|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 25, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180725 |
860.00 |
863.00 |
852.00 |
860.75 |
+2.75 |
31,905 |
71,961 |
-5,011 |
Sep18 |
180725 |
865.50 |
868.00 |
857.50 |
866.00 |
+2.50 |
14,110 |
57,000 |
-138 |
Nov18 |
180725 |
875.00 |
878.00 |
866.75 |
875.75 |
+2.50 |
60,754 |
441,457 |
-936 |
Jan19 |
180725 |
885.00 |
888.25 |
877.25 |
886.25 |
+2.50 |
10,383 |
100,207 |
+2,211 |
Mar19 |
180725 |
894.00 |
897.75 |
886.50 |
895.75 |
+2.75 |
5,087 |
91,295 |
+1,107 |
May19 |
180725 |
903.50 |
906.75 |
895.75 |
904.75 |
+2.50 |
2,740 |
50,758 |
+276 |
Jul19 |
180725 |
911.50 |
914.75 |
904.00 |
912.75 |
+2.50 |
2,626 |
34,191 |
+714 |
Aug19 |
180725 |
908.50 |
914.50 |
908.50 |
914.50 |
+3.00 |
37 |
888 |
+8 |
Sep19 |
180725 |
905.75 |
910.50 |
904.00 |
910.00 |
+3.75 |
0 |
236 |
+0 |
Nov19 |
180725 |
904.50 |
910.00 |
898.25 |
908.50 |
+4.00 |
1,040 |
18,069 |
+226 |
Jan20 |
180725 |
915.50 |
918.75 |
910.75 |
917.50 |
+4.75 |
2 |
365 |
+1 |
Mar20 |
180725 |
920.50 |
923.50 |
917.25 |
922.50 |
+4.50 |
0 |
122 |
+0 |
May20 |
180725 |
928.75 |
931.75 |
925.75 |
931.00 |
+4.25 |
2 |
76 |
+1 |
Jul20 |
180725 |
938.50 |
939.25 |
932.25 |
938.50 |
+4.25 |
3 |
108 |
+0 |
Total Volume and Open Interest |
128,695 |
867,153 |
-1,539 |
Soybean Meal(CBOT) |
Aug18 |
180725 |
328.90 |
331.10 |
327.40 |
330.00 |
+1.10 |
22,184 |
43,549 |
-4,441 |
Sep18 |
180725 |
328.30 |
330.40 |
326.60 |
329.40 |
+1.40 |
15,438 |
72,627 |
+1,757 |
Oct18 |
180725 |
327.40 |
329.80 |
325.90 |
328.80 |
+1.50 |
5,905 |
41,489 |
+212 |
Dec18 |
180725 |
326.90 |
329.40 |
325.20 |
328.50 |
+1.80 |
25,392 |
203,558 |
+162 |
Jan19 |
180725 |
325.00 |
327.30 |
323.10 |
326.50 |
+1.90 |
5,723 |
49,117 |
+961 |
Mar19 |
180725 |
320.30 |
322.40 |
318.40 |
321.90 |
+1.80 |
2,689 |
42,822 |
+440 |
May19 |
180725 |
319.00 |
321.30 |
317.40 |
320.70 |
+1.50 |
1,954 |
23,110 |
+367 |
Jul19 |
180725 |
319.40 |
323.10 |
319.00 |
322.40 |
+1.30 |
1,335 |
20,237 |
+153 |
Aug19 |
180725 |
321.20 |
323.20 |
319.60 |
322.50 |
+1.10 |
160 |
3,384 |
+63 |
Sep19 |
180725 |
320.90 |
322.90 |
319.60 |
322.30 |
+1.10 |
85 |
4,751 |
+38 |
Total Volume and Open Interest |
81,418 |
522,257 |
-151 |
Soybean Oil(CBOT) |
Aug18 |
180725 |
28.25 |
28.47 |
28.17 |
28.41 |
+0.17 |
17,297 |
44,555 |
-2,032 |
Sep18 |
180725 |
28.34 |
28.57 |
28.26 |
28.51 |
+0.17 |
12,786 |
52,806 |
+1,988 |
Oct18 |
180725 |
28.40 |
28.65 |
28.32 |
28.61 |
+0.21 |
4,588 |
27,106 |
+571 |
Dec18 |
180725 |
28.57 |
28.89 |
28.50 |
28.82 |
+0.24 |
31,227 |
244,705 |
+2,545 |
Jan19 |
180725 |
28.77 |
29.13 |
28.74 |
29.07 |
+0.25 |
5,754 |
58,070 |
+1,230 |
Mar19 |
180725 |
29.07 |
29.39 |
29.01 |
29.36 |
+0.26 |
3,020 |
39,243 |
+607 |
May19 |
180725 |
29.42 |
29.71 |
29.35 |
29.67 |
+0.25 |
1,837 |
19,866 |
+222 |
Jul19 |
180725 |
29.75 |
30.03 |
29.67 |
29.99 |
+0.24 |
2,125 |
19,980 |
+884 |
Aug19 |
180725 |
29.88 |
30.15 |
29.82 |
30.12 |
+0.24 |
138 |
4,041 |
+63 |
Sep19 |
180725 |
30.06 |
30.25 |
29.95 |
30.25 |
+0.24 |
125 |
3,297 |
+28 |
Total Volume and Open Interest |
79,351 |
528,730 |
+6,255 |
Canola(WCE) |
Nov18 |
180725 |
489.2 |
492.8 |
487.7 |
489.5 |
-0.4 |
13,091 |
124,678 |
+2,264 |
Jan19 |
180725 |
495.1 |
499.0 |
494.7 |
495.8 |
-0.2 |
2,129 |
42,105 |
+254 |
Mar19 |
180725 |
501.0 |
504.5 |
500.7 |
501.4 |
-0.5 |
379 |
7,847 |
+64 |
May19 |
180725 |
505.5 |
508.9 |
505.5 |
506.2 |
-0.5 |
56 |
1,234 |
+22 |
Jul19 |
180725 |
507.7 |
511.0 |
507.7 |
508.3 |
-0.5 |
7 |
648 |
+3 |
Total Volume and Open Interest |
15,668 |
176,672 |
+2,611 |
Corn(CBOT) |
Sep18 |
180725 |
352.25 |
360.00 |
352.00 |
359.25 |
+7.25 |
75,399 |
643,706 |
+339 |
Dec18 |
180725 |
366.00 |
374.00 |
366.00 |
373.25 |
+7.25 |
93,312 |
790,925 |
+4,737 |
Mar19 |
180725 |
377.25 |
385.00 |
377.25 |
384.25 |
+7.00 |
19,350 |
212,985 |
+1,321 |
May19 |
180725 |
383.25 |
391.00 |
383.25 |
390.25 |
+6.50 |
5,881 |
38,726 |
+1,535 |
Jul19 |
180725 |
389.75 |
396.75 |
389.75 |
396.00 |
+6.25 |
6,953 |
93,668 |
+1,670 |
Sep19 |
180725 |
391.25 |
397.75 |
391.25 |
397.25 |
+6.00 |
2,221 |
28,486 |
+640 |
Dec19 |
180725 |
394.50 |
400.75 |
394.25 |
400.25 |
+6.00 |
5,551 |
78,903 |
+1,141 |
Mar20 |
180725 |
405.00 |
411.00 |
405.00 |
410.75 |
+5.50 |
111 |
3,089 |
+70 |
May20 |
180725 |
415.00 |
417.50 |
415.00 |
417.25 |
+5.25 |
6 |
390 |
+0 |
Jul20 |
180725 |
420.00 |
421.50 |
420.00 |
421.50 |
+5.00 |
25 |
1,114 |
+13 |
Total Volume and Open Interest |
208,850 |
1,893,981 |
+11,471 |
Wheat(CBOT) |
Sep18 |
180725 |
511.50 |
545.25 |
511.25 |
542.75 |
+32.50 |
74,226 |
193,046 |
-7,319 |
Dec18 |
180725 |
531.50 |
564.25 |
530.50 |
561.75 |
+32.50 |
44,626 |
145,816 |
-1,808 |
Mar19 |
180725 |
548.50 |
579.50 |
547.50 |
576.75 |
+30.25 |
13,534 |
53,484 |
-488 |
May19 |
180725 |
557.00 |
585.75 |
556.75 |
583.50 |
+28.25 |
3,535 |
14,458 |
+269 |
Jul19 |
180725 |
558.25 |
587.00 |
558.25 |
584.25 |
+25.50 |
2,966 |
35,019 |
+400 |
Sep19 |
180725 |
569.25 |
592.75 |
568.75 |
590.25 |
+23.25 |
605 |
5,315 |
+29 |
Total Volume and Open Interest |
140,041 |
456,658 |
-8,723 |
Wheat(KCBT) |
Sep18 |
180725 |
510.00 |
544.75 |
510.00 |
540.75 |
+31.00 |
31,260 |
134,415 |
-1,040 |
Dec18 |
180725 |
537.00 |
570.25 |
536.50 |
566.25 |
+30.75 |
14,233 |
91,773 |
+2,391 |
Mar19 |
180725 |
555.00 |
587.00 |
555.00 |
583.00 |
+29.00 |
6,392 |
34,053 |
+1,741 |
May19 |
180725 |
564.75 |
594.50 |
559.00 |
591.00 |
+28.25 |
1,182 |
7,987 |
+170 |
Jul19 |
180725 |
566.00 |
596.50 |
566.00 |
592.75 |
+26.75 |
1,789 |
12,679 |
+644 |
Sep19 |
180725 |
584.75 |
605.50 |
584.50 |
602.00 |
+25.25 |
15 |
827 |
+4 |
Dec19 |
180725 |
600.00 |
621.00 |
599.50 |
617.25 |
+24.00 |
5 |
1,639 |
-3 |
Total Volume and Open Interest |
54,878 |
283,453 |
+3,908 |
Wheat(MGE) |
Sep18 |
180725 |
554.50 |
592.50 |
554.50 |
587.25 |
+32.50 |
3,716 |
29,807 |
-40 |
Dec18 |
180725 |
572.50 |
608.00 |
572.50 |
603.00 |
+30.50 |
1,616 |
18,101 |
+257 |
Mar19 |
180725 |
591.50 |
622.00 |
