |
205.87 |
205.87 |
+0.59 |
|
|
|
Oct18 |
180724 |
194.32 |
194.32 |
194.32 |
194.32 |
+0.83 |
|
|
|
Nov18 |
180724 |
191.72 |
191.72 |
191.72 |
191.72 |
+0.88 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180724 |
2.723 |
2.744 |
2.710 |
2.732 |
+0.011 |
92,132 |
77,337 |
-15,911 |
Sep18 |
180724 |
2.697 |
2.727 |
2.685 |
2.719 |
+0.024 |
80,146 |
286,351 |
+1,654 |
Oct18 |
180724 |
2.715 |
2.746 |
2.703 |
2.739 |
+0.024 |
36,870 |
158,556 |
-904 |
Nov18 |
180724 |
2.764 |
2.798 |
2.754 |
2.791 |
+0.024 |
26,330 |
126,917 |
+2,452 |
Dec18 |
180724 |
2.878 |
2.909 |
2.868 |
2.904 |
+0.024 |
9,775 |
92,187 |
-950 |
Jan19 |
180724 |
2.967 |
2.994 |
2.953 |
2.989 |
+0.023 |
19,748 |
144,787 |
+2,005 |
Feb19 |
180724 |
2.929 |
2.962 |
2.923 |
2.958 |
+0.021 |
3,323 |
66,686 |
-26 |
Mar19 |
180724 |
2.839 |
2.871 |
2.834 |
2.866 |
+0.018 |
8,863 |
122,481 |
+474 |
Apr19 |
180724 |
2.574 |
2.594 |
2.572 |
2.590 |
+0.010 |
8,170 |
124,430 |
-632 |
May19 |
180724 |
2.547 |
2.567 |
2.547 |
2.562 |
+0.007 |
1,645 |
49,521 |
-55 |
Jun19 |
180724 |
2.581 |
2.598 |
2.581 |
2.594 |
+0.007 |
512 |
30,705 |
-10 |
Jul19 |
180724 |
2.622 |
2.631 |
2.614 |
2.627 |
+0.008 |
504 |
25,965 |
+19 |
Aug19 |
180724 |
2.629 |
2.638 |
2.623 |
2.634 |
+0.007 |
214 |
23,399 |
+44 |
Sep19 |
180724 |
2.610 |
2.619 |
2.604 |
2.615 |
+0.007 |
233 |
24,101 |
-97 |
Oct19 |
180724 |
2.630 |
2.635 |
2.621 |
2.632 |
+0.007 |
1,630 |
50,524 |
-300 |
Nov19 |
180724 |
2.687 |
2.690 |
2.677 |
2.686 |
+0.006 |
156 |
27,804 |
-11 |
Total Volume and Open Interest |
291,587 |
1,522,281 |
-11,762 |
Brent Crude Oil(ICE) |
Sep18 |
180724 |
72.91 |
74.00 |
72.68 |
73.44 |
+0.38 |
231,507 |
268,621 |
-26,570 |
Oct18 |
180724 |
73.34 |
74.38 |
72.99 |
73.80 |
+0.42 |
160,071 |
379,928 |
+9,632 |
Nov18 |
180724 |
73.52 |
74.62 |
73.24 |
74.05 |
+0.47 |
89,037 |
242,059 |
+3,641 |
Dec18 |
180724 |
73.64 |
74.73 |
73.37 |
74.18 |
+0.51 |
93,560 |
298,273 |
-4,714 |
Jan19 |
180724 |
73.69 |
74.76 |
73.43 |
74.23 |
+0.53 |
23,166 |
141,770 |
+2,927 |
Feb19 |
180724 |
73.69 |
74.69 |
73.38 |
74.18 |
+0.55 |
15,310 |
95,685 |
-1,630 |
Mar19 |
180724 |
73.56 |
74.54 |
73.30 |
74.05 |
+0.56 |
17,572 |
86,805 |
+2,240 |
Apr19 |
180724 |
73.29 |
74.31 |
73.13 |
73.88 |
+0.55 |
5,218 |
46,003 |
+1,691 |
May19 |
180724 |
73.19 |
74.09 |
72.94 |
73.65 |
+0.55 |
3,470 |
44,882 |
+62 |
Jun19 |
180724 |
72.95 |
73.84 |
72.66 |
73.40 |
+0.55 |
20,819 |
133,346 |
+1,273 |
Jul19 |
180724 |
73.18 |
73.18 |
73.18 |
73.18 |
+0.55 |
1,717 |
38,146 |
+127 |
Aug19 |
180724 |
72.94 |
72.94 |
72.94 |
72.94 |
+0.55 |
1,332 |
28,339 |
+267 |
Sep19 |
180724 |
72.67 |
72.67 |
72.67 |
72.67 |
+0.54 |
3,403 |
53,131 |
+304 |
Oct19 |
180724 |
72.38 |
72.38 |
72.38 |
72.38 |
+0.55 |
2,406 |
36,657 |
+275 |
Total Volume and Open Interest |
702,183 |
2,375,912 |
-8,870 |
Gas Oil(ICE) |
Aug18 |
180724 |
647.00 |
657.25 |
645.50 |
655.75 |
+5.00 |
57,715 |
115,465 |
-4,377 |
Sep18 |
180724 |
647.25 |
659.00 |
647.25 |
657.50 |
+5.00 |
56,039 |
189,672 |
+5,076 |
Oct18 |
180724 |
650.25 |
661.00 |
650.25 |
659.75 |
+4.75 |
35,273 |
140,029 |
+4,973 |
Nov18 |
180724 |
650.00 |
659.00 |
648.50 |
657.75 |
+4.50 |
12,192 |
58,879 |
+757 |
Dec18 |
180724 |
648.25 |
656.75 |
646.00 |
655.50 |
+4.50 |
23,058 |
128,459 |
+185 |
Jan19 |
180724 |
647.75 |
656.75 |
646.75 |
656.00 |
+4.50 |
4,337 |
41,563 |
+745 |
Feb19 |
180724 |
648.00 |
656.75 |
648.00 |
655.75 |
+4.25 |
3,284 |
31,615 |
+584 |
Mar19 |
180724 |
646.75 |
655.75 |
646.75 |
655.00 |
+4.50 |
1,467 |
23,142 |
-70 |
Apr19 |
180724 |
647.25 |
654.50 |
646.25 |
653.75 |
