|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180726 |
870.00 |
881.00 |
858.25 |
861.25 |
+0.50 |
39,163 |
64,857 |
-7,104 |
Sep18 |
180726 |
875.00 |
886.25 |
863.25 |
866.25 |
+0.25 |
23,458 |
57,081 |
+81 |
Nov18 |
180726 |
885.00 |
896.00 |
873.25 |
876.00 |
+0.25 |
118,307 |
440,942 |
-515 |
Jan19 |
180726 |
895.50 |
906.25 |
883.75 |
886.25 |
unch |
19,360 |
99,464 |
-743 |
Mar19 |
180726 |
904.50 |
915.00 |
893.25 |
895.50 |
-0.25 |
9,079 |
91,918 |
+623 |
May19 |
180726 |
912.50 |
924.00 |
902.25 |
904.50 |
-0.25 |
3,269 |
50,964 |
+206 |
Jul19 |
180726 |
922.50 |
931.50 |
910.00 |
912.50 |
-0.25 |
6,476 |
34,503 |
+312 |
Aug19 |
180726 |
926.75 |
928.50 |
914.00 |
914.00 |
-0.50 |
39 |
867 |
-21 |
Sep19 |
180726 |
920.00 |
928.25 |
907.25 |
908.50 |
-1.50 |
46 |
255 |
+19 |
Nov19 |
180726 |
914.75 |
925.25 |
903.25 |
906.00 |
-2.50 |
2,340 |
18,337 |
+268 |
Jan20 |
180726 |
932.25 |
932.50 |
912.00 |
915.00 |
-2.50 |
6 |
366 |
+1 |
Mar20 |
180726 |
931.50 |
937.50 |
917.50 |
919.50 |
-3.00 |
5 |
122 |
+0 |
May20 |
180726 |
932.50 |
945.75 |
925.75 |
927.75 |
-3.25 |
5 |
76 |
+0 |
Jul20 |
180726 |
953.25 |
953.25 |
932.50 |
934.50 |
-4.00 |
0 |
108 |
+0 |
Total Volume and Open Interest |
221,564 |
860,280 |
-6,873 |
Soybean Meal(CBOT) |
Aug18 |
180726 |
332.90 |
337.90 |
331.20 |
332.60 |
+2.60 |
26,907 |
38,797 |
-4,752 |
Sep18 |
180726 |
331.80 |
337.50 |
330.70 |
332.10 |
+2.70 |
16,632 |
75,329 |
+2,702 |
Oct18 |
180726 |
332.10 |
336.80 |
330.30 |
331.70 |
+2.90 |
7,329 |
41,713 |
+224 |
Dec18 |
180726 |
331.50 |
336.60 |
330.10 |
331.70 |
+3.20 |
36,896 |
203,210 |
-348 |
Jan19 |
180726 |
330.40 |
334.40 |
328.20 |
329.50 |
+3.00 |
4,181 |
49,540 |
+423 |
Mar19 |
180726 |
325.10 |
329.00 |
323.30 |
325.10 |
+3.20 |
5,017 |
43,625 |
+803 |
May19 |
180726 |
322.30 |
327.50 |
321.80 |
323.60 |
+2.90 |
2,458 |
22,908 |
-202 |
Jul19 |
180726 |
324.10 |
328.90 |
323.50 |
325.20 |
+2.80 |
2,222 |
20,595 |
+358 |
Aug19 |
180726 |
327.00 |
328.80 |
323.60 |
325.20 |
+2.70 |
90 |
3,390 |
+6 |
Sep19 |
180726 |
327.10 |
328.20 |
323.60 |
324.90 |
+2.60 |
82 |
4,774 |
+23 |
Total Volume and Open Interest |
102,287 |
521,742 |
-515 |
Soybean Oil(CBOT) |
Aug18 |
180726 |
28.43 |
28.69 |
28.11 |
28.15 |
-0.26 |
12,579 |
42,974 |
-1,581 |
Sep18 |
180726 |
28.53 |
28.80 |
28.22 |
28.27 |
-0.24 |
9,828 |
53,834 |
+1,028 |
Oct18 |
180726 |
28.61 |
28.88 |
28.32 |
28.37 |
-0.24 |
5,724 |
27,860 |
+754 |
Dec18 |
180726 |
28.82 |
29.08 |
28.54 |
28.58 |
-0.24 |
38,173 |
246,353 |
+1,648 |
Jan19 |
180726 |
29.20 |
29.33 |
28.79 |
28.84 |
-0.23 |
5,025 |
56,619 |
-1,451 |
Mar19 |
180726 |