591.50 |
617.50 |
+28.75 |
402 |
6,973 |
+126 |
May19 |
180725 |
610.75 |
628.75 |
610.75 |
624.75 |
+26.75 |
65 |
2,980 |
-4 |
Jul19 |
180725 |
620.00 |
632.75 |
620.00 |
631.50 |
+25.00 |
97 |
1,525 |
+26 |
Sep19 |
180725 |
613.00 |
636.75 |
613.00 |
633.00 |
+20.75 |
82 |
974 |
+8 |
Total Volume and Open Interest |
6,005 |
60,851 |
+386 |
Oats(CBOT) |
Sep18 |
180725 |
230.00 |
233.00 |
229.50 |
232.25 |
+1.75 |
51 |
1,701 |
+3 |
Dec18 |
180725 |
236.25 |
239.50 |
236.00 |
239.00 |
+2.00 |
154 |
3,233 |
+23 |
Mar19 |
180725 |
242.50 |
244.00 |
242.50 |
243.50 |
+2.00 |
0 |
62 |
+0 |
May19 |
180725 |
245.25 |
245.25 |
245.25 |
245.25 |
+2.00 |
|
|
|
Total Volume and Open Interest |
205 |
4,996 |
+26 |
Rough Rice(CBOT) |
Sep18 |
180725 |
12.05 |
12.06 |
12.01 |
12.05 |
-0.01 |
252 |
6,638 |
+101 |
Nov18 |
180725 |
11.89 |
11.89 |
11.88 |
11.89 |
-0.01 |
112 |
1,274 |
+44 |
Jan19 |
180725 |
12.03 |
12.03 |
12.03 |
12.03 |
-0.01 |
53 |
70 |
+15 |
Mar19 |
180725 |
12.15 |
12.15 |
12.15 |
12.15 |
unch |
52 |
27 |
+26 |
Total Volume and Open Interest |
469 |
8,009 |
+186 |
Live Cattle(CME) |
Aug18 |
180725 |
108.250 |
109.680 |
107.750 |
109.035 |
+0.985 |
14,627 |
55,344 |
-3,612 |
Oct18 |
180725 |
110.400 |
111.250 |
109.580 |
110.785 |
+0.455 |
21,276 |
121,021 |
+829 |
Dec18 |
180725 |
114.635 |
114.930 |
113.980 |
114.800 |
+0.165 |
12,096 |
60,940 |
-556 |
Feb19 |
180725 |
118.300 |
118.500 |
117.785 |
118.385 |
unch |
5,019 |
36,593 |
+1,468 |
Apr19 |
180725 |
119.650 |
120.000 |
119.285 |
119.800 |
+0.150 |
3,035 |
21,794 |
+833 |
Jun19 |
180725 |
112.950 |
113.500 |
112.680 |
113.300 |
+0.350 |
1,497 |
13,057 |
+446 |
Total Volume and Open Interest |
57,988 |
313,516 |
-550 |
Feeder Cattle(CME) |
Aug18 |
180725 |
152.785 |
153.130 |
151.850 |
152.830 |
+0.080 |
4,278 |
14,750 |
-443 |
Sep18 |
180725 |
153.380 |
153.750 |
152.450 |
153.250 |
-0.285 |
3,287 |
12,838 |
+195 |
Oct18 |
180725 |
154.450 |
154.900 |
153.580 |
154.450 |
-0.100 |
3,389 |
10,643 |
+566 |
Nov18 |
180725 |
154.450 |
155.400 |
153.985 |
154.735 |
-0.065 |
1,550 |
4,724 |
+209 |
Jan19 |
180725 |
152.285 |
153.500 |
151.935 |
152.685 |
+0.035 |
790 |
6,133 |
+136 |
Mar19 |
180725 |
151.485 |
152.035 |
150.535 |
151.235 |
-0.015 |
335 |
2,234 |
+122 |
Apr19 |
180725 |
151.735 |
152.330 |
151.300 |
151.435 |
-0.065 |
125 |
854 |
+28 |
Total Volume and Open Interest |
13,828 |
52,375 |
+839 |
Lean Hogs(CME) |
Aug18 |
180725 |
66.100 |
66.750 |
65.580 |
66.400 |
+0.850 |
11,369 |
32,065 |
-1,182 |
Oct18 |
180725 |
53.035 |
54.100 |
52.630 |
53.930 |
+1.395 |
20,943 |
114,440 |
+1,845 |
Dec18 |
180725 |
47.900 |
49.000 |
47.700 |
48.930 |
+1.395 |
11,612 |
47,156 |
+1,382 |
Feb19 |
180725 |
54.850 |
55.880 |
54.650 |
55.650 |
+1.050 |
6,223 |
24,379 |
+1,602 |
Apr19 |
180725 |
60.430 |
61.350 |
60.330 |
61.080 |
+0.750 |
2,871 |
15,090 |
+883 |
May19 |
180725 |
67.500 |
67.500 |
67.450 |
67.500 |
+0.850 |
84 |
233 |
-8 |
Jun19 |
180725 |
71.635 |
72.450 |
71.480 |
72.180 |
+0.630 |
1,029 |
2,316 |
+380 |
Jul19 |
180725 |
72.100 |
72.680 |
71.900 |
72.400 |
+0.570 |
104 |
561 |
+15 |
Total Volume and Open Interest |
54,288 |
236,737 |
+4,932 |
Class III Milk(CME) |
Jul18 |
180725 |
14.18 |
14.22 |
14.14 |
14.18 |
-0.02 |
12 |
3,670 |
+26 |
Aug18 |
180725 |
14.89 |
15.03 |
14.88 |
14.92 |
unch |
152 |
4,765 |
+21 |
Sep18 |
180725 |
15.62 |
15.78 |
15.57 |
15.68 |
+0.05 |
79 |
4,053 |
+13 |
Oct18 |
180725 |
16.23 |
16.38 |
16.11 |
16.21 |
+0.09 |
47 |
3,010 |
-19 |
Nov18 |
180725 |
16.18 |
16.38 |
16.15 |
16.21 |
+0.05 |
12 |
2,536 |
+1 |
Dec18 |
180725 |
16.05 |
16.16 |
16.02 |
16.09 |
+0.05 |
17 |
2,310 |
-8 |
Jan19 |
180725 |
15.87 |
15.95 |
15.78 |
15.85 |
+0.01 |
23 |
946 |
+11 |
Feb19 |
180725 |
15.80 |
15.80 |
15.66 |
15.72 |
+0.04 |
24 |
568 |
+10 |
Mar19 |
180725 |
15.71 |
15.72 |
15.56 |
15.56 |
-0.06 |
14 |
589 |
+1 |
Apr19 |
180725 |
15.88 |
15.88 |
15.72 |
15.73 |
-0.04 |
23 |
524 |
+17 |
May19 |
180725 |
15.82 |
15.92 |
15.82 |
15.82 |
-0.04 |
43 |
309 |
+38 |
Jun19 |
180725 |
16.01 |
16.02 |
15.92 |
15.92 |
unch |
11 |
246 |
+1 |
Jul19 |
180725 |
16.11 |
16.25 |
16.10 |
16.17 |
+0.02 |
5 |
106 |
+5 |
Total Volume and Open Interest |
465 |
24,064 |
+117 |
Cocoa(ICE) |
Sep18 |
180725 |
2243 |
2271 |
2233 |
2245 |
-12 |
24,393 |
76,041 |
-996 |
Dec18 |
180725 |
2273 |
2301 |
2267 |
2278 |
-8 |
14,325 |
69,955 |
-530 |
Mar19 |
180725 |
2296 |
2322 |
2291 |
2299 |
-9 |
6,499 |
51,611 |
+588 |
May19 |
180725 |
2301 |
2336 |
2301 |
2314 |
-7 |
1,490 |
17,211 |
-218 |
Jul19 |
180725 |
2330 |
2346 |
2317 |
2326 |
-7 |
979 |
6,840 |
+154 |
Sep19 |
180725 |
2320 |
2356 |
2320 |
2335 |
-8 |
983 |
7,417 |
+650 |
Dec19 |
180725 |
2345 |
2362 |
2333 |
2341 |
-7 |
366 |
11,156 |
+311 |
Total Volume and Open Interest |
49,081 |
241,251 |
-19 |
Coffee "C"(ICE) |
Sep18 |
180725 |
111.05 |
112.00 |
109.90 |
111.00 |
+0.05 |
24,427 |
161,062 |
+1,813 |
Dec18 |
180725 |
114.40 |
115.35 |
113.25 |
114.35 |
+0.10 |
11,743 |
78,326 |
+2,165 |
Mar19 |
180725 |
118.00 |
118.80 |
116.80 |
117.90 |
+0.05 |
4,040 |
36,036 |
+284 |
May19 |
180725 |
120.40 |
121.35 |
119.30 |
120.35 |
+0.05 |
2,276 |
21,054 |
-220 |
Jul19 |
180725 |
122.70 |
123.75 |
121.70 |
122.75 |
+0.05 |
1,604 |
8,688 |
+27 |
Sep19 |
180725 |
125.05 |
125.80 |
124.20 |
125.10 |
+0.05 |
151 |
3,918 |
+28 |
Total Volume and Open Interest |
44,447 |
317,803 |
+4,170 |
Orange Juice(ICE) |
Sep18 |
180725 |
164.00 |
165.20 |
163.70 |
164.75 |
+1.60 |
517 |
12,126 |
-66 |
Nov18 |
180725 |
164.85 |
166.30 |
164.85 |
165.80 |
+1.65 |
144 |
3,032 |
+94 |
Jan19 |
180725 |
164.65 |
165.70 |
164.60 |
165.70 |
+1.65 |
6 |
593 |
+3 |
Mar19 |
180725 |
165.45 |
165.45 |
165.45 |
165.45 |
+1.65 |
3 |
131 |
+0 |
May19 |
180725 |
164.90 |
164.90 |
164.90 |
164.90 |
+1.65 |
0 |
8 |
+0 |
Jul19 |
180725 |
164.80 |
164.80 |
164.80 |
164.80 |
+1.65 |
|
|
|
Total Volume and Open Interest |
670 |
15,890 |
+31 |
Sugar #11(ICE) |
Oct18 |
180725 |
11.23 |
11.35 |
11.09 |
11.19 |
unch |
39,710 |
518,085 |
-3,083 |