+4.75 |
1,054 |
17,892 |
+49 |
May19 |
180724 |
646.75 |
653.50 |
646.75 |
653.25 |
+4.75 |
953 |
10,480 |
-23 |
Total Volume and Open Interest |
209,083 |
989,722 |
+7,342 |
Ethanol(CBOT) |
Aug18 |
180724 |
1.411 |
1.430 |
1.411 |
1.423 |
-0.008 |
312 |
604 |
-80 |
Sep18 |
180724 |
1.425 |
1.428 |
1.410 |
1.419 |
-0.010 |
187 |
797 |
+78 |
Oct18 |
180724 |
1.421 |
1.421 |
1.412 |
1.413 |
-0.010 |
125 |
187 |
+40 |
Nov18 |
180724 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.010 |
0 |
59 |
+0 |
Dec18 |
180724 |
1.389 |
1.389 |
1.389 |
1.389 |
-0.010 |
3 |
124 |
+1 |
Jan19 |
180724 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.010 |
13 |
107 |
+5 |
Feb19 |
180724 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.010 |
|
|
|
Mar19 |
180724 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.010 |
|
|
|
Total Volume and Open Interest |
640 |
1,878 |
+44 |
WTI Crude Oil(ICE) |
Sep18 |
180724 |
67.80 |
69.04 |
67.58 |
68.52 |
+0.63 |
30,979 |
80,923 |
+244 |
Oct18 |
180724 |
66.68 |
67.64 |
66.45 |
67.19 |
+0.44 |
26,470 |
55,645 |
+1,449 |
Nov18 |
180724 |
66.44 |
67.23 |
66.12 |
66.77 |
+0.34 |
20,070 |
22,371 |
+872 |
Dec18 |
180724 |
66.17 |
66.89 |
65.86 |
66.47 |
+0.33 |
25,849 |
136,501 |
+748 |
Jan19 |
180724 |
65.93 |
66.60 |
65.64 |
66.22 |
+0.32 |
12,188 |
30,746 |
+496 |
Feb19 |
180724 |
65.67 |
66.22 |
65.32 |
65.85 |
+0.30 |
4,298 |
13,513 |
-78 |
Mar19 |
180724 |
65.17 |
65.90 |
65.01 |
65.52 |
+0.30 |
1,811 |
21,940 |
+84 |
Apr19 |
180724 |
64.96 |
65.60 |
64.96 |
65.22 |
+0.31 |
599 |
5,561 |
+93 |
May19 |
180724 |
64.77 |
65.28 |
64.77 |
64.95 |
+0.33 |
220 |
6,819 |
+0 |
Jun19 |
180724 |
64.41 |
65.06 |
64.32 |
64.68 |
+0.33 |
5,146 |
62,854 |
+1,003 |
Jul19 |
180724 |
64.38 |
64.38 |
64.38 |
64.38 |
+0.33 |
19 |
4,266 |
+0 |
Aug19 |
180724 |
64.10 |
64.10 |
64.10 |
64.10 |
+0.34 |
41 |
5,202 |
+0 |
Sep19 |
180724 |
63.85 |
63.85 |
63.85 |
63.85 |
+0.35 |
1,124 |
12,472 |
+780 |
Oct19 |
180724 |
63.61 |
63.61 |
63.61 |
63.61 |
+0.35 |
107 |
4,029 |
+0 |
Nov19 |
180724 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.35 |
63 |
4,311 |
-13 |
Dec19 |
180724 |
62.71 |
63.41 |
62.64 |
63.16 |
+0.38 |
4,099 |
75,250 |
-588 |
Total Volume and Open Interest |
133,713 |
608,937 |
+5,063 |
US Dollar Index(ICE) |
Sep18 |
180724 |
94.425 |
94.635 |
94.165 |
94.387 |
-0.053 |
34,634 |
50,140 |
-265 |
Dec18 |
180724 |
94.000 |
94.210 |
93.760 |
93.973 |
-0.052 |
351 |
1,646 |
+98 |
Mar19 |
180724 |
93.345 |
93.512 |
93.345 |
93.512 |
-0.053 |
116 |
665 |
+3 |
Total Volume and Open Interest |
35,153 |
52,514 |
-179 |
Australian Dollar(CME) |
Sep18 |
180724 |
73.84 |
74.36 |
73.61 |
74.17 |
+0.38 |
130,868 |
131,956 |
-3,002 |
Dec18 |
180724 |
73.79 |
74.36 |
73.70 |
74.22 |
+0.39 |
51 |
532 |
-4 |
Mar19 |
180724 |
74.50 |
74.50 |
74.25 |
74.29 |
+0.39 |
4 |
129 |
+1 |
Total Volume and Open Interest |
133,861 |
133,747 |
-2,986 |
British Pound(CME) |
Sep18 |
180724 |
131.28 |
131.90 |
131.01 |
131.70 |
+0.40 |
140,964 |
185,903 |
-3,637 |
Dec18 |
180724 |
131.83 |
132.32 |
131.66 |
132.23 |
+0.40 |
15 |
10,269 |
+5 |
Mar19 |
180724 |
132.64 |
132.84 |
132.63 |
132.84 |
+0.41 |
12 |
349 |
+0 |
Total Volume and Open Interest |
142,283 |
197,979 |
-3,730 |
Canadian Dollar(CME) |
Sep18 |
180724 |
76.00 |
76.20 |
75.87 |
76.07 |
+0.10 |
91,924 |
147,635 |
-3,813 |
Dec18 |
180724 |
76.10 |
76.30 |
76.03 |
76.19 |
+0.09 |
278 |
4,976 |
+25 |
Mar19 |
180724 |
76.21 |
76.32 |
76.21 |
76.31 |
+0.10 |
6 |
576 |
+0 |
Jun19 |
180724 |
76.46 |
76.46 |
76.42 |
76.42 |
+0.10 |
8 |
132 |
+2 |
Total Volume and Open Interest |