29.35 |
29.61 |
29.10 |
29.14 |
-0.22 |
3,755 |
39,669 |
+426 |
May19 |
180726 |
29.64 |
29.93 |
29.43 |
29.46 |
-0.21 |
2,279 |
19,820 |
-46 |
Jul19 |
180726 |
30.18 |
30.25 |
29.74 |
29.77 |
-0.22 |
1,552 |
20,255 |
+275 |
Aug19 |
180726 |
30.25 |
30.37 |
29.90 |
29.92 |
-0.20 |
49 |
4,070 |
+29 |
Sep19 |
180726 |
30.26 |
30.48 |
30.05 |
30.05 |
-0.20 |
181 |
3,303 |
+6 |
Total Volume and Open Interest |
79,523 |
529,883 |
+1,153 |
Canola(WCE) |
Nov18 |
180726 |
489.9 |
495.5 |
489.7 |
492.8 |
+3.3 |
9,398 |
128,170 |
+3,492 |
Jan19 |
180726 |
498.9 |
501.9 |
495.9 |
499.2 |
+3.4 |
2,222 |
43,803 |
+1,698 |
Mar19 |
180726 |
504.5 |
507.4 |
501.5 |
504.7 |
+3.3 |
363 |
8,005 |
+158 |
May19 |
180726 |
506.3 |
512.2 |
506.3 |
509.5 |
+3.3 |
20 |
1,241 |
+7 |
Jul19 |
180726 |
508.4 |
514.3 |
508.4 |
511.6 |
+3.3 |
5 |
652 |
+4 |
Total Volume and Open Interest |
12,015 |
182,037 |
+5,365 |
Corn(CBOT) |
Sep18 |
180726 |
361.00 |
365.75 |
360.25 |
361.50 |
+2.25 |
105,606 |
642,737 |
-969 |
Dec18 |
180726 |
375.25 |
379.75 |
374.25 |
375.75 |
+2.50 |
127,345 |
797,945 |
+7,020 |
Mar19 |
180726 |
386.00 |
390.25 |
385.25 |
386.25 |
+2.00 |
29,489 |
215,486 |
+2,501 |
May19 |
180726 |
392.00 |
396.00 |
391.00 |
392.00 |
+1.75 |
4,630 |
38,844 |
+118 |
Jul19 |
180726 |
397.75 |
401.25 |
396.00 |
397.25 |
+1.25 |
7,367 |
95,483 |
+1,815 |
Sep19 |
180726 |
398.75 |
402.00 |
396.50 |
397.75 |
+0.50 |
2,337 |
29,013 |
+527 |
Dec19 |
180726 |
403.00 |
405.00 |
399.75 |
401.25 |
+1.00 |
6,182 |
80,067 |
+1,164 |
Mar20 |
180726 |
412.25 |
414.75 |
410.25 |
411.50 |
+0.75 |
187 |
3,178 |
+89 |
May20 |
180726 |
418.25 |
419.75 |
415.50 |
417.25 |
unch |
59 |
387 |
-3 |
Jul20 |
180726 |
421.25 |
424.25 |
419.50 |
421.50 |
unch |
97 |
1,140 |
+26 |
Total Volume and Open Interest |
283,379 |
1,906,291 |
+12,310 |
Wheat(CBOT) |
Sep18 |
180726 |
544.75 |
553.75 |
532.00 |
536.50 |
-6.25 |
66,279 |
187,451 |
-5,595 |
Dec18 |
180726 |
563.75 |
572.75 |
552.00 |
556.50 |
-5.25 |
33,213 |
144,824 |
-992 |
Mar19 |
180726 |
578.00 |
587.00 |
566.50 |
572.00 |
-4.75 |
10,763 |
55,478 |
+1,994 |
May19 |
180726 |
585.00 |
592.00 |
573.75 |
577.75 |
-5.75 |
2,429 |
14,483 |
+25 |
Jul19 |
180726 |
584.25 |
590.00 |
573.75 |
576.50 |
-7.75 |
1,696 |
35,077 |
+58 |
Sep19 |
180726 |
590.00 |
595.00 |
579.50 |
582.75 |
-7.50 |
308 |
5,291 |
-24 |
Total Volume and Open Interest |
115,089 |
452,132 |
-4,526 |
Wheat(KCBT) |
Sep18 |
180726 |
540.00 |
553.50 |
527.50 |
534.00 |
-6.75 |
30,464 |
131,878 |
-2,537 |
Dec18 |
180726 |
566.75 |
579.25 |
554.00 |
560.50 |
-5.75 |
13,911 |
91,349 |
-424 |
Mar19 |
180726 |
582.75 |