Mar19 |
180725 |
12.02 |
12.09 |
11.90 |
11.99 |
+0.03 |
18,768 |
278,870 |
-2,337 |
May19 |
180725 |
12.10 |
12.21 |
12.05 |
12.16 |
+0.08 |
4,800 |
72,077 |
+398 |
Jul19 |
180725 |
12.23 |
12.35 |
12.19 |
12.32 |
+0.11 |
2,429 |
43,214 |
-163 |
Oct19 |
180725 |
12.45 |
12.58 |
12.42 |
12.57 |
+0.13 |
1,077 |
39,492 |
+498 |
Mar20 |
180725 |
13.05 |
13.17 |
13.02 |
13.17 |
+0.13 |
247 |
13,507 |
+0 |
May20 |
180725 |
13.26 |
13.26 |
13.26 |
13.26 |
+0.13 |
202 |
2,616 |
-3 |
Jul20 |
180725 |
13.35 |
13.35 |
13.35 |
13.35 |
+0.14 |
85 |
2,628 |
+57 |
Total Volume and Open Interest |
67,357 |
973,644 |
-4,650 |
London Cocoa(LCE) |
Sep18 |
180725 |
1649 |
1658 |
1637 |
1646 |
-7 |
8,184 |
57,011 |
-1,103 |
Dec18 |
180725 |
1679 |
1688 |
1670 |
1676 |
-6 |
7,277 |
62,054 |
+251 |
Mar19 |
180725 |
1685 |
1696 |
1675 |
1683 |
-3 |
4,369 |
56,389 |
-758 |
May19 |
180725 |
1688 |
1698 |
1680 |
1688 |
-1 |
2,081 |
26,142 |
+223 |
Jul19 |
180725 |
1696 |
1704 |
1684 |
1693 |
unch |
2,079 |
13,821 |
+1,157 |
Sep19 |
180725 |
1695 |
1704 |
1687 |
1695 |
+1 |
238 |
12,480 |
-23 |
Dec19 |
180725 |
1699 |
1706 |
1690 |
1696 |
+1 |
145 |
10,708 |
+21 |
Total Volume and Open Interest |
24,384 |
239,254 |
-225 |
London Sugar(LCE) |
Oct18 |
180725 |
326.40 |
329.50 |
325.00 |
327.40 |
+1.30 |
2,855 |
48,989 |
-450 |
Dec18 |
180725 |
325.60 |
328.00 |
323.70 |
325.70 |
+0.50 |
1,189 |
16,436 |
+273 |
Mar19 |
180725 |
331.20 |
332.90 |
328.40 |
330.60 |
+0.50 |
792 |
13,535 |
-52 |
May19 |
180725 |
336.10 |
337.90 |
333.90 |
335.60 |
+0.70 |
543 |
6,780 |
+259 |
Aug19 |
180725 |
340.50 |
342.20 |
338.40 |
340.00 |
+0.90 |
146 |
5,115 |
+23 |
Total Volume and Open Interest |
5,627 |
94,195 |
+79 |
Cotton(ICE) |
Oct18 |
180725 |
88.92 |
89.38 |
88.61 |
88.80 |
+1.48 |
5 |
139 |
-1 |
Dec18 |
180725 |
86.71 |
88.59 |
86.69 |
87.97 |
+1.27 |
9,624 |
175,724 |
+333 |
Mar19 |
180725 |
86.66 |
88.25 |
86.66 |
87.80 |
+1.11 |
2,420 |
50,909 |
+879 |
May19 |
180725 |
86.88 |
88.16 |
86.86 |
87.79 |
+1.00 |
207 |
7,650 |
-8 |
Jul19 |
180725 |
86.94 |
88.09 |
86.92 |
87.76 |
+0.89 |
29 |
5,929 |
+8 |
Oct19 |
180725 |
82.18 |
82.18 |
82.18 |
82.18 |
+0.33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,381 |
260,498 |
+1,299 |
Lumber(CME) |
Sep18 |
180725 |
495.3 |
498.9 |
483.9 |
493.3 |
+4.8 |
400 |
4,212 |
-27 |
Nov18 |
180725 |
458.0 |
459.3 |
447.6 |
457.8 |
+4.5 |
82 |
652 |
-15 |
Jan19 |
180725 |
433.3 |
437.1 |
433.3 |
437.1 |
+2.1 |
39 |
263 |
-17 |
Mar19 |
180725 |
421.9 |
421.9 |
421.9 |
421.9 |
+4.2 |
6 |
185 |
+0 |
Total Volume and Open Interest |
527 |
5,409 |
-59 |
Crude Oil(NYM) |
Sep18 |
180725 |
68.77 |
69.70 |
68.20 |
69.30 |
+0.78 |
555,915 |
460,205 |
-20,966 |
Oct18 |
180725 |
67.43 |
68.23 |
66.97 |
68.01 |
+0.82 |
104,679 |
245,882 |
+3,450 |
Nov18 |
180725 |
66.92 |
67.72 |
66.58 |
67.59 |
+0.82 |
51,910 |
134,613 |
-857 |
Dec18 |
180725 |
66.61 |
67.37 |
66.28 |
67.26 |
+0.79 |
77,171 |
295,376 |
+331 |
Jan19 |
180725 |
66.33 |
67.05 |
66.07 |
67.00 |
+0.78 |
34,902 |
161,360 |
+1,731 |
Feb19 |
180725 |
65.98 |
66.67 |
65.77 |
66.61 |
+0.76 |
22,384 |
72,672 |
-991 |
Mar19 |
180725 |
65.70 |
66.30 |
65.45 |
66.25 |
+0.73 |
17,342 |
78,555 |
+3,656 |
Apr19 |
180725 |
65.33 |
65.93 |
65.11 |
65.93 |
+0.71 |
8,092 |
51,776 |
-1,392 |
May19 |
180725 |
65.04 |
65.64 |
64.89 |
65.64 |
+0.69 |
5,264 |
42,481 |
+1,028 |
Jun19 |
180725 |
64.78 |
65.42 |
64.54 |
65.36 |
+0.68 |
20,521 |
157,917 |
-2,135 |
Jul19 |
180725 |
64.68 |
65.08 |
64.31 |
65.05 |
+0.67 |
1,157 |
37,229 |
+16 |
Aug19 |
180725 |
64.41 |
64.79 |
64.25 |
64.75 |
+0.65 |
741 |
36,991 |
+136 |
Sep19 |
180725 |
64.35 |
64.47 |
64.34 |
64.47 |
+0.62 |
1,965 |
64,058 |
+40 |
Oct19 |
180725 |
64.23 |
64.23 |
64.23 |
64.23 |
+0.62 |
447 |
34,597 |
+37 |
Nov19 |
180725 |
63.98 |
63.98 |
63.98 |
63.98 |
+0.61 |
410 |
30,752 |
+10 |
Dec19 |
180725 |
63.32 |
63.82 |
63.01 |
63.78 |
+0.62 |
21,727 |
213,075 |
+2,947 |
Total Volume and Open Interest |
936,812 |
2,363,581 |
-13,084 |
e-miNY Crude Oil(NYM) |
Sep18 |
180725 |
68.750 |
69.675 |
68.200 |
69.300 |
+0.775 |
16,422 |
1,976 |
+482 |
Oct18 |
180725 |
67.400 |
68.200 |
66.975 |
68.000 |
+0.800 |
261 |
709 |
+23 |
Nov18 |
180725 |
67.125 |
67.675 |
66.825 |
67.600 |
+0.825 |
21 |
72 |
+5 |
Dec18 |
180725 |
66.850 |
67.350 |
66.325 |
67.250 |
+0.775 |
23 |
117 |
+1 |
Jan19 |
180725 |
66.550 |
67.000 |
66.200 |
67.000 |
+0.775 |
12 |
17 |
+0 |
Feb19 |
180725 |
66.025 |
66.600 |
66.025 |
66.600 |
+0.750 |
6 |
19 |
+0 |
Mar19 |
180725 |
65.725 |
66.275 |
65.725 |
66.250 |
+0.725 |
9 |
12 |
+0 |
Apr19 |
180725 |
65.925 |
65.925 |
65.925 |
65.925 |
+0.700 |
24 |
84 |
+24 |
May19 |
180725 |
65.650 |
65.650 |
65.650 |
65.650 |
+0.700 |
24 |
92 |
+24 |
Jun19 |
180725 |
65.350 |
65.350 |
65.350 |
65.350 |
+0.675 |
0 |
57 |
+0 |
Total Volume and Open Interest |
16,804 |
3,198 |
+558 |
NY Harbor ULSD(NYM) |
Aug18 |
180725 |
213.85 |
215.87 |
213.00 |
215.12 |
+1.86 |
21,839 |
48,305 |
-4,727 |
Sep18 |
180725 |
214.74 |
216.38 |
213.46 |
215.60 |
+1.81 |
44,646 |
107,129 |
-1,383 |
Oct18 |
180725 |
214.66 |
216.90 |
214.05 |
216.22 |
+1.81 |
20,888 |
45,106 |
+3,021 |
Nov18 |
180725 |
215.84 |
217.38 |
214.59 |
216.76 |
+1.77 |
10,122 |
41,618 |
-531 |
Dec18 |
180725 |
216.17 |
217.69 |
214.87 |
217.11 |
+1.74 |
11,787 |
59,174 |
+1,293 |
Jan19 |
180725 |
217.32 |
218.08 |
215.30 |
217.53 |
+1.73 |
4,248 |
24,414 |
+377 |
Feb19 |
180725 |
216.55 |
217.69 |
215.40 |
217.28 |
+1.76 |
3,834 |
12,696 |
+681 |
Mar19 |
180725 |
216.44 |
216.79 |
214.47 |
216.50 |
+1.81 |
1,894 |
16,525 |
-193 |
Apr19 |
180725 |
214.64 |
215.32 |
213.11 |
215.18 |
+1.84 |
608 |
7,081 |
+61 |
May19 |
180725 |
213.90 |
214.71 |
212.36 |
214.53 |
+1.81 |
186 |
1,612 |
+50 |
Jun19 |
180725 |
213.72 |
214.61 |
212.10 |
214.19 |
+1.73 |
1,111 |
18,159 |
-85 |
Jul19 |
180725 |
214.09 |
214.98 |
212.61 |
214.66 |
+1.70 |
129 |
1,625 |
+1 |
Aug19 |
180725 |
215.33 |
215.33 |
215.33 |
215.33 |
+1.70 |
54 |
673 |
+17 |
Sep19 |
180725 |
216.06 |
216.06 |