94,405 |
153,767 |
-3,787 |
Japanese Yen(CME) |
Sep18 |
180724 |
90.15 |
90.45 |
90.00 |
90.24 |
+0.21 |
214,509 |
218,322 |
-4 |
Dec18 |
180724 |
90.71 |
90.99 |
90.66 |
90.85 |
+0.22 |
32 |
921 |
+7 |
Mar19 |
180724 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.22 |
0 |
42 |
+0 |
Total Volume and Open Interest |
214,832 |
220,271 |
-104 |
Swiss Franc(CME) |
Sep18 |
180724 |
101.18 |
101.23 |
100.92 |
101.07 |
-0.09 |
30,527 |
92,677 |
+503 |
Dec18 |
180724 |
101.89 |
102.04 |
101.75 |
101.89 |
-0.09 |
0 |
63 |
+0 |
Mar19 |
180724 |
102.80 |
102.84 |
102.75 |
102.83 |
-0.09 |
0 |
16 |
+0 |
Total Volume and Open Interest |
30,527 |
92,756 |
+503 |
EuroFX(CME) |
Sep18 |
180724 |
117.38 |
117.64 |
117.01 |
117.30 |
-0.07 |
290,909 |
489,670 |
+8,742 |
Dec18 |
180724 |
118.29 |
118.45 |
117.90 |
118.14 |
-0.07 |
361 |
7,012 |
+75 |
Mar19 |
180724 |
119.05 |
119.14 |
119.00 |
119.08 |
-0.07 |
82 |
1,267 |
+56 |
Total Volume and Open Interest |
292,997 |
500,998 |
+8,992 |
Mexican Peso(CME) |
Aug18 |
180724 |
527.50 |
527.50 |
527.50 |
527.50 |
+3.13 |
|
|
|
Sep18 |
180724 |
524.25 |
527.75 |
522.75 |
524.50 |
+3.00 |
68,261 |
170,999 |
+7,893 |
Total Volume and Open Interest |
68,262 |
171,099 |
+7,894 |
Brazilian Real(CME) |
Aug18 |
180724 |
263.70 |
267.70 |
263.65 |
267.15 |
+3.40 |
1,719 |
39,865 |
-165 |
Sep18 |
180724 |
262.65 |
266.75 |
262.65 |
266.20 |
+3.30 |
328 |
5,047 |
+37 |
Oct18 |
180724 |
265.45 |
265.45 |
265.45 |
265.45 |
+3.05 |
0 |
5 |
+0 |
Nov18 |
180724 |
264.60 |
264.60 |
264.60 |
264.60 |
+3.05 |
|
|
|
Total Volume and Open Interest |
2,047 |
44,970 |
-128 |
30-Year T-Bonds(CBOT) |
Sep18 |
180724 |
143~000 |
143~080 |
142~210 |
143~060 |
+0~120 |
307,011 |
828,812 |
-13,410 |
Dec18 |
180724 |
142~050 |
142~150 |
141~300 |
142~130 |
+0~120 |
192 |
644 |
-60 |
Mar19 |
180724 |
141~220 |
141~220 |
141~220 |
141~220 |
+0~120 |
|
|
|
Total Volume and Open Interest |
307,203 |
829,456 |
-13,470 |
10-Year T-Notes(CBOT) |
Sep18 |
180724 |
119~180 |
119~205 |
119~125 |
119~180 |
+0~025 |
1,329,203 |
3,746,114 |
-10,777 |
Dec18 |
180724 |
119~120 |
119~140 |
119~075 |
119~120 |
+0~025 |
202 |
2,614 |
+137 |
Mar19 |
180724 |
119~050 |
119~050 |
119~050 |
119~050 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,329,405 |
3,748,728 |
-10,640 |
5-Year T-Notes(CBOT) |
Sep18 |
180724 |
113~072 |
113~092 |
113~044 |
113~070 |
+0~012 |
735,626 |
3,922,502 |
+43,198 |
Dec18 |
180724 |
112~276 |
112~310 |
112~270 |
112~292 |
+0~012 |
39 |
840 |
+16 |
Mar19 |
180724 |
112~220 |
112~220 |
112~220 |
112~220 |
+0~012 |
|
|
|
Total Volume and Open Interest |
735,665 |
3,923,342 |
+43,214 |
2 Year T-Notes(CBOT) |
Sep18 |
180724 |
105~234 |
105~244 |
105~226 |
105~234 |
unch |
260,578 |
1,947,144 |
+10,424 |
Dec18 |
180724 |
105~182 |
105~184 |
105~174 |
105~180 |
unch |
1,128 |
1,893 |
+138 |
Mar19 |
180724 |
105~180 |
105~180 |
105~180 |
105~180 |
unch |
|
|
|
Total Volume and Open Interest |
261,706 |
1,949,037 |
+10,562 |
Eurodollars(CME) |
Sep18 |
180724 |
97.570 |
97.585 |
97.565 |
97.580 |
+0.015 |
485,380 |
1,324,644 |
+46,321 |
Dec18 |
180724 |
97.340 |
97.355 |
97.335 |
97.345 |
+0.010 |
283,546 |
1,825,834 |
+5,268 |
Mar19 |
180724 |
97.190 |
97.205 |
97.180 |
97.190 |
+0.005 |
197,191 |
1,320,574 |
-2,714 |
Jun19 |
180724 |
97.085 |
97.095 |
97.070 |
97.080 |
+0.005 |
201,997 |
1,323,920 |
-17,037 |
Sep19 |
180724 |
97.020 |
97.035 |
97.000 |
97.015 |
+0.005 |
201,399 |
995,883 |
+5,282 |
Dec19 |
180724 |
96.975 |
96.985 |
96.950 |
96.970 |
+0.010 |
188,526 |
1,827,456 |
+596 |
Mar20 |
180724 |
96.960 |
96.970 |