595.50 |
571.25 |
577.75 |
-5.25 |
5,861 |
34,128 |
+75 |
May19 |
180726 |
591.75 |
602.00 |
580.00 |
585.50 |
-5.50 |
1,188 |
8,010 |
+23 |
Jul19 |
180726 |
592.75 |
601.00 |
582.25 |
587.50 |
-5.25 |
1,252 |
12,812 |
+133 |
Sep19 |
180726 |
600.50 |
609.50 |
592.25 |
597.00 |
-5.00 |
39 |
831 |
+4 |
Dec19 |
180726 |
618.75 |
623.50 |
606.00 |
611.50 |
-5.75 |
21 |
1,633 |
-6 |
Total Volume and Open Interest |
52,737 |
280,721 |
-2,732 |
Wheat(MGE) |
Sep18 |
180726 |
585.50 |
611.75 |
582.50 |
587.75 |
+0.50 |
4,991 |
29,684 |
-123 |
Dec18 |
180726 |
602.00 |
625.00 |
596.75 |
601.75 |
-1.25 |
2,160 |
18,684 |
+583 |
Mar19 |
180726 |
617.00 |
637.50 |
611.25 |
616.75 |
-0.75 |
798 |
7,197 |
+224 |
May19 |
180726 |
630.00 |
641.75 |
623.25 |
625.25 |
+0.50 |
135 |
2,998 |
+18 |
Jul19 |
180726 |
634.75 |
649.75 |
631.25 |
631.25 |
-0.25 |
69 |
1,530 |
+5 |
Sep19 |
180726 |
633.25 |
645.00 |
627.75 |
630.50 |
-2.50 |
16 |
973 |
-1 |
Total Volume and Open Interest |
8,179 |
61,557 |
+706 |
Oats(CBOT) |
Sep18 |
180726 |
233.00 |
234.75 |
232.50 |
232.50 |
+0.25 |
57 |
1,725 |
+24 |
Dec18 |
180726 |
239.50 |
242.00 |
239.00 |
239.00 |
unch |
124 |
3,279 |
+46 |
Mar19 |
180726 |
244.00 |
244.00 |
243.50 |
243.50 |
unch |
1 |
63 |
+1 |
May19 |
180726 |
245.25 |
245.25 |
245.25 |
245.25 |
unch |
|
|
|
Total Volume and Open Interest |
182 |
5,067 |
+71 |
Rough Rice(CBOT) |
Sep18 |
180726 |
12.03 |
12.05 |
11.95 |
12.00 |
-0.05 |
429 |
6,659 |
+21 |
Nov18 |
180726 |
11.90 |
11.90 |
11.82 |
11.85 |
-0.04 |
50 |
1,311 |
+37 |
Jan19 |
180726 |
11.99 |
11.99 |
11.99 |
11.99 |
-0.04 |
0 |
70 |
+0 |
Mar19 |
180726 |
12.14 |
12.14 |
12.14 |
12.14 |
-0.01 |
0 |
27 |
+0 |
Total Volume and Open Interest |
479 |
8,067 |
+58 |
Live Cattle(CME) |
Aug18 |
180726 |
109.785 |
110.680 |
106.800 |
107.950 |
-1.085 |
12,413 |
52,138 |
-3,206 |
Oct18 |
180726 |
111.400 |
112.250 |
108.180 |
109.385 |
-1.400 |
19,888 |
122,973 |
+1,952 |
Dec18 |
180726 |
114.900 |
115.885 |
112.480 |
113.650 |
-1.150 |
7,843 |
60,631 |
-309 |
Feb19 |
180726 |
118.385 |
119.000 |
116.300 |
117.330 |
-1.055 |
4,133 |
37,476 |
+883 |
Apr19 |
180726 |
119.750 |
120.350 |
117.950 |
118.830 |
-0.970 |
1,979 |
22,035 |
+241 |
Jun19 |
180726 |
113.500 |
113.885 |
111.250 |
112.230 |
-1.070 |
770 |
13,191 |
+134 |
Total Volume and Open Interest |
47,392 |
313,312 |
-204 |
Feeder Cattle(CME) |
Aug18 |
180726 |
153.050 |
154.235 |
149.800 |
151.435 |
-1.395 |
5,584 |
14,399 |
-351 |
Sep18 |
180726 |
153.500 |
154.300 |
150.250 |
151.830 |
-1.420 |
3,394 |
13,070 |
+232 |
Oct18 |
180726 |
154.485 |
155.285 |
151.330 |
152.880 |
-1.570 |
2,939 |