216.06 |
216.06 |
+1.71 |
10 |
1,075 |
+1 |
Total Volume and Open Interest |
121,457 |
394,688 |
-1,408 |
RBOB Gasoline(NYM) |
Aug18 |
180725 |
210.94 |
212.77 |
209.20 |
212.31 |
+2.75 |
33,185 |
43,989 |
-5,559 |
Sep18 |
180725 |
207.05 |
208.98 |
205.59 |
208.51 |
+2.64 |
65,206 |
137,407 |
+4,253 |
Oct18 |
180725 |
195.34 |
197.39 |
194.06 |
197.03 |
+2.71 |
26,844 |
63,977 |
+518 |
Nov18 |
180725 |
193.16 |
194.65 |
191.50 |
194.34 |
+2.62 |
14,980 |
55,744 |
+1,698 |
Dec18 |
180725 |
191.58 |
192.77 |
189.67 |
192.46 |
+2.53 |
13,736 |
47,463 |
+991 |
Jan19 |
180725 |
191.21 |
192.28 |
189.41 |
192.04 |
+2.47 |
4,931 |
27,643 |
+639 |
Feb19 |
180725 |
191.97 |
192.55 |
190.23 |
192.43 |
+2.41 |
2,038 |
11,586 |
-4 |
Mar19 |
180725 |
193.59 |
193.83 |
191.39 |
193.70 |
+2.31 |
1,287 |
16,612 |
-63 |
Apr19 |
180725 |
209.82 |
210.41 |
208.38 |
210.41 |
+2.31 |
397 |
9,240 |
-12 |
May19 |
180725 |
210.40 |
210.57 |
210.40 |
210.41 |
+2.33 |
642 |
5,214 |
+249 |
Total Volume and Open Interest |
164,927 |
433,937 |
+3,017 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180725 |
212.31 |
212.31 |
212.31 |
212.31 |
+2.75 |
0 |
1 |
+0 |
Sep18 |
180725 |
208.51 |
208.51 |
208.51 |
208.51 |
+2.64 |
|
|
|
Oct18 |
180725 |
197.03 |
197.03 |
197.03 |
197.03 |
+2.71 |
|
|
|
Nov18 |
180725 |
194.34 |
194.34 |
194.34 |
194.34 |
+2.62 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180725 |
2.739 |
2.780 |
2.735 |
2.775 |
+0.043 |
109,970 |
51,386 |
-25,951 |
Sep18 |
180725 |
2.723 |
2.762 |
2.721 |
2.755 |
+0.036 |
114,816 |
299,323 |
+12,972 |
Oct18 |
180725 |
2.743 |
2.780 |
2.741 |
2.773 |
+0.034 |
41,537 |
160,052 |
+1,496 |
Nov18 |
180725 |
2.796 |
2.829 |
2.793 |
2.824 |
+0.033 |
30,270 |
129,317 |
+2,400 |
Dec18 |
180725 |
2.907 |
2.940 |
2.905 |
2.935 |
+0.031 |
9,174 |
91,758 |
-429 |
Jan19 |
180725 |
2.992 |
3.024 |
2.990 |
3.021 |
+0.032 |
18,804 |
147,530 |
+2,743 |
Feb19 |
180725 |
2.960 |
2.991 |
2.960 |
2.989 |
+0.031 |
3,767 |
66,690 |
+4 |
Mar19 |
180725 |
2.873 |
2.894 |
2.870 |
2.893 |
+0.027 |
8,823 |
124,223 |
+1,742 |
Apr19 |
180725 |
2.595 |
2.614 |
2.594 |
2.610 |
+0.020 |
11,084 |
130,135 |
+5,705 |
May19 |
180725 |
2.573 |
2.584 |
2.573 |
2.581 |
+0.019 |
5,509 |
49,676 |
+155 |
Jun19 |
180725 |
2.607 |
2.616 |
2.606 |
2.612 |
+0.018 |
591 |
30,783 |
+78 |
Jul19 |
180725 |
2.631 |
2.647 |
2.630 |
2.644 |
+0.017 |
440 |
25,975 |
+10 |
Aug19 |
180725 |
2.638 |
2.654 |
2.637 |
2.651 |
+0.017 |
597 |
23,356 |
-43 |
Sep19 |
180725 |
2.617 |
2.634 |
2.617 |
2.632 |
+0.017 |
359 |
24,111 |
+10 |
Oct19 |
180725 |
2.635 |
2.651 |
2.635 |
2.649 |
+0.017 |
1,782 |
50,717 |
+193 |
Nov19 |
180725 |
2.688 |
2.705 |
2.688 |
2.702 |
+0.016 |
455 |
28,057 |
+253 |
Total Volume and Open Interest |
360,920 |
1,524,777 |
+2,496 |
Brent Crude Oil(ICE) |
Sep18 |
180725 |
73.70 |
74.60 |
73.07 |
73.93 |
+0.49 |
316,980 |
206,897 |
-61,724 |
Oct18 |
180725 |
74.11 |
75.06 |
73.48 |
74.41 |
+0.61 |
274,512 |
401,658 |
+21,730 |
Nov18 |
180725 |
74.31 |
75.30 |
73.77 |
74.70 |
+0.65 |
138,335 |
253,278 |
+11,219 |
Dec18 |
180725 |
74.44 |
75.41 |
73.91 |
74.86 |
+0.68 |
158,699 |
307,125 |
+8,852 |
Jan19 |
180725 |
74.56 |
75.41 |
73.99 |
74.93 |
+0.70 |
47,910 |
140,347 |
-1,423 |
Feb19 |
180725 |
74.50 |
75.34 |
73.94 |
74.88 |
+0.70 |
32,928 |
100,127 |
+4,442 |
Mar19 |
180725 |
74.27 |
75.12 |
73.82 |
74.74 |
+0.69 |
24,479 |
89,611 |
+2,806 |
Apr19 |
180725 |
74.35 |
74.93 |
73.67 |
74.56 |
+0.68 |
8,920 |
47,063 |
+1,060 |
May19 |
180725 |
74.01 |
74.67 |
73.45 |
74.33 |
+0.68 |
6,173 |
44,892 |
+10 |
Jun19 |
180725 |
73.70 |
74.39 |
73.21 |
74.07 |
+0.67 |
24,825 |
135,087 |
+1,741 |
Jul19 |
180725 |
73.84 |
73.84 |
73.84 |
73.84 |
+0.66 |
1,936 |
38,566 |
+420 |
Aug19 |
180725 |
72.95 |
73.59 |
72.95 |
73.59 |
+0.65 |
1,268 |
28,315 |
-24 |
Sep19 |
180725 |
73.33 |
73.33 |
73.33 |
73.33 |
+0.66 |
2,759 |
53,439 |
+308 |
Oct19 |
180725 |
73.05 |
73.05 |
73.05 |
73.05 |
+0.67 |
1,417 |
36,731 |
+74 |
Total Volume and Open Interest |
1,086,598 |
2,365,389 |
-10,523 |
Gas Oil(ICE) |
Aug18 |
180725 |
654.00 |
661.50 |
651.75 |
656.75 |
+1.00 |
65,240 |
105,501 |
-9,964 |
Sep18 |
180725 |
655.75 |
663.00 |
653.50 |
658.50 |
+1.00 |
73,644 |
198,435 |
+8,763 |
Oct18 |
180725 |
657.50 |
665.00 |
655.75 |
660.75 |
+1.00 |
36,469 |
142,059 |
+2,030 |
Nov18 |
180725 |
657.00 |
663.75 |
654.00 |
658.75 |
+1.00 |
10,702 |
59,018 |
+139 |
Dec18 |
180725 |
654.75 |
661.25 |
651.25 |
656.50 |
+1.00 |
30,395 |
128,034 |
-425 |
Jan19 |
180725 |
655.00 |
661.25 |
651.50 |
657.00 |
+1.00 |
5,921 |
41,727 |
+164 |
Feb19 |
180725 |
655.75 |
661.25 |
652.50 |
657.00 |
+1.25 |
6,009 |
30,688 |
-927 |
Mar19 |
180725 |
657.25 |
658.50 |
652.00 |
656.25 |
+1.25 |
2,390 |
23,354 |
+212 |
Apr19 |
180725 |
655.75 |
657.00 |
652.00 |
655.00 |
+1.25 |
855 |
17,744 |
-148 |
May19 |
180725 |
654.25 |
656.75 |
651.50 |
654.50 |
+1.25 |
843 |
10,461 |
-19 |
Total Volume and Open Interest |
243,738 |
987,902 |
-1,820 |
Ethanol(CBOT) |
Aug18 |
180725 |
1.426 |
1.431 |
1.414 |
1.425 |
+0.002 |
150 |
507 |
-97 |
Sep18 |
180725 |
1.420 |
1.433 |
1.411 |
1.430 |
+0.011 |
145 |
892 |
+95 |
Oct18 |
180725 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.011 |
23 |
206 |
+19 |
Nov18 |
180725 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.011 |
1 |
58 |
-1 |
Dec18 |
180725 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.011 |
0 |
124 |
+0 |
Jan19 |
180725 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.011 |
0 |
107 |
+0 |
Feb19 |
180725 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.011 |
|
|
|
Mar19 |
180725 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.011 |
|
|
|
Total Volume and Open Interest |
319 |
1,894 |
+16 |
WTI Crude Oil(ICE) |
Sep18 |
180725 |
68.75 |
69.70 |
68.22 |
69.30 |
+0.78 |
33,375 |
78,695 |
-2,228 |
Oct18 |
180725 |
67.43 |
68.34 |
66.99 |
68.01 |
+0.82 |
30,171 |
56,260 |
+615 |
Nov18 |
180725 |
67.14 |
67.83 |
66.60 |
67.59 |
+0.82 |
18,235 |
22,748 |
+377 |
Dec18 |
180725 |