96.940 |
96.955 |
+0.010 |
157,308 |
1,021,344 |
+4,335 |
Jun20 |
180724 |
96.960 |
96.975 |
96.935 |
96.955 |
+0.010 |
104,597 |
855,576 |
-6,010 |
Sep20 |
180724 |
96.965 |
96.975 |
96.940 |
96.960 |
+0.010 |
98,356 |
834,386 |
+4,923 |
Dec20 |
180724 |
96.955 |
96.970 |
96.930 |
96.950 |
+0.010 |
99,514 |
836,129 |
-1,553 |
Mar21 |
180724 |
96.970 |
96.985 |
96.950 |
96.965 |
+0.010 |
73,889 |
394,849 |
-2,885 |
Jun21 |
180724 |
96.975 |
96.990 |
96.955 |
96.970 |
+0.010 |
101,345 |
265,001 |
-3,235 |
Sep21 |
180724 |
96.975 |
96.985 |
96.950 |
96.970 |
+0.010 |
54,819 |
244,180 |
+7,553 |
Dec21 |
180724 |
96.960 |
96.975 |
96.940 |
96.960 |
+0.010 |
57,406 |
341,730 |
+1,472 |
Mar22 |
180724 |
96.965 |
96.980 |
96.945 |
96.965 |
+0.015 |
24,063 |
137,886 |
-143 |
Jun22 |
180724 |
96.960 |
96.970 |
96.940 |
96.960 |
+0.015 |
23,210 |
120,085 |
-896 |
Sep22 |
180724 |
96.955 |
96.965 |
96.935 |
96.955 |
+0.015 |
16,586 |
65,014 |
-456 |
Dec22 |
180724 |
96.935 |
96.950 |
96.920 |
96.940 |
+0.020 |
20,967 |
130,889 |
-2,949 |
Total Volume and Open Interest |
2,477,871 |
14,197,252 |
+49,021 |
Ultra T-Bond(CBOT) |
Sep18 |
180724 |
156~21 |
157~04 |
156~07 |
157~00 |
+0~22 |
121,604 |
1,004,025 |
-1,545 |
Dec18 |
180724 |
157~08 |
157~08 |
157~08 |
157~08 |
+0~22 |
1 |
113 |
-1 |
Mar19 |
180724 |
157~08 |
157~08 |
157~08 |
157~08 |
+0~22 |
|
|
|
Total Volume and Open Interest |
121,605 |
1,004,138 |
-1,546 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180724 |
127~050 |
127~095 |
126~310 |
127~075 |
+0~060 |
137,175 |
580,499 |
-4,545 |
Dec18 |
180724 |
126~270 |
126~270 |
126~270 |
126~270 |
+0~025 |
0 |
11 |
+0 |
Mar19 |
180724 |
126~270 |
126~270 |
126~270 |
126~270 |
+0~025 |
|
|
|
Total Volume and Open Interest |
137,175 |
580,510 |
-4,545 |
30 Day Federal Funds(CBOT) |
Jul18 |
180724 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
2,562 |
230,553 |
-336 |
Aug18 |
180724 |
98.080 |
98.080 |
98.075 |
98.080 |
unch |
23,554 |
261,146 |
+1,771 |
Sep18 |
180724 |
98.045 |
98.050 |
98.045 |
98.045 |
unch |
6,045 |
110,435 |
+24 |
Oct18 |
180724 |
97.855 |
97.860 |
97.850 |
97.855 |
unch |
35,134 |
289,376 |
+3,605 |
Nov18 |
180724 |
97.845 |
97.850 |
97.840 |
97.845 |
unch |
18,035 |
215,707 |
-3,967 |
Dec18 |
180724 |
97.780 |
97.785 |
97.775 |
97.780 |
+0.005 |
3,792 |
72,134 |
-81 |
Total Volume and Open Interest |
154,408 |
1,915,407 |
+16,548 |
Japanese Govt Bonds(SGX) |
Sep18 |
180724 |
150.59 |
150.67 |
150.45 |
150.64 |
+0.04 |
697 |
22,039 |
-468 |
Dec18 |
180724 |
150.64 |
150.64 |
150.64 |
150.64 |
+0.04 |
|
|
|
Mar19 |
180724 |
150.64 |
150.64 |
150.64 |
150.64 |
+0.04 |
|
|
|
Total Volume and Open Interest |
697 |
22,039 |
-468 |
Euro-Buxl(EUREX) |
Sep18 |
180724 |
176.12 |
177.00 |
175.74 |
176.86 |
+0.70 |
39,358 |
232,253 |
-2,739 |
Dec18 |
180724 |
175.40 |
175.40 |
175.40 |
175.40 |
+0.70 |
0 |
764 |
+0 |
Mar19 |
180724 |
174.36 |
174.36 |
174.36 |
174.36 |
+0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,358 |
233,018 |
-2,739 |
Euro-Bund(EUREX) |
Sep18 |
180724 |
162.03 |
162.33 |
161.82 |
162.28 |
+0.18 |
596,602 |
1,927,456 |
-10,788 |
Dec18 |
180724 |
159.52 |
159.75 |
159.39 |
159.75 |
+0.18 |
120 |
2,462 |
+9 |
Mar19 |
180724 |
160.41 |
160.41 |
160.41 |
160.41 |
+0.11 |
0 |
223 |
+0 |
Total Volume and Open Interest |
596,722 |
1,930,141 |
-10,779 |
Euro-Bobl(EUREX) |
Sep18 |
180724 |
131.85 |
131.95 |
131.77 |
131.94 |
+0.07 |
360,464 |
1,614,251 |
-24,672 |
Dec18 |
180724 |
131.29 |
131.29 |
131.29 |
131.29 |
+0.07 |
0 |
28 |
+0 |
Mar19 |
180724 |
131.29 |
131.29 |
131.29 |
131.29 |
+0.07 |
|