11,139 |
+496 |
Nov18 |
180726 |
154.500 |
155.285 |
151.500 |
153.130 |
-1.605 |
1,383 |
4,819 |
+95 |
Jan19 |
180726 |
152.650 |
153.150 |
149.380 |
151.285 |
-1.400 |
1,159 |
6,416 |
+283 |
Mar19 |
180726 |
151.400 |
151.685 |
148.035 |
149.850 |
-1.385 |
245 |
2,332 |
+98 |
Apr19 |
180726 |
151.550 |
151.850 |
148.850 |
150.035 |
-1.400 |
66 |
874 |
+20 |
Total Volume and Open Interest |
14,782 |
53,253 |
+878 |
Lean Hogs(CME) |
Aug18 |
180726 |
65.950 |
66.885 |
64.600 |
64.900 |
-1.500 |
12,182 |
29,432 |
-2,633 |
Oct18 |
180726 |
53.750 |
55.985 |
52.150 |
52.250 |
-1.680 |
21,177 |
115,587 |
+1,147 |
Dec18 |
180726 |
48.830 |
50.785 |
47.300 |
47.450 |
-1.480 |
10,382 |
47,896 |
+740 |
Feb19 |
180726 |
55.550 |
57.200 |
54.150 |
54.380 |
-1.270 |
4,768 |
25,403 |
+1,024 |
Apr19 |
180726 |
60.830 |
62.400 |
59.650 |
60.000 |
-1.080 |
2,070 |
15,489 |
+399 |
May19 |
180726 |
68.500 |
68.500 |
66.650 |
66.975 |
-0.525 |
24 |
235 |
+2 |
Jun19 |
180726 |
71.900 |
73.300 |
71.050 |
71.430 |
-0.750 |
757 |
2,584 |
+268 |
Jul19 |
180726 |
72.600 |
73.500 |
71.600 |
71.800 |
-0.600 |
41 |
568 |
+7 |
Total Volume and Open Interest |
51,473 |
237,711 |
+974 |
Class III Milk(CME) |
Jul18 |
180726 |
14.13 |
14.14 |
14.13 |
14.14 |
-0.04 |
26 |
3,671 |
+1 |
Aug18 |
180726 |
14.88 |
14.90 |
14.79 |
14.85 |
-0.07 |
250 |
4,729 |
-36 |
Sep18 |
180726 |
15.61 |
15.61 |
15.46 |
15.55 |
-0.13 |
206 |
4,085 |
+32 |
Oct18 |
180726 |
16.22 |
16.22 |
16.10 |
16.14 |
-0.07 |
101 |
3,056 |
+46 |
Nov18 |
180726 |
16.20 |
16.22 |
16.09 |
16.12 |
-0.09 |
63 |
2,533 |
-3 |
Dec18 |
180726 |
15.98 |
16.05 |
15.95 |
15.96 |
-0.13 |
40 |
2,309 |
-1 |
Jan19 |
180726 |
15.74 |
15.80 |
15.72 |
15.73 |
-0.12 |
15 |
955 |
+9 |
Feb19 |
180726 |
15.57 |
15.61 |
15.57 |
15.57 |
-0.15 |
6 |
566 |
-2 |
Mar19 |
180726 |
15.55 |
15.58 |
15.51 |
15.54 |
-0.02 |
8 |
593 |
+4 |
Apr19 |
180726 |
15.72 |
15.72 |
15.72 |
15.72 |
-0.01 |
10 |
530 |
+6 |
May19 |
180726 |
15.85 |
15.85 |
15.85 |
15.85 |
+0.03 |
1 |
310 |
+1 |
Jun19 |
180726 |
15.92 |
15.93 |
15.92 |
15.92 |
unch |
0 |
246 |
+0 |
Jul19 |
180726 |
16.17 |
16.17 |
16.17 |
16.17 |
unch |
2 |
106 |
+0 |
Total Volume and Open Interest |
732 |
24,125 |
+61 |
Cocoa(ICE) |
Sep18 |
180726 |
2243 |
2348 |
2243 |
2315 |
+70 |
17,698 |
75,720 |
-321 |
Dec18 |
180726 |
2279 |
2374 |
2279 |
2344 |
+66 |
12,253 |
70,442 |
+487 |
Mar19 |
180726 |
2299 |
2386 |
2299 |
2356 |
+57 |
4,272 |
51,443 |
-168 |
May19 |
180726 |
2315 |
2399 |
2315 |
2369 |
+55 |
1,206 |
17,079 |
-132 |
Jul19 |
180726 |
2327 |
2400 |
2327 |
2380 |
+54 |
501 |
6,837 |
-3 |
Sep19 |
180726 |
2339 |
2410 |
2337 |