66.79 |
67.50 |
66.32 |
67.26 |
+0.79 |
26,359 |
136,711 |
+210 |
Jan19 |
180725 |
66.55 |
67.17 |
66.07 |
67.00 |
+0.78 |
12,533 |
29,291 |
-1,455 |
Feb19 |
180725 |
66.08 |
66.69 |
65.78 |
66.61 |
+0.76 |
7,910 |
13,511 |
-2 |
Mar19 |
180725 |
65.74 |
66.25 |
65.43 |
66.25 |
+0.73 |
2,752 |
21,984 |
+44 |
Apr19 |
180725 |
65.59 |
65.93 |
65.21 |
65.93 |
+0.71 |
957 |
5,612 |
+51 |
May19 |
180725 |
65.32 |
65.64 |
64.99 |
65.64 |
+0.69 |
416 |
6,815 |
-4 |
Jun19 |
180725 |
65.07 |
65.36 |
64.70 |
65.36 |
+0.68 |
4,747 |
63,021 |
+167 |
Jul19 |
180725 |
65.05 |
65.05 |
65.05 |
65.05 |
+0.67 |
101 |
4,281 |
+15 |
Aug19 |
180725 |
64.75 |
64.75 |
64.75 |
64.75 |
+0.65 |
51 |
5,202 |
+0 |
Sep19 |
180725 |
64.47 |
64.47 |
64.47 |
64.47 |
+0.62 |
99 |
12,490 |
+18 |
Oct19 |
180725 |
64.23 |
64.23 |
64.23 |
64.23 |
+0.62 |
32 |
4,029 |
+0 |
Nov19 |
180725 |
63.98 |
63.98 |
63.98 |
63.98 |
+0.61 |
17 |
4,322 |
+11 |
Dec19 |
180725 |
63.55 |
63.78 |
63.16 |
63.78 |
+0.62 |
4,654 |
74,765 |
-485 |
Total Volume and Open Interest |
145,317 |
607,487 |
-1,450 |
US Dollar Index(ICE) |
Sep18 |
180725 |
94.375 |
94.450 |
93.905 |
94.130 |
-0.257 |
15,262 |
50,275 |
+135 |
Dec18 |
180725 |
93.955 |
93.990 |
93.520 |
93.720 |
-0.253 |
254 |
1,661 |
+15 |
Mar19 |
180725 |
93.020 |
93.260 |
93.010 |
93.260 |
-0.252 |
428 |
516 |
-149 |
Total Volume and Open Interest |
15,964 |
52,535 |
+21 |
Australian Dollar(CME) |
Sep18 |
180725 |
74.21 |
74.66 |
73.94 |
74.39 |
+0.22 |
83,154 |
133,570 |
+1,614 |
Dec18 |
180725 |
74.31 |
74.65 |
74.00 |
74.43 |
+0.21 |
40 |
534 |
+2 |
Mar19 |
180725 |
74.49 |
74.59 |
74.44 |
74.51 |
+0.22 |
0 |
129 |
+0 |
Total Volume and Open Interest |
84,921 |
135,804 |
+2,057 |
British Pound(CME) |
Sep18 |
180725 |
131.71 |
132.30 |
131.61 |
132.02 |
+0.32 |
94,213 |
181,712 |
-4,191 |
Dec18 |
180725 |
132.38 |
132.68 |
132.25 |
132.56 |
+0.33 |
124 |
10,269 |
+0 |
Mar19 |
180725 |
133.15 |
133.15 |
133.15 |
133.15 |
+0.31 |
0 |
349 |
+0 |
Total Volume and Open Interest |
95,553 |
193,878 |
-4,101 |
Canadian Dollar(CME) |
Sep18 |
180725 |
76.05 |
76.85 |
76.02 |
76.67 |
+0.60 |
51,187 |
145,158 |
-2,477 |
Dec18 |
180725 |
76.32 |
76.89 |
76.28 |
76.79 |
+0.60 |
210 |
4,957 |
-19 |
Mar19 |
180725 |
76.50 |
76.90 |
76.50 |
76.90 |
+0.59 |
5 |
579 |
+3 |
Jun19 |
180725 |
77.01 |
77.01 |
77.01 |
77.01 |
+0.59 |
0 |
132 |
+0 |
Total Volume and Open Interest |
52,570 |
151,305 |
-2,462 |
Japanese Yen(CME) |
Sep18 |
180725 |
90.25 |
90.70 |
90.10 |
90.54 |
+0.30 |
151,907 |
210,846 |
-7,476 |
Dec18 |
180725 |
90.81 |
91.23 |
90.77 |
91.14 |
+0.29 |
56 |
913 |
-8 |
Mar19 |
180725 |
91.61 |
91.86 |
91.61 |
91.86 |
+0.30 |
0 |
42 |
+0 |
Total Volume and Open Interest |
152,489 |
212,750 |
-7,521 |
Swiss Franc(CME) |
Sep18 |
180725 |
101.08 |
101.38 |
100.95 |
101.18 |
+0.11 |
19,777 |
92,107 |
-570 |
Dec18 |
180725 |
102.00 |
102.18 |
101.81 |
102.00 |
+0.11 |
1 |
64 |
+1 |
Mar19 |
180725 |
102.93 |
102.93 |
102.93 |
102.93 |
+0.10 |
0 |
16 |
+0 |
Total Volume and Open Interest |
19,778 |
92,187 |
-569 |
EuroFX(CME) |
Sep18 |
180725 |
117.29 |
117.85 |
117.09 |
117.47 |
+0.17 |
187,511 |
484,284 |
-5,386 |
Dec18 |
180725 |
118.12 |
118.68 |
117.98 |
118.31 |
+0.17 |
273 |
7,037 |
+25 |
Mar19 |
180725 |
119.19 |
119.25 |
118.92 |
119.25 |
+0.17 |
21 |
1,268 |
+1 |
Total Volume and Open Interest |
188,391 |
495,631 |
-5,367 |
Mexican Peso(CME) |
Aug18 |
180725 |
533.00 |
533.00 |
533.00 |
533.00 |
+5.50 |
|
|
|
Sep18 |
180725 |
525.13 |
531.25 |
524.88 |
530.00 |
+5.50 |
48,353 |
174,860 |
+3,861 |
Total Volume and Open Interest |
48,353 |
174,960 |
+3,861 |
Brazilian Real(CME) |
Aug18 |
180725 |
266.80 |
270.90 |
266.80 |
269.55 |
+2.40 |
1,076 |
39,591 |
-274 |
Sep18 |
180725 |
266.00 |
270.00 |
265.90 |
268.55 |
+2.35 |
362 |
5,125 |
+78 |
Oct18 |
180725 |
268.00 |
268.00 |
268.00 |
268.00 |
+2.55 |
0 |
5 |
+0 |
Nov18 |
180725 |
267.20 |
267.20 |
267.20 |
267.20 |
+2.60 |
|
|
|
Total Volume and Open Interest |
1,438 |
44,774 |
-196 |
30-Year T-Bonds(CBOT) |
Sep18 |
180725 |
143~040 |
143~190 |
142~200 |
143~130 |
+0~070 |
356,295 |
838,391 |
+9,579 |
Dec18 |
180725 |
142~100 |
142~260 |
141~290 |
142~200 |
+0~070 |
65 |
647 |
+3 |
Mar19 |
180725 |
141~290 |
141~290 |
141~290 |
141~290 |
+0~070 |
|
|
|
Total Volume and Open Interest |
356,360 |
839,038 |
+9,582 |
10-Year T-Notes(CBOT) |
Sep18 |
180725 |
119~175 |
119~225 |
119~105 |
119~210 |
+0~030 |
1,631,269 |
3,771,578 |
+25,464 |
Dec18 |
180725 |
119~135 |
119~160 |
119~045 |
119~150 |
+0~030 |
1,669 |
3,648 |
+1,034 |
Mar19 |
180725 |
119~080 |
119~080 |
119~080 |
119~080 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,632,938 |
3,775,226 |
+26,498 |
5-Year T-Notes(CBOT) |
Sep18 |
180725 |
113~062 |
113~084 |
113~024 |
113~080 |
+0~010 |
854,139 |
3,908,760 |
-13,742 |
Dec18 |
180725 |
112~306 |
112~310 |
112~254 |
112~306 |
+0~014 |
180 |
943 |
+103 |
Mar19 |
180725 |
112~234 |
112~234 |
112~234 |
112~234 |
+0~014 |
|
|
|
Total Volume and Open Interest |
854,319 |
3,909,703 |
-13,639 |
2 Year T-Notes(CBOT) |
Sep18 |
180725 |
105~232 |
105~240 |
105~214 |
105~230 |
-0~004 |
270,162 |
1,937,042 |
-10,102 |
Dec18 |
180725 |
105~176 |
105~176 |
105~162 |
105~174 |
-0~004 |
251 |
1,184 |
-709 |
Mar19 |
180725 |
105~174 |
105~174 |
105~174 |
105~174 |
-0~004 |
|
|
|
Total Volume and Open Interest |
270,413 |
1,938,226 |
-10,811 |
Eurodollars(CME) |
Sep18 |
180725 |
97.580 |
97.585 |
97.570 |
97.575 |
-0.005 |
283,436 |
1,327,795 |
+3,151 |
Dec18 |
180725 |
97.345 |
97.350 |
97.330 |
97.345 |
unch |
340,810 |
1,848,614 |
+22,780 |
Mar19 |
180725 |
97.190 |
97.200 |
97.175 |
97.195 |
+0.005 |
225,598 |
1,322,337 |
+1,763 |
Jun19 |
180725 |
97.080 |
97.090 |
97.060 |
97.085 |
+0.005 |
235,106 |
1,312,885 |
-11,035 |
Sep19 |
180725 |
97.015 |
97.025 |
96.990 |
97.020 |
+0.005 |
259,238 |
979,897 |
-15,986 |
Dec19 |
180725 |
96.965 |
96.980 |
96.945 |
96.975 |
+0.005 |
279,530 |
1,827,236 |
-220 |
Mar20 |
180725 |
96.950 |
96.965 |
96.930 |
96.960 |