|
|
Total Volume and Open Interest |
360,464 |
1,614,279 |
-24,672 |
Euro-Schatz(EUREX) |
Sep18 |
180724 |
111.96 |
111.99 |
111.94 |
111.98 |
+0.02 |
207,048 |
1,928,219 |
+11,352 |
Dec18 |
180724 |
111.90 |
111.90 |
111.90 |
111.90 |
+0.01 |
0 |
1,787 |
+100 |
Mar19 |
180724 |
111.90 |
111.90 |
111.90 |
111.90 |
+0.01 |
|
|
|
Total Volume and Open Interest |
207,048 |
1,930,006 |
+11,452 |
3-Mth Euribor(EUREX) |
Sep18 |
180724 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
4,561 |
+99 |
Dec18 |
180724 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
0 |
13,464 |
+0 |
Mar19 |
180724 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
0 |
30,076 |
+99 |
Long Gilt(LIFFE) |
Sep18 |
180724 |
123~04 |
123~12 |
122~30 |
123~10 |
+0~01 |
201,219 |
816,140 |
+15,421 |
Dec18 |
180724 |
122~13 |
122~13 |
122~13 |
122~13 |
+0~01 |
0 |
240 |
+0 |
Total Volume and Open Interest |
201,219 |
816,380 |
+15,421 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180724 |
99.15 |
99.16 |
99.13 |
99.14 |
-0.01 |
73,702 |
523,589 |
-18,558 |
Dec18 |
180724 |
99.11 |
99.12 |
99.09 |
99.10 |
-0.01 |
58,477 |
533,785 |
-4,352 |
Mar19 |
180724 |
99.04 |
99.05 |
99.02 |
99.03 |
-0.01 |
58,561 |
361,035 |
+9,672 |
Jun19 |
180724 |
98.98 |
99.00 |
98.96 |
98.97 |
-0.02 |
61,204 |
357,515 |
-3,486 |
Sep19 |
180724 |
98.93 |
98.93 |
98.90 |
98.91 |
-0.02 |
58,755 |
317,549 |
+5,732 |
Dec19 |
180724 |
98.87 |
98.88 |
98.84 |
98.85 |
-0.02 |
49,890 |
273,473 |
+5,707 |
Total Volume and Open Interest |
579,982 |
3,270,107 |
-1,187 |
3-Mth Euribor(LIFFE) |
Sep18 |
180724 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
98,185 |
502,576 |
-637 |
Dec18 |
180724 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
18,177 |
530,294 |
-1,177 |
Mar19 |
180724 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
32,952 |
456,580 |
+1,030 |
Total Volume and Open Interest |
595,440 |
5,102,768 |
-5,768 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180724 |
98.01 |
98.03 |
98.01 |
98.03 |
+0.02 |
24,231 |
209,317 |
+6,627 |
Dec18 |
180724 |
97.97 |
98.00 |
97.96 |
97.99 |
+0.02 |
20,799 |
241,215 |
+778 |
Mar19 |
180724 |
97.93 |
97.96 |
97.93 |
97.95 |
+0.01 |
18,092 |
187,076 |
-344 |
Jun19 |
180724 |
97.89 |
97.90 |
97.87 |
97.89 |
unch |
19,017 |
154,981 |
+3,737 |
Sep19 |
180724 |
97.84 |
97.84 |
97.81 |
97.83 |
-0.01 |
11,197 |
103,313 |
-1,041 |
Dec19 |
180724 |
97.78 |
97.79 |
97.75 |
97.76 |
-0.02 |
10,249 |
124,525 |
+1,531 |
Mar20 |
180724 |
97.73 |
97.73 |
97.70 |
97.71 |
-0.02 |
7,120 |
62,233 |
-2,614 |
Jun20 |
180724 |
97.69 |
97.69 |
97.65 |
97.66 |
-0.02 |
5,204 |
31,504 |
-610 |
Sep20 |
180724 |
97.64 |
97.64 |
97.61 |
97.61 |
-0.03 |
53 |
6,644 |
-10 |
Dec20 |
180724 |
97.55 |
97.55 |
97.55 |
97.55 |
-0.03 |
150 |
4,751 |
+124 |
Total Volume and Open Interest |
116,297 |
1,128,273 |
+8,293 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180724 |
97.32 |
97.34 |
97.27 |
97.28 |
-0.05 |
101,870 |
1,199,919 |
+1,277 |
Dec18 |
180724 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.05 |
0 |
480 |
+0 |
Total Volume and Open Interest |
101,870 |
1,200,399 |
+1,277 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180724 |
97.86 |
97.86 |
97.82 |
97.83 |
-0.03 |
166,038 |
1,040,153 |
-33,704 |
Dec18 |
180724 |
97.81 |
97.81 |
97.81 |
97.81 |
-0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
166,038 |
1,042,525 |
-33,704 |
Gold(CMX) |
Aug18 |
180724 |
1224.4 |
1229.7 |
1218.1 |
1225.5 |
-0.1 |
355,232 |
203,311 |
-19,188 |
Oct18 |
180724 |
1229.3 |
1234.0 |
1222.8 |
1230.0 |
+0.3 |
8,723 |
33,977 |
-768 |
Dec18 |