2388 |
+53 |
291 |
7,522 |
+105 |
Dec19 |
180726 |
2403 |
2415 |
2387 |
2394 |
+53 |
355 |
11,075 |
-81 |
Total Volume and Open Interest |
36,947 |
241,461 |
+210 |
Coffee "C"(ICE) |
Sep18 |
180726 |
111.35 |
111.70 |
109.25 |
109.55 |
-1.45 |
22,239 |
162,872 |
+1,810 |
Dec18 |
180726 |
114.60 |
115.00 |
112.55 |
112.85 |
-1.50 |
9,531 |
80,680 |
+2,354 |
Mar19 |
180726 |
118.30 |
118.50 |
116.10 |
116.35 |
-1.55 |
3,205 |
36,383 |
+347 |
May19 |
180726 |
120.70 |
120.85 |
118.50 |
118.80 |
-1.55 |
1,864 |
21,133 |
+79 |
Jul19 |
180726 |
123.10 |
123.25 |
120.90 |
121.20 |
-1.55 |
1,191 |
8,922 |
+234 |
Sep19 |
180726 |
125.45 |
125.50 |
123.30 |
123.55 |
-1.55 |
393 |
3,902 |
-16 |
Total Volume and Open Interest |
38,609 |
322,637 |
+4,834 |
Orange Juice(ICE) |
Sep18 |
180726 |
165.65 |
165.85 |
163.50 |
163.90 |
-0.85 |
1,018 |
11,766 |
-360 |
Nov18 |
180726 |
166.50 |
166.85 |
164.60 |
165.00 |
-0.80 |
74 |
3,033 |
+1 |
Jan19 |
180726 |
165.00 |
165.00 |
165.00 |
165.00 |
-0.70 |
15 |
597 |
+4 |
Mar19 |
180726 |
164.75 |
164.75 |
164.75 |
164.75 |
-0.70 |
3 |
129 |
-2 |
May19 |
180726 |
164.20 |
164.20 |
164.20 |
164.20 |
-0.70 |
0 |
8 |
+0 |
Jul19 |
180726 |
164.10 |
164.10 |
164.10 |
164.10 |
-0.70 |
|
|
|
Total Volume and Open Interest |
1,110 |
15,533 |
-357 |
Sugar #11(ICE) |
Oct18 |
180726 |
11.20 |
11.26 |
10.83 |
11.03 |
-0.16 |
25,623 |
520,362 |
+2,277 |
Mar19 |
180726 |
12.01 |
12.05 |
11.70 |
11.90 |
-0.09 |
9,467 |
279,372 |
+502 |
May19 |
180726 |
12.18 |
12.21 |
11.91 |
12.11 |
-0.05 |
2,794 |
72,378 |
+301 |
Jul19 |
180726 |
12.35 |
12.35 |
12.07 |
12.27 |
-0.05 |
1,919 |
43,410 |
+196 |
Oct19 |
180726 |
12.55 |
12.56 |
12.32 |
12.52 |
-0.05 |
860 |
39,395 |
-97 |
Mar20 |
180726 |
13.14 |
13.14 |
12.91 |
13.11 |
-0.06 |
431 |
13,615 |
+108 |
May20 |
180726 |
13.23 |
13.23 |
13.11 |
13.19 |
-0.07 |
27 |
2,612 |
-4 |
Jul20 |
180726 |
13.27 |
13.27 |
13.27 |
13.27 |
-0.08 |
0 |
2,628 |
+0 |
Total Volume and Open Interest |
41,121 |
976,927 |
+3,283 |
London Cocoa(LCE) |
Sep18 |
180726 |
1649 |
1706 |
1636 |
1693 |
+47 |
10,731 |
55,210 |
-1,801 |
Dec18 |
180726 |
1679 |
1735 |
1668 |
1722 |
+46 |
12,191 |
60,826 |
-1,228 |
Mar19 |
180726 |
1686 |
1736 |
1675 |
1722 |
+39 |
6,842 |
57,691 |
+1,302 |
May19 |
180726 |
1691 |
1742 |
1679 |
1725 |
+37 |
2,951 |
26,867 |
+725 |
Jul19 |
180726 |
1696 |
1744 |
1685 |
1727 |
+34 |
1,700 |
14,602 |
+781 |
Sep19 |
180726 |
1689 |
1742 |
1688 |
1724 |
+29 |
600 |
12,728 |
+248 |
Dec19 |
180726 |
1690 |
1731 |
1690 |
1721 |
+25 |
185 |
10,777 |
+69 |
Total Volume and Open Interest |
35,219 |
239,365 |
+111 |
London Sugar(LCE) |