+0.005 |
216,971 |
1,028,586 |
+7,242 |
Jun20 |
180725 |
96.955 |
96.965 |
96.925 |
96.960 |
+0.005 |
175,287 |
859,288 |
+3,712 |
Sep20 |
180725 |
96.955 |
96.970 |
96.925 |
96.965 |
+0.005 |
178,877 |
821,742 |
-12,644 |
Dec20 |
180725 |
96.950 |
96.965 |
96.920 |
96.960 |
+0.010 |
165,314 |
847,698 |
+11,569 |
Mar21 |
180725 |
96.965 |
96.980 |
96.935 |
96.975 |
+0.010 |
117,808 |
409,158 |
+14,309 |
Jun21 |
180725 |
96.970 |
96.985 |
96.940 |
96.985 |
+0.015 |
97,599 |
273,266 |
+8,265 |
Sep21 |
180725 |
96.970 |
96.985 |
96.940 |
96.985 |
+0.015 |
61,139 |
237,064 |
-7,116 |
Dec21 |
180725 |
96.960 |
96.975 |
96.930 |
96.975 |
+0.015 |
77,430 |
349,313 |
+7,583 |
Mar22 |
180725 |
96.960 |
96.980 |
96.935 |
96.980 |
+0.015 |
34,576 |
141,060 |
+3,174 |
Jun22 |
180725 |
96.960 |
96.980 |
96.930 |
96.980 |
+0.020 |
33,321 |
116,580 |
-3,505 |
Sep22 |
180725 |
96.955 |
96.975 |
96.925 |
96.975 |
+0.020 |
24,852 |
63,185 |
-1,829 |
Dec22 |
180725 |
96.940 |
96.960 |
96.910 |
96.960 |
+0.020 |
37,767 |
123,015 |
-7,874 |
Total Volume and Open Interest |
2,941,781 |
14,235,010 |
+37,758 |
Ultra T-Bond(CBOT) |
Sep18 |
180725 |
157~00 |
157~22 |
156~07 |
157~12 |
+0~12 |
139,910 |
1,007,244 |
+3,219 |
Dec18 |
180725 |
157~20 |
157~25 |
156~20 |
157~20 |
+0~12 |
0 |
113 |
+0 |
Mar19 |
180725 |
157~20 |
157~20 |
157~20 |
157~20 |
+0~12 |
|
|
|
Total Volume and Open Interest |
139,910 |
1,007,357 |
+3,219 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180725 |
127~065 |
127~145 |
126~300 |
127~125 |
+0~050 |
128,739 |
581,108 |
+609 |
Dec18 |
180725 |
127~000 |
127~000 |
126~240 |
127~000 |
+0~050 |
2 |
13 |
+2 |
Mar19 |
180725 |
127~000 |
127~000 |
127~000 |
127~000 |
+0~050 |
|
|
|
Total Volume and Open Interest |
128,741 |
581,121 |
+611 |
30 Day Federal Funds(CBOT) |
Jul18 |
180725 |
98.090 |
98.090 |
98.088 |
98.088 |
unch |
418 |
230,534 |
-19 |
Aug18 |
180725 |
98.080 |
98.085 |
98.080 |
98.080 |
unch |
6,285 |
262,679 |
+1,533 |
Sep18 |
180725 |
98.045 |
98.050 |
98.045 |
98.045 |
unch |
1,554 |
111,073 |
+638 |
Oct18 |
180725 |
97.860 |
97.860 |
97.850 |
97.855 |
unch |
21,299 |
292,924 |
+3,548 |
Nov18 |
180725 |
97.850 |
97.850 |
97.845 |
97.845 |
unch |
14,835 |
219,000 |
+3,293 |
Dec18 |
180725 |
97.785 |
97.785 |
97.775 |
97.780 |
unch |
7,226 |
73,157 |
+1,023 |
Total Volume and Open Interest |
118,518 |
1,934,165 |
+18,758 |
Japanese Govt Bonds(SGX) |
Sep18 |
180725 |
150.64 |
150.78 |
150.59 |
150.77 |
+0.13 |
3,394 |
21,825 |
-214 |
Dec18 |
180725 |
150.77 |
150.77 |
150.77 |
150.77 |
+0.13 |
|
|
|
Mar19 |
180725 |
150.77 |
150.77 |
150.77 |
150.77 |
+0.13 |
|
|
|
Total Volume and Open Interest |
3,394 |
21,825 |
-214 |
Euro-Buxl(EUREX) |
Sep18 |
180725 |
177.14 |
177.48 |
176.26 |
177.44 |
+0.58 |
35,900 |
231,031 |
-1,222 |
Dec18 |
180725 |
175.98 |
175.98 |
175.98 |
175.98 |
+0.58 |
0 |
764 |
+0 |
Mar19 |
180725 |
174.94 |
174.94 |
174.94 |
174.94 |
+0.58 |
1 |
0 |
-1 |
Total Volume and Open Interest |
35,901 |
231,795 |
-1,223 |
Euro-Bund(EUREX) |
Sep18 |
180725 |
162.34 |
162.47 |
161.90 |
162.37 |
+0.09 |
570,469 |
1,927,819 |
+363 |
Dec18 |
180725 |
159.87 |
159.87 |
159.47 |
159.84 |
+0.09 |
20 |
2,692 |
+230 |
Mar19 |
180725 |
160.50 |
160.50 |
160.50 |
160.50 |
+0.09 |
0 |
223 |
+0 |
Total Volume and Open Interest |
570,489 |
1,930,734 |
+593 |
Euro-Bobl(EUREX) |
Sep18 |
180725 |
131.95 |
132.00 |
131.74 |
131.92 |
-0.02 |
338,814 |
1,617,687 |
+3,436 |
Dec18 |
180725 |
131.27 |
131.27 |
131.27 |
131.27 |
-0.02 |
0 |
28 |
+0 |
Mar19 |
180725 |
131.27 |
131.27 |
131.27 |
131.27 |
-0.02 |
|
|
|
Total Volume and Open Interest |
338,814 |
1,617,715 |
+3,436 |
Euro-Schatz(EUREX) |
Sep18 |
180725 |
111.97 |
111.99 |
111.94 |
111.96 |
-0.02 |
205,557 |
1,926,093 |
-2,126 |
Dec18 |
180725 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.01 |
100 |
2,072 |
+285 |
Mar19 |
180725 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.01 |
|
|
|
Total Volume and Open Interest |
205,657 |
1,928,165 |
-1,841 |
3-Mth Euribor(EUREX) |
Sep18 |
180725 |
100.310 |
100.315 |
100.310 |
100.315 |
-0.005 |
99 |
4,561 |
+0 |
Dec18 |
180725 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
99 |
13,464 |
+0 |
Mar19 |
180725 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
198 |
30,076 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180725 |
123~08 |
123~12 |
123~05 |
123~10 |
-0~00 |
170,103 |
809,587 |
-6,553 |
Dec18 |
180725 |
122~13 |
122~13 |
122~13 |
122~13 |
-0~00 |
0 |
240 |
+0 |
Total Volume and Open Interest |
170,103 |
809,827 |
-6,553 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180725 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
96,796 |
516,023 |
-7,566 |
Dec18 |
180725 |
99.10 |
99.10 |
99.08 |
99.09 |
-0.01 |
45,691 |
533,901 |
+116 |
Mar19 |
180725 |
99.02 |
99.03 |
99.01 |
99.02 |
-0.01 |
38,165 |
365,179 |
+4,144 |
Jun19 |
180725 |
98.97 |
98.97 |
98.95 |
98.96 |
-0.01 |
50,737 |
344,973 |
-12,542 |
Sep19 |
180725 |
98.91 |
98.91 |
98.89 |
98.90 |
-0.01 |
50,174 |
308,124 |
-9,425 |
Dec19 |
180725 |
98.85 |
98.86 |
98.84 |
98.85 |
unch |
42,383 |
273,744 |
+271 |
Total Volume and Open Interest |
545,962 |
3,242,494 |
-27,613 |
3-Mth Euribor(LIFFE) |
Sep18 |
180725 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
44,738 |
494,672 |
-7,904 |
Dec18 |
180725 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
13,282 |
530,152 |
-142 |
Mar19 |
180725 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
16,022 |
456,915 |
+335 |
Total Volume and Open Interest |
474,687 |
5,072,493 |
-30,275 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180725 |
98.02 |
98.04 |
98.01 |
98.03 |
unch |
20,195 |
208,919 |
-398 |
Dec18 |
180725 |
97.99 |
98.01 |
97.96 |
98.01 |
+0.02 |
29,590 |
240,657 |
-558 |
Mar19 |
180725 |
97.95 |
97.97 |
97.92 |
97.97 |
+0.02 |
17,836 |
189,877 |
+2,801 |
Jun19 |
180725 |
97.88 |
97.93 |
97.87 |
97.93 |
+0.04 |
12,430 |
150,279 |
-4,702 |
Sep19 |
180725 |
97.82 |
97.87 |
97.80 |
97.87 |
+0.04 |
7,340 |
102,794 |
-519 |