180724 |
1233.4 |
1238.6 |
1227.0 |
1234.6 |
+0.2 |
55,154 |
229,868 |
+11,197 |
Feb19 |
180724 |
1237.7 |
1244.0 |
1233.2 |
1240.4 |
+0.2 |
3,826 |
26,594 |
+135 |
Apr19 |
180724 |
1245.3 |
1249.1 |
1243.6 |
1246.0 |
+0.1 |
961 |
6,703 |
+404 |
Jun19 |
180724 |
1253.1 |
1255.5 |
1251.4 |
1252.2 |
+0.1 |
466 |
6,700 |
+69 |
Aug19 |
180724 |
1256.4 |
1261.5 |
1256.4 |
1258.3 |
+0.1 |
121 |
1,379 |
-1 |
Oct19 |
180724 |
1260.5 |
1264.8 |
1260.5 |
1264.8 |
unch |
42 |
263 |
-1 |
Dec19 |
180724 |
1270.0 |
1272.0 |
1265.9 |
1271.5 |
+0.1 |
146 |
3,963 |
+50 |
Feb20 |
180724 |
1278.1 |
1278.1 |
1278.1 |
1278.1 |
+0.1 |
0 |
1 |
+0 |
Apr20 |
180724 |
1284.5 |
1284.5 |
1284.5 |
1284.5 |
+0.1 |
|
|
|
Jun20 |
180724 |
1289.5 |
1291.3 |
1289.5 |
1291.3 |
+0.1 |
0 |
361 |
+0 |
Total Volume and Open Interest |
425,746 |
515,584 |
-7,786 |
Silver(CMX) |
Jul18 |
180724 |
1534.5 |
1549.5 |
1534.5 |
1546.3 |
+9.5 |
279 |
425 |
-139 |
Sep18 |
180724 |
1539.5 |
1563.0 |
1534.0 |
1552.0 |
+9.5 |
81,070 |
154,037 |
+1,102 |
Dec18 |
180724 |
1549.0 |
1572.0 |
1544.5 |
1561.8 |
+9.3 |
3,606 |
50,166 |
+388 |
Mar19 |
180724 |
1559.5 |
1583.0 |
1557.5 |
1572.7 |
+9.1 |
267 |
5,470 |
+20 |
May19 |
180724 |
1587.5 |
1587.5 |
1579.0 |
1580.5 |
+8.8 |
6 |
1,452 |
+4 |
Jul19 |
180724 |
1589.1 |
1597.0 |
1575.5 |
1589.1 |
+9.2 |
7 |
672 |
+6 |
Sep19 |
180724 |
1609.5 |
1610.5 |
1597.8 |
1597.8 |
+9.2 |
0 |
210 |
+0 |
Total Volume and Open Interest |
85,372 |
215,000 |
+1,394 |
Platinum(NYMEX) |
Jul18 |
180724 |
829.6 |
840.0 |
829.6 |
829.6 |
+3.8 |
2 |
21 |
-1 |
Oct18 |
180724 |
834.1 |
848.6 |
829.5 |
835.6 |
+4.6 |
23,140 |
77,549 |
-1,233 |
Jan19 |
180724 |
837.0 |
852.0 |
833.0 |
839.4 |
+5.0 |
116 |
3,516 |
-11 |
Apr19 |
180724 |
847.0 |
850.0 |
844.8 |
844.8 |
+5.0 |
4 |
247 |
+1 |
Total Volume and Open Interest |
23,283 |
81,509 |
-1,249 |
Palladium(NYMEX) |
Sep18 |
180724 |
908.30 |
921.40 |
900.20 |
908.60 |
+6.00 |
6,619 |
18,787 |
-149 |
Dec18 |
180724 |
900.00 |
917.50 |
898.10 |
905.20 |
+5.60 |
263 |
2,298 |
+29 |
Mar19 |
180724 |
898.80 |
898.80 |
898.80 |
898.80 |
+5.60 |
0 |
127 |
+0 |
Total Volume and Open Interest |
6,882 |
21,212 |
-120 |
Copper(CMX) |
Jul18 |
180724 |
273.65 |
280.00 |
273.65 |
280.00 |
+6.30 |
595 |
1,373 |
-73 |
Sep18 |
180724 |
274.20 |
283.50 |
273.35 |
281.05 |
+6.40 |
118,936 |
174,855 |
+3,551 |
Dec18 |
180724 |
276.20 |
285.60 |
275.45 |
283.20 |
+6.50 |
8,579 |
71,002 |
-368 |
Mar19 |
180724 |
279.35 |
287.95 |
278.95 |
285.60 |
+6.50 |
3,788 |
34,622 |
+1,217 |
May19 |
180724 |
281.55 |
289.10 |
281.50 |
286.85 |
+6.55 |
435 |
9,180 |
+100 |
Total Volume and Open Interest |
133,761 |
316,165 |
+4,429 |
E-mini DJIA Index(CBOT) |
Sep18 |
180724 |
25027 |
25268 |
25022 |
25214 |
+181 |
141,062 |
90,100 |
+4,523 |
Dec18 |
180724 |
25080 |
25260 |
25056 |
25218 |
+180 |
40 |
584 |
+9 |
Mar19 |
180724 |
25108 |
25271 |
25095 |
25249 |
+176 |
0 |
33 |
+0 |
Jun19 |
180724 |
25277 |
25277 |
25277 |
25277 |
+193 |
|
|
|
Total Volume and Open Interest |
141,102 |
90,717 |
+4,532 |
S & P 500(CME) |
Sep18 |
180724 |
2812.90 |
2831.00 |
2810.80 |
2821.00 |
+9.00 |
2,761 |
62,407 |
+147 |
Dec18 |
180724 |
2824.90 |
2835.40 |
2824.90 |
2824.90 |
+9.00 |
0 |
300 |
+0 |
Mar19 |
180724 |
2831.90 |
2842.20 |
2831.90 |
2831.90 |
+9.20 |
|
|
|
Jun19 |
180724 |
2837.90 |
2848.20 |
2837.90 |
2837.90 |
+9.20 |
|
|
|
Total Volume and Open Interest |
2,761 |
62,707 |
+147 |
S & P 500 E-Mini(CME) |
Sep18 |
180724 |
2810.50 |
2831.25 |
2810.25 |
2821.00 |
+9.00 |
1,013,663 |
2,691,633 |
-3,893 |
Dec18 |
180724 |
2815.25 |
2835.00 |
2814.75 |
2825.00 |