Oct18 |
180726 |
327.60 |
328.00 |
321.10 |
324.10 |
-3.30 |
3,310 |
49,052 |
+63 |
Dec18 |
180726 |
326.00 |
326.60 |
320.00 |
323.40 |
-2.30 |
2,358 |
17,314 |
+878 |
Mar19 |
180726 |
331.00 |
331.70 |
325.60 |
328.70 |
-1.90 |
660 |
13,357 |
-178 |
May19 |
180726 |
336.20 |
336.80 |
331.10 |
333.90 |
-1.70 |
284 |
6,954 |
+174 |
Aug19 |
180726 |
340.50 |
341.20 |
335.50 |
338.40 |
-1.60 |
110 |
5,167 |
+52 |
Total Volume and Open Interest |
6,890 |
95,195 |
+1,000 |
Cotton(ICE) |
Oct18 |
180726 |
88.88 |
89.17 |
88.23 |
89.03 |
+0.23 |
6 |
138 |
-1 |
Dec18 |
180726 |
88.10 |
88.31 |
87.00 |
88.23 |
+0.26 |
10,086 |
174,331 |
-1,393 |
Mar19 |
180726 |
87.94 |
88.15 |
86.96 |
88.10 |
+0.30 |
3,204 |
51,752 |
+843 |
May19 |
180726 |
87.91 |
88.11 |
87.01 |
88.08 |
+0.29 |
366 |
7,836 |
+186 |
Jul19 |
180726 |
87.80 |
88.10 |
87.09 |
88.08 |
+0.32 |
140 |
5,956 |
+27 |
Oct19 |
180726 |
82.51 |
82.51 |
82.51 |
82.51 |
+0.33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,963 |
260,195 |
-303 |
Lumber(CME) |
Sep18 |
180726 |
488.0 |
492.0 |
478.3 |
478.3 |
-15.0 |
368 |
4,181 |
-31 |
Nov18 |
180726 |
452.0 |
456.0 |
442.8 |
442.8 |
-15.0 |
123 |
668 |
+16 |
Jan19 |
180726 |
433.6 |
433.6 |
422.1 |
422.5 |
-14.6 |
21 |
272 |
+9 |
Mar19 |
180726 |
415.8 |
415.8 |
414.2 |
414.2 |
-7.7 |
7 |
187 |
+2 |
Total Volume and Open Interest |
520 |
5,405 |
-4 |
Crude Oil(NYM) |
Sep18 |
180726 |
69.38 |
69.92 |
68.92 |
69.61 |
+0.31 |
524,591 |
454,919 |
-5,286 |
Oct18 |
180726 |
68.05 |
68.64 |
67.73 |
68.43 |
+0.42 |
80,643 |
241,280 |
-4,602 |
Nov18 |
180726 |
67.66 |
68.16 |
67.33 |
68.00 |
+0.41 |
41,720 |
137,063 |
+2,450 |
Dec18 |
180726 |
67.12 |
67.83 |
67.02 |
67.67 |
+0.41 |
66,915 |
294,885 |
-491 |
Jan19 |
180726 |
67.10 |
67.56 |
66.82 |
67.41 |
+0.41 |
22,416 |
166,601 |
+5,241 |
Feb19 |
180726 |
66.84 |
67.11 |
66.44 |
67.02 |
+0.41 |
12,904 |
74,753 |
+2,081 |
Mar19 |
180726 |
66.40 |
66.81 |
66.19 |
66.67 |
+0.42 |
15,437 |
75,418 |
-3,137 |
Apr19 |
180726 |
66.25 |
66.36 |
65.91 |
66.36 |
+0.43 |
6,070 |
52,859 |
+1,083 |
May19 |
180726 |
65.72 |
66.17 |
65.65 |
66.08 |
+0.44 |
1,277 |
42,268 |
-213 |
Jun19 |
180726 |
65.50 |
65.94 |
65.21 |
65.79 |
+0.43 |
19,843 |
158,340 |
+423 |
Jul19 |
180726 |
65.12 |
65.54 |
65.02 |
65.49 |
+0.44 |
489 |
37,268 |
+39 |
Aug19 |
180726 |
64.90 |
65.24 |
64.81 |
65.19 |
+0.44 |
453 |
36,919 |
-72 |
Sep19 |
180726 |
64.91 |
64.91 |
64.91 |
64.91 |
+0.44 |
2,443 |
64,233 |
+175 |
Oct19 |
180726 |
64.66 |
64.66 |
64.66 |
64.66 |
+0.43 |
336 |
34,618 |
+21 |
Nov19 |
180726 |
64.41 |
64.41 |
64.41 |
64.41 |
+0.43 |
277 |
30,797 |
+45 |
Dec19 |