Dec19 |
180725 |
97.76 |
97.82 |
97.75 |
97.81 |
+0.05 |
6,616 |
124,629 |
+104 |
Mar20 |
180725 |
97.70 |
97.76 |
97.70 |
97.76 |
+0.05 |
4,755 |
62,955 |
+722 |
Jun20 |
180725 |
97.65 |
97.71 |
97.65 |
97.71 |
+0.05 |
2,142 |
31,423 |
-81 |
Sep20 |
180725 |
97.67 |
97.67 |
97.67 |
97.67 |
+0.06 |
543 |
7,027 |
+383 |
Dec20 |
180725 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.06 |
0 |
4,751 |
+0 |
Total Volume and Open Interest |
101,600 |
1,126,028 |
-2,245 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180725 |
97.27 |
97.32 |
97.26 |
97.32 |
+0.04 |
123,568 |
1,195,375 |
-4,544 |
Dec18 |
180725 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.04 |
0 |
480 |
+0 |
Total Volume and Open Interest |
123,568 |
1,195,855 |
-4,544 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180725 |
97.82 |
97.87 |
97.82 |
97.86 |
+0.03 |
92,531 |
1,021,601 |
-18,552 |
Dec18 |
180725 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.04 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
92,531 |
1,023,973 |
-18,552 |
Gold(CMX) |
Aug18 |
180725 |
1224.2 |
1234.3 |
1223.2 |
1231.8 |
+6.3 |
333,328 |
167,070 |
-36,241 |
Oct18 |
180725 |
1228.8 |
1238.6 |
1228.0 |
1236.4 |
+6.4 |
7,635 |
33,946 |
-31 |
Dec18 |
180725 |
1233.3 |
1243.4 |
1232.5 |
1241.0 |
+6.4 |
75,931 |
245,283 |
+15,415 |
Feb19 |
180725 |
1239.9 |
1248.5 |
1238.8 |
1246.7 |
+6.3 |
3,629 |
26,839 |
+245 |
Apr19 |
180725 |
1246.0 |
1254.0 |
1246.0 |
1252.3 |
+6.3 |
747 |
6,931 |
+228 |
Jun19 |
180725 |
1258.2 |
1258.4 |
1255.7 |
1258.4 |
+6.2 |
212 |
6,719 |
+19 |
Aug19 |
180725 |
1265.3 |
1265.3 |
1264.5 |
1264.5 |
+6.2 |
69 |
1,392 |
+13 |
Oct19 |
180725 |
1270.9 |
1270.9 |
1270.9 |
1270.9 |
+6.1 |
69 |
324 |
+61 |
Dec19 |
180725 |
1275.8 |
1278.5 |
1275.0 |
1277.4 |
+5.9 |
259 |
3,714 |
-249 |
Feb20 |
180725 |
1285.4 |
1285.4 |
1284.0 |
1284.0 |
+5.9 |
0 |
1 |
+0 |
Apr20 |
180725 |
1290.4 |
1290.4 |
1290.4 |
1290.4 |
+5.9 |
|
|
|
Jun20 |
180725 |
1297.2 |
1297.2 |
1297.2 |
1297.2 |
+5.9 |
0 |
361 |
+0 |
Total Volume and Open Interest |
422,470 |
495,144 |
-20,440 |
Silver(CMX) |
Jul18 |
180725 |
1543.5 |
1553.3 |
1543.5 |
1553.3 |
+7.0 |
15 |
419 |
-6 |
Sep18 |
180725 |
1548.0 |
1565.5 |
1547.0 |
1558.9 |
+6.9 |
61,389 |
154,343 |
+306 |
Dec18 |
180725 |
1557.5 |
1575.0 |
1556.5 |
1568.8 |
+7.0 |
3,316 |
50,315 |
+149 |
Mar19 |
180725 |
1571.5 |
1585.5 |
1568.0 |
1579.5 |
+6.8 |
237 |
5,523 |
+53 |
May19 |
180725 |
1584.5 |
1588.0 |
1584.5 |
1587.6 |
+7.1 |
48 |
1,490 |
+38 |
Jul19 |
180725 |
1595.6 |
1598.0 |
1588.0 |
1595.6 |
+6.5 |
96 |
730 |
+58 |
Sep19 |
180725 |
1606.0 |
1606.0 |
1604.3 |
1604.3 |
+6.5 |
0 |
210 |
+0 |
Total Volume and Open Interest |
65,271 |
215,596 |
+596 |
Platinum(NYMEX) |
Jul18 |
180725 |
833.8 |
837.7 |
833.8 |
833.8 |
+4.2 |
3 |
17 |
-4 |
Oct18 |
180725 |
835.3 |
847.3 |
835.2 |
839.7 |
+4.1 |
16,656 |
76,943 |
-606 |
Jan19 |
180725 |
839.0 |
848.8 |
839.0 |
843.7 |
+4.3 |
119 |
3,520 |
+4 |
Apr19 |
180725 |
852.4 |
852.4 |
849.0 |
849.0 |
+4.2 |
1 |
247 |
+0 |
Total Volume and Open Interest |
16,792 |
80,898 |
-611 |
Palladium(NYMEX) |
Sep18 |
180725 |
908.00 |
936.80 |
907.00 |
928.30 |
+19.70 |
5,067 |
18,981 |
+194 |
Dec18 |
180725 |
905.80 |
932.30 |
904.20 |
924.80 |
+19.60 |
131 |
2,336 |
+38 |
Mar19 |
180725 |
917.70 |
921.30 |
917.70 |
918.40 |
+19.60 |
0 |
127 |
+0 |
Total Volume and Open Interest |
5,198 |
21,444 |
+232 |
Copper(CMX) |
Jul18 |
180725 |
279.30 |
284.50 |
279.30 |
280.60 |
+0.60 |
779 |
1,453 |
+80 |
Sep18 |
180725 |
280.40 |
286.70 |
279.35 |
281.75 |
+0.70 |
86,558 |
171,584 |
-3,271 |
Dec18 |
180725 |
282.50 |
288.85 |
281.55 |
283.95 |
+0.75 |
10,372 |
71,288 |
+286 |
Mar19 |
180725 |
285.30 |
290.95 |
284.00 |
286.35 |
+0.75 |
5,049 |
35,259 |
+637 |
May19 |
180725 |
286.15 |
291.30 |
285.60 |
287.65 |
+0.80 |
372 |
9,180 |
+0 |
Total Volume and Open Interest |
104,523 |
313,666 |
-2,499 |
E-mini DJIA Index(CBOT) |
Sep18 |
180725 |
25216 |
25451 |
25088 |
25403 |
+189 |
114,420 |
88,855 |
-1,245 |
Dec18 |
180725 |
25194 |
25446 |
25099 |
25407 |
+189 |
61 |
584 |
+0 |
Mar19 |
180725 |
25299 |
25450 |
25143 |
25437 |
+188 |
1 |
34 |
+1 |
Jun19 |
180725 |
25459 |
25459 |
25459 |
25459 |
+182 |
|
|
|
Total Volume and Open Interest |
114,482 |
89,473 |
-1,244 |
S & P 500(CME) |
Sep18 |
180725 |
2816.00 |
2849.00 |
2814.50 |
2841.30 |
+20.30 |
1,399 |
62,749 |
+342 |
Dec18 |
180725 |
2845.40 |
2851.90 |
2822.90 |
2845.40 |
+20.50 |
0 |
300 |
+0 |
Mar19 |
180725 |
2852.30 |
2858.90 |
2829.90 |
2852.30 |
+20.40 |
|
|
|
Jun19 |
180725 |
2857.70 |
2864.90 |
2835.90 |
2857.70 |
+19.80 |
|
|
|
Total Volume and Open Interest |
1,399 |
63,049 |
+342 |
S & P 500 E-Mini(CME) |
Sep18 |
180725 |
2819.25 |
2849.50 |
2814.00 |
2841.25 |
+20.25 |
812,481 |
2,696,073 |
+4,440 |
Dec18 |
180725 |
2821.50 |
2853.50 |
2818.25 |
2845.50 |
+20.50 |
905 |
53,232 |
-11 |
Mar19 |
180725 |
2837.00 |
2858.00 |
2825.75 |
2852.25 |
+20.25 |
102 |
20,250 |
+100 |
Jun19 |
180725 |
2850.00 |
2857.75 |
2850.00 |
2857.75 |
+19.75 |
1 |
7,423 |
+1 |
Total Volume and Open Interest |
813,489 |
2,776,979 |
+4,530 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180725 |
7410.50 |
7530.00 |
7397.00 |
7469.50 |
+53.25 |
287,213 |
236,780 |
-6,088 |
Dec18 |
180725 |
7433.00 |
7554.00 |
7424.75 |
7494.50 |
+53.00 |
292 |
1,788 |
-17 |
Mar19 |
180725 |
7474.25 |
7585.00 |
7463.75 |
7523.00 |
+50.50 |
21 |
29 |
+1 |
Total Volume and Open Interest |
287,526 |
238,600 |
-6,104 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180725 |
1987.10 |
1993.80 |
1975.40 |
1991.10 |
+5.70 |
10,076 |
82,929 |
-1,078 |
Dec18 |
180725 |
1995.30 |
1996.20 |
1982.50 |
1995.30 |
+5.70 |
2 |
4 |
+0 |
Mar19 |
180725 |
1998.90 |
1998.90 |
1998.90 |
1998.90 |
+5.70 |
|
|
|
Total Volume and Open Interest |
10,078 |
82,933 |
-1,078 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180725 |
14.05 |
14.31 |
13.66 |
13.83 |
-0.25 |
56,241 |
181,711 |
-6,566 |
Sep18 |
180725 |
15.00 |
15.18 |
14.71 |
14.88 |
-0.10 |
33,172 |