+9.00 |
926 |
53,243 |
+135 |
Mar19 |
180724 |
2828.25 |
2840.25 |
2822.25 |
2832.00 |
+9.25 |
50 |
20,150 |
-3 |
Jun19 |
180724 |
2838.00 |
2843.25 |
2838.00 |
2838.00 |
+9.25 |
15 |
7,422 |
+4 |
Total Volume and Open Interest |
1,014,654 |
2,772,449 |
-3,757 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180724 |
7420.25 |
7489.75 |
7386.75 |
7416.25 |
-14.25 |
302,839 |
242,868 |
-1,775 |
Dec18 |
180724 |
7451.50 |
7513.25 |
7412.50 |
7441.50 |
-14.25 |
388 |
1,805 |
-5 |
Mar19 |
180724 |
7499.25 |
7539.00 |
7449.25 |
7472.50 |
-12.25 |
8 |
28 |
-5 |
Total Volume and Open Interest |
303,235 |
244,704 |
-1,785 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180724 |
2000.80 |
2009.10 |
1978.10 |
1985.40 |
-14.70 |
18,408 |
84,007 |
-1,937 |
Dec18 |
180724 |
2010.20 |
2011.60 |
1984.60 |
1989.60 |
-15.10 |
0 |
4 |
+0 |
Mar19 |
180724 |
1993.20 |
1993.20 |
1993.20 |
1993.20 |
-15.10 |
|
|
|
Total Volume and Open Interest |
18,408 |
84,011 |
-1,937 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180724 |
14.05 |
14.50 |
13.70 |
14.08 |
unch |
76,545 |
188,277 |
-2,966 |
Sep18 |
180724 |
15.00 |
15.30 |
14.65 |
14.98 |
-0.05 |
41,315 |
83,995 |
+4,782 |
Oct18 |
180724 |
15.70 |
15.91 |
15.38 |
15.68 |
unch |
15,568 |
51,441 |
+372 |
Total Volume and Open Interest |
145,781 |
403,522 |
+1,543 |
S & P 600(CME) |
Sep18 |
180724 |
1047.10 |
1047.10 |
1047.10 |
1047.10 |
-9.00 |
|
|
|
Dec18 |
180724 |
1047.80 |
1047.80 |
1047.80 |
1047.80 |
-9.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180724 |
1701.90 |
1711.80 |
1676.10 |
1682.20 |
-20.50 |
101,530 |
563,005 |
-3,285 |
Dec18 |
180724 |
1708.00 |
1715.50 |
1681.40 |
1686.50 |
-20.80 |
6 |
52 |
+1 |
Mar19 |
180724 |
1691.50 |
1691.50 |
1691.50 |
1691.50 |
-20.30 |
|
|
|
Total Volume and Open Interest |
101,536 |
563,057 |
-3,284 |
Nikkei 225(CME) |
Sep18 |
180724 |
22480 |
22625 |
22410 |
22580 |
+95 |
11,165 |
30,143 |
+374 |
Dec18 |
180724 |
22350 |
22500 |
22350 |
22460 |
+95 |
1 |
9 |
+0 |
Total Volume and Open Interest |
11,166 |
30,152 |
+374 |
Nikkei 225(SGX) |
Sep18 |
180724 |
22395 |
22545 |
22370 |
22515 |
+130 |
78,560 |
135,731 |
+3,009 |
Dec18 |
180724 |
22245 |
22365 |
22245 |
22365 |
+130 |
8 |
5,196 |
-1 |
Mar19 |
180724 |
22325 |
22325 |
22325 |
22325 |
+135 |
0 |
301 |
+0 |
Total Volume and Open Interest |
78,668 |
156,231 |
+4,883 |
Nikkei 225 Mini(JPX) |
Sep18 |
180724 |
22385 |
22550 |
22375 |
22510 |
+130 |
931,542 |
300,301 |
+7,579 |
Dec18 |
180724 |
22230 |
22380 |
22210 |
22350 |
+150 |
14,405 |
10,060 |
+429 |
Mar19 |
180724 |
22155 |
22310 |
22155 |
22290 |
+130 |
260 |
3,287 |
+76 |
Total Volume and Open Interest |
997,803 |
368,193 |
+11,464 |
Nikkei 225(JPX) |
Sep18 |
180724 |
22390 |
22550 |
22380 |
22510 |
+130 |
69,173 |
288,138 |
+3,183 |
Dec18 |
180724 |
22240 |
22370 |
22210 |
22350 |
+150 |
337 |
52,988 |
+415 |
Mar19 |
180724 |
22180 |
22320 |
22180 |
22290 |
+130 |
73 |
4,255 |
+4 |
Total Volume and Open Interest |
69,590 |
412,106 |
+4,179 |
Nikkei 225(CME) Yen |
Sep18 |
180724 |
22455 |
22605 |
22390 |
22550 |
+90 |
36,843 |
55,910 |
+689 |
Dec18 |
180724 |
22390 |
22425 |
22255 |
22390 |
+90 |
0 |
3 |
+0 |
Mar19 |
180724 |
22310 |
22310 |
22310 |
22310 |
+80 |
|
|
|
Total Volume and Open Interest |
36,843 |
55,913 |
+689 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180724 |
22550 |
22590 |
22410 |
22550 |
+90 |
5 |
23 |
-5 |
Dec18 |
180724 |
22390 |
22390 |
22390 |
22390 |
+90 |
|
|
|
Mar19 |
180724 |
22310 |
22310 |
22310 |
22310 |
+80 |
|
|
|
Total Volume and Open Interest |
5 |
23 |
-5 |
CAC 40(EURONEXT) |
Aug18 |