180726 |
63.81 |
64.32 |
63.67 |
64.16 |
+0.38 |
16,929 |
212,711 |
-364 |
Total Volume and Open Interest |
819,939 |
2,361,062 |
-2,519 |
e-miNY Crude Oil(NYM) |
Sep18 |
180726 |
69.375 |
69.900 |
68.925 |
69.600 |
+0.300 |
14,949 |
2,072 |
+96 |
Oct18 |
180726 |
68.275 |
68.625 |
67.750 |
68.425 |
+0.425 |
197 |
705 |
-4 |
Nov18 |
180726 |
67.875 |
68.075 |
67.375 |
68.000 |
+0.400 |
17 |
70 |
-2 |
Dec18 |
180726 |
67.500 |
67.825 |
67.050 |
67.675 |
+0.425 |
26 |
106 |
-11 |
Jan19 |
180726 |
67.400 |
67.400 |
67.400 |
67.400 |
+0.400 |
19 |
14 |
-3 |
Feb19 |
180726 |
66.625 |
67.050 |
66.625 |
67.025 |
+0.425 |
15 |
14 |
-5 |
Mar19 |
180726 |
66.025 |
66.675 |
66.025 |
66.675 |
+0.425 |
20 |
18 |
+6 |
Apr19 |
180726 |
66.350 |
66.350 |
66.350 |
66.350 |
+0.425 |
4 |
84 |
+0 |
May19 |
180726 |
66.075 |
66.075 |
66.075 |
66.075 |
+0.425 |
4 |
96 |
+4 |
Jun19 |
180726 |
65.800 |
65.800 |
65.800 |
65.800 |
+0.450 |
4 |
61 |
+4 |
Total Volume and Open Interest |
15,256 |
3,282 |
+84 |
NY Harbor ULSD(NYM) |
Aug18 |
180726 |
215.17 |
218.15 |
214.96 |
217.69 |
+2.57 |
28,966 |
40,597 |
-7,708 |
Sep18 |
180726 |
215.55 |
218.57 |
215.44 |
218.09 |
+2.49 |
50,053 |
109,008 |
+1,879 |
Oct18 |
180726 |
216.00 |
219.09 |
216.00 |
218.63 |
+2.41 |
16,756 |
45,099 |
-7 |
Nov18 |
180726 |
216.86 |
219.54 |
216.60 |
219.09 |
+2.33 |
12,078 |
42,333 |
+715 |
Dec18 |
180726 |
217.18 |
219.75 |
216.88 |
219.30 |
+2.19 |
11,680 |
59,260 |
+86 |
Jan19 |
180726 |
218.95 |
220.01 |
217.40 |
219.59 |
+2.06 |
4,630 |
25,087 |
+673 |
Feb19 |
180726 |
218.83 |
219.53 |
217.29 |
219.26 |
+1.98 |
3,223 |
13,218 |
+522 |
Mar19 |
180726 |
217.25 |
218.77 |
216.38 |
218.41 |
+1.91 |
2,223 |
16,465 |
-60 |
Apr19 |
180726 |
215.55 |
217.28 |
215.02 |
217.08 |
+1.90 |
918 |
7,082 |
+1 |
May19 |
180726 |
215.19 |
216.57 |
214.37 |
216.42 |
+1.89 |
425 |
1,550 |
-62 |
Jun19 |
180726 |
214.97 |
216.32 |
214.01 |
216.04 |
+1.85 |
2,338 |
18,125 |
-34 |
Jul19 |
180726 |
215.14 |
216.66 |
214.52 |
216.48 |
+1.82 |
142 |
1,638 |
+13 |
Aug19 |
180726 |
216.65 |
217.12 |
216.65 |
217.12 |
+1.79 |
59 |
689 |
+16 |
Sep19 |
180726 |
217.82 |
217.82 |
217.82 |
217.82 |
+1.76 |
26 |
1,075 |
+0 |
Total Volume and Open Interest |
133,606 |
390,739 |
-3,949 |
RBOB Gasoline(NYM) |
Aug18 |
180726 |
212.10 |
216.75 |
211.99 |
216.23 |
+3.92 |
43,705 |
37,312 |
-6,677 |
Sep18 |
180726 |
208.34 |
212.11 |
208.14 |
211.66 |
+3.15 |
87,304 |
138,797 |
+1,390 |
Oct18 |
180726 |
196.81 |
200.30 |
196.62 |
199.97 |
+2.94 |
38,272 |
63,919 |
-58 |
Nov18 |
180726 |
194.87 |
197.37 |
193.94 |
197.09 |
+2.75 |
18,472 |
58,300 |
+2,556 |
Dec18 |
180726 |