89,662 |
+5,667 |
Oct18 |
180725 |
15.72 |
15.83 |
15.42 |
15.63 |
-0.05 |
13,091 |
51,616 |
+175 |
Total Volume and Open Interest |
112,611 |
404,617 |
+1,095 |
S & P 600(CME) |
Sep18 |
180725 |
1048.40 |
1048.40 |
1048.40 |
1048.40 |
+1.30 |
|
|
|
Dec18 |
180725 |
1049.10 |
1049.10 |
1049.10 |
1049.10 |
+1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180725 |
1680.00 |
1691.00 |
1674.80 |
1689.80 |
+7.60 |
77,532 |
561,354 |
-1,651 |
Dec18 |
180725 |
1690.50 |
1695.40 |
1681.10 |
1695.00 |
+8.50 |
75 |
96 |
+44 |
Mar19 |
180725 |
1698.40 |
1698.40 |
1698.40 |
1698.40 |
+6.90 |
|
|
|
Total Volume and Open Interest |
77,607 |
561,450 |
-1,607 |
Nikkei 225(CME) |
Sep18 |
180725 |
22565 |
22670 |
22515 |
22625 |
+45 |
7,224 |
30,457 |
+314 |
Dec18 |
180725 |
22505 |
22545 |
22450 |
22505 |
+45 |
0 |
9 |
+0 |
Total Volume and Open Interest |
7,224 |
30,466 |
+314 |
Nikkei 225(SGX) |
Sep18 |
180725 |
22510 |
22635 |
22455 |
22605 |
+90 |
78,239 |
136,969 |
+1,238 |
Dec18 |
180725 |
22430 |
22455 |
22430 |
22455 |
+90 |
9 |
5,196 |
+0 |
Mar19 |
180725 |
22410 |
22410 |
22410 |
22410 |
+85 |
0 |
301 |
+0 |
Total Volume and Open Interest |
78,351 |
157,468 |
+1,237 |
Nikkei 225 Mini(JPX) |
Sep18 |
180725 |
22480 |
22630 |
22470 |
22600 |
+90 |
886,199 |
296,367 |
-3,934 |
Dec18 |
180725 |
22315 |
22470 |
22305 |
22430 |
+80 |
17,645 |
12,214 |
+2,154 |
Mar19 |
180725 |
22290 |
22405 |
22255 |
22380 |
+90 |
383 |
3,385 |
+98 |
Total Volume and Open Interest |
949,473 |
371,006 |
+2,813 |
Nikkei 225(JPX) |
Sep18 |
180725 |
22490 |
22630 |
22470 |
22600 |
+90 |
68,883 |
283,729 |
-4,409 |
Dec18 |
180725 |
22320 |
22460 |
22310 |
22430 |
+80 |
638 |
54,991 |
+2,003 |
Mar19 |
180725 |
22300 |
22400 |
22290 |
22380 |
+90 |
44 |
4,249 |
-6 |
Total Volume and Open Interest |
69,580 |
409,701 |
-2,405 |
Nikkei 225(CME) Yen |
Sep18 |
180725 |
22550 |
22650 |
22490 |
22610 |
+60 |
21,123 |
55,841 |
-69 |
Dec18 |
180725 |
22450 |
22475 |
22345 |
22450 |
+60 |
0 |
3 |
+0 |
Mar19 |
180725 |
22385 |
22385 |
22385 |
22385 |
+75 |
|
|
|
Total Volume and Open Interest |
21,123 |
55,844 |
-69 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180725 |
22610 |
22630 |
22510 |
22610 |
+60 |
0 |
23 |
+0 |
Dec18 |
180725 |
22450 |
22450 |
22450 |
22450 |
+60 |
|
|
|
Mar19 |
180725 |
22380 |
22380 |
22380 |
22380 |
+70 |
|
|
|
Total Volume and Open Interest |
0 |
23 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180725 |
5431.0 |
5479.0 |
5411.5 |
5424.5 |
-8.5 |
46,753 |
281,046 |
-20,294 |
Sep18 |
180725 |
5431.0 |
5475.0 |
5411.0 |
5422.5 |
-8.5 |
98 |
25,175 |
-48 |
Oct18 |
180725 |
5411.0 |
5411.0 |
5411.0 |
5411.0 |
-8.5 |
|
|
|
Total Volume and Open Interest |
46,851 |
353,255 |
-20,342 |
Hang Seng Index(HKFE) |
Jul18 |
180725 |
28645 |
28973 |
28645 |
28911 |
+268 |
223,832 |
106,358 |
-2,707 |
Aug18 |
180725 |
28650 |
28950 |
28645 |
28889 |
+268 |
3,000 |
6,393 |
+1,052 |
Sep18 |
180725 |
28600 |
28850 |
28600 |
28800 |
+264 |
470 |
10,869 |
+24 |
Total Volume and Open Interest |
227,450 |
129,763 |
-1,670 |
DAX(EUREX) |
Sep18 |
180725 |
12660.0 |
12737.0 |
12524.5 |
12550.0 |
-144.0 |
65,268 |
116,881 |
+9,004 |
Dec18 |
180725 |
12632.0 |
12715.0 |
12535.5 |
12535.5 |
-144.0 |
18 |
1,723 |
+8 |
Mar19 |
180725 |
12527.0 |
12527.0 |
12527.0 |
12527.0 |
-143.5 |
0 |
205 |
+0 |
Total Volume and Open Interest |
65,286 |
118,809 |
+9,012 |
Mini-DAX(EUREX) |
Sep18 |
180725 |
12659.0 |
12737.0 |
12525.0 |
12550.0 |
-144.0 |
26,020 |
13,292 |
+942 |
Dec18 |
180725 |
12656.0 |
12711.0 |
12511.0 |
12535.5 |
-144.0 |
20 |
243 |
+14 |
Mar19 |
180725 |
12527.0 |
12527.0 |
12527.0 |
12527.0 |
-143.5 |
1 |
70 |
+0 |
Total Volume and Open Interest |
26,041 |
13,605 |
+956 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180725 |
3472 |
3497 |
3453 |
3458 |
-23 |
1,151,502 |
3,384,757 |
-22,145 |
Dec18 |
180725 |
3457 |
3479 |
3440 |
3440 |
-23 |
408 |
173,763 |
+4 |
Mar19 |
180725 |
3435 |
3460 |
3427 |
3428 |
-23 |
6 |
81,039 |
+1 |
Total Volume and Open Interest |
1,151,916 |
3,642,230 |
-22,140 |
Swiss Market Index(EUREX) |
Sep18 |
180725 |
8949 |
9043 |
8948 |
8981 |
+4 |
24,016 |
201,048 |
+1,680 |
Dec18 |
180725 |
8970 |
8970 |
8956 |
8961 |
+4 |
13 |
967 |
+1 |
Mar19 |
180725 |
8859 |
8859 |
8859 |
8859 |
+4 |
0 |
26 |
+0 |
Total Volume and Open Interest |
24,029 |
202,041 |
+1,681 |
FT-SE 100(EURONEXT) |
Sep18 |
180725 |
7644.50 |
7654.00 |
7576.50 |
7593.00 |
-67.00 |
58,592 |
670,891 |
+354 |
Dec18 |
180725 |
7582.00 |
7582.00 |
7546.50 |
7553.50 |
-67.00 |
1 |
1,576 |
+0 |
Mar19 |
180725 |
7491.50 |
7491.50 |
7491.50 |
7491.50 |
-67.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
58,593 |
672,482 |
+354 |
SPI 200(SFE) |
Sep18 |
180725 |
6195.0 |
6231.0 |
6180.0 |
6191.0 |
-9.0 |
33,938 |
351,534 |
-1,326 |
Dec18 |
180725 |
6185.0 |
6185.0 |
6185.0 |
6185.0 |
-8.0 |
0 |
3,219 |
+0 |
Mar19 |
180725 |
6138.0 |
6138.0 |
6138.0 |
6138.0 |
-8.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
34,235 |
360,365 |
-1,031 |
FTSE MIB(ISE) |
Sep18 |
180725 |
21815.00 |
21925.00 |
21535.00 |
21570.00 |
-284.00 |
18,894 |
41,458 |
-687 |
Dec18 |
180725 |
21735.00 |
21785.00 |
21420.00 |
21438.00 |
-286.00 |
55 |
182 |
+10 |
Mar19 |
180725 |
21368.00 |
21368.00 |
21368.00 |
21368.00 |
-286.00 |
2 |
20 |
+0 |
Total Volume and Open Interest |
18,951 |
41,660 |
-677 |
KOSPI 200(KFE) |
Sep18 |
180725 |
296.50 |
297.90 |
295.25 |
295.50 |
-0.75 |
258,003 |
282,518 |
-2,190 |
Dec18 |
180725 |
297.05 |
298.20 |
295.65 |
295.70 |
-0.80 |
269 |
44,653 |
-38 |
Mar19 |
180725 |
295.00 |
295.00 |
292.80 |
292.80 |
-0.80 |
5 |
2,231 |
+1 |
Total Volume and Open Interest |
258,280 |
359,112 |
-2,224 |
GSCI(CME) |
Aug18 |
180725 |
465.80 |
465.95 |
465.25 |
465.55 |
+5.40 |
19 |
15,006 |
+10 |
Sep18 |
180725 |
463.75 |
464.25 |
463.75 |
463.75 |
+5.60 |
0 |
280 |
+0 |
Oct18 |
180725 |
463.10 |
463.10 |
463.10 |
463.10 |
+5.60 |
|
|
|
Total Volume and Open Interest |
19 |
15,286 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|