180724 |
5396.5 |
5452.5 |
5388.0 |
5433.0 |
+56.0 |
114,789 |
301,340 |
+33,310 |
Sep18 |
180724 |
5387.5 |
5448.0 |
5387.5 |
5431.0 |
+56.0 |
674 |
25,223 |
+216 |
Oct18 |
180724 |
5419.5 |
5419.5 |
5419.5 |
5419.5 |
+56.0 |
|
|
|
Total Volume and Open Interest |
134,393 |
373,597 |
|
Hang Seng Index(HKFE) |
Jul18 |
180724 |
28212 |
28713 |
28164 |
28643 |
+434 |
251,667 |
109,065 |
+1,752 |
Aug18 |
180724 |
28198 |
28692 |
28150 |
28621 |
+431 |
2,239 |
5,341 |
+540 |
Sep18 |
180724 |
28100 |
28600 |
28063 |
28536 |
+438 |
343 |
10,845 |
+83 |
Total Volume and Open Interest |
254,343 |
131,433 |
+2,370 |
DAX(EUREX) |
Sep18 |
180724 |
12606.0 |
12746.5 |
12571.5 |
12694.0 |
+155.5 |
108,674 |
107,877 |
-11,291 |
Dec18 |
180724 |
12597.0 |
12726.0 |
12597.0 |
12679.5 |
+155.5 |
306 |
1,715 |
-54 |
Mar19 |
180724 |
12670.5 |
12670.5 |
12670.5 |
12670.5 |
+155.5 |
3 |
205 |
-1 |
Total Volume and Open Interest |
108,983 |
109,797 |
-11,346 |
Mini-DAX(EUREX) |
Sep18 |
180724 |
12604.0 |
12747.0 |
12572.0 |
12694.0 |
+155.5 |
44,698 |
12,350 |
-1,805 |
Dec18 |
180724 |
12588.0 |
12727.0 |
12568.0 |
12679.5 |
+155.5 |
249 |
229 |
-41 |
Mar19 |
180724 |
12670.5 |
12670.5 |
12670.5 |
12670.5 |
+155.5 |
0 |
70 |
+0 |
Total Volume and Open Interest |
44,947 |
12,649 |
-1,846 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180724 |
3463 |
3488 |
3454 |
3481 |
+33 |
866,719 |
3,406,902 |
-40,386 |
Dec18 |
180724 |
3445 |
3467 |
3444 |
3463 |
+33 |
39 |
173,759 |
+49 |
Mar19 |
180724 |
3433 |
3451 |
3433 |
3451 |
+33 |
3 |
81,038 |
+6 |
Total Volume and Open Interest |
866,761 |
3,664,370 |
-40,331 |
Swiss Market Index(EUREX) |
Sep18 |
180724 |
8967 |
9003 |
8934 |
8977 |
+38 |
40,183 |
199,368 |
-1,485 |
Dec18 |
180724 |
8958 |
8961 |
8957 |
8957 |
+38 |
17 |
966 |
-1 |
Mar19 |
180724 |
8855 |
8855 |
8855 |
8855 |
+38 |
0 |
26 |
+0 |
Total Volume and Open Interest |
40,200 |
200,360 |
-1,486 |
FT-SE 100(EURONEXT) |
Sep18 |
180724 |
7615.50 |
7678.50 |
7584.50 |
7660.00 |
+65.00 |
89,826 |
670,537 |
+883 |
Dec18 |
180724 |
7611.00 |
7629.00 |
7602.00 |
7620.50 |
+65.50 |
4 |
1,576 |
+2 |
Mar19 |
180724 |
7558.50 |
7558.50 |
7558.50 |
7558.50 |
+65.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
89,830 |
672,128 |
+885 |
SPI 200(SFE) |
Sep18 |
180724 |
6167.0 |
6213.0 |
6163.0 |
6200.0 |
+32.0 |
33,437 |
352,860 |
+859 |
Dec18 |
180724 |
6193.0 |
6193.0 |
6193.0 |
6193.0 |
+32.0 |
1 |
3,219 |
+0 |
Mar19 |
180724 |
6146.0 |
6146.0 |
6146.0 |
6146.0 |
+32.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
33,555 |
361,396 |
-4,798 |
FTSE MIB(ISE) |
Sep18 |
180724 |
21695.00 |
21890.00 |
21670.00 |
21854.00 |
+267.00 |
32,679 |
42,145 |
+915 |
Dec18 |
180724 |
21580.00 |
21725.00 |
21580.00 |
21724.00 |
+267.00 |
31 |
172 |
+1 |
Mar19 |
180724 |
21654.00 |
21654.00 |
21654.00 |
21654.00 |
+267.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
32,710 |
42,337 |
+916 |
KOSPI 200(KFE) |
Sep18 |
180724 |
295.35 |
296.70 |
294.05 |
296.25 |
+0.85 |
330,430 |
284,708 |
-1,756 |
Dec18 |
180724 |
295.70 |
296.90 |
294.35 |
296.50 |
+0.80 |
377 |
44,691 |
-1,521 |
Mar19 |
180724 |
293.00 |
293.60 |
291.40 |
293.60 |
+1.35 |
19 |
2,230 |
-1 |
Total Volume and Open Interest |
330,826 |
361,336 |
-3,278 |
GSCI(CME) |
Aug18 |
180724 |
458.05 |
462.85 |
457.70 |
460.15 |
+2.60 |
106 |
14,996 |
-100 |
Sep18 |
180724 |
458.15 |
458.15 |
458.15 |
458.15 |
+3.00 |
100 |
280 |
+100 |
Oct18 |
180724 |
457.50 |
457.50 |
457.50 |
457.50 |
+3.00 |
|
|
|
Total Volume and Open Interest |
206 |
15,276 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|