193.84 |
195.27 |
192.09 |
195.03 |
+2.57 |
16,825 |
48,563 |
+1,100 |
Jan19 |
180726 |
193.39 |
194.60 |
191.72 |
194.44 |
+2.40 |
5,996 |
28,067 |
+424 |
Feb19 |
180726 |
193.32 |
194.89 |
192.05 |
194.69 |
+2.26 |
2,929 |
11,322 |
-264 |
Mar19 |
180726 |
194.50 |
196.12 |
193.43 |
195.89 |
+2.19 |
1,357 |
16,600 |
-12 |
Apr19 |
180726 |
210.68 |
212.78 |
210.38 |
212.62 |
+2.21 |
138 |
9,281 |
+41 |
May19 |
180726 |
212.58 |
212.58 |
210.29 |
212.58 |
+2.17 |
153 |
5,228 |
+14 |
Total Volume and Open Interest |
215,636 |
432,502 |
-1,435 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180726 |
212.30 |
216.23 |
212.30 |
216.23 |
+3.92 |
0 |
1 |
+0 |
Sep18 |
180726 |
211.66 |
211.66 |
211.66 |
211.66 |
+3.15 |
|
|
|
Oct18 |
180726 |
199.97 |
199.97 |
199.97 |
199.97 |
+2.94 |
|
|
|
Nov18 |
180726 |
197.09 |
197.09 |
197.09 |
197.09 |
+2.75 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug18 |
180726 |
2.777 |
2.799 |
2.769 |
2.780 |
+0.005 |
78,517 |
33,011 |
-18,375 |
Sep18 |
180726 |
2.755 |
2.779 |
2.749 |
2.762 |
+0.007 |
95,595 |
302,049 |
+2,726 |
Oct18 |
180726 |
2.768 |
2.796 |
2.768 |
2.780 |
+0.007 |
34,462 |
161,279 |
+1,227 |
Nov18 |
180726 |
2.823 |
2.846 |
2.821 |
2.830 |
+0.006 |
27,736 |
131,774 |
+2,457 |
Dec18 |
180726 |
2.937 |
2.959 |
2.932 |
2.941 |
+0.006 |
9,532 |
91,530 |
-228 |
Jan19 |
180726 |
3.021 |
3.043 |
3.016 |
3.025 |
+0.004 |
19,278 |
151,047 |
+3,517 |
Feb19 |
180726 |
2.986 |
3.009 |
2.982 |
2.991 |
+0.002 |
6,151 |
67,956 |
+1,266 |
Mar19 |
180726 |
2.895 |
2.911 |
2.882 |
2.891 |
-0.002 |
9,529 |
126,640 |
+2,417 |
Apr19 |
180726 |
2.609 |
2.624 |
2.587 |
2.595 |
-0.015 |
7,602 |
130,114 |
-21 |
May19 |
180726 |
2.580 |
2.591 |
2.559 |
2.565 |
-0.016 |
3,367 |
49,897 |
+221 |
Jun19 |
180726 |
2.609 |
2.620 |
2.589 |
2.595 |
-0.017 |
1,399 |
31,431 |
+648 |
Jul19 |
180726 |
2.642 |
2.657 |
2.623 |
2.628 |
-0.016 |
751 |
25,906 |
-69 |
Aug19 |
180726 |
2.655 |
2.661 |
2.635 |
2.635 |
-0.016 |
1,234 |
23,642 |
+286 |
Sep19 |
180726 |
2.633 |
2.642 |
2.616 |
2.616 |
-0.016 |
1,463 |
23,816 |
-295 |
Oct19 |
180726 |
2.649 |
2.659 |
2.628 |
2.633 |
-0.016 |
3,101 |
50,872 |
+155 |
Nov19 |
180726 |
2.703 |
2.710 |
2.685 |
2.685 |
-0.017 |
645 |
28,327 |
+270 |
Total Volume and Open Interest |
306,597 |
1,522,598 |
-2,179 |
Brent Crude Oil(ICE) |
Sep18 |
180726 |
74.37 |
74.83 |
73.77 |
74.54 |
+0.61 |
215,150 |
178,897 |
-28,000 |
Oct18 |
180726 |
74.81 |
75.30 |
74.32 |
75.12 |
+0.71 |
209,130 |
416,347 |
+14,689 |
Nov18 |
180726 |
75.03 |
75.56 |
74.61 |
75.38 |
+0.68 |
109,345 |
260,747 |
+7,469 |
Dec18 |
180726 |
75.13 |
75.70 |
74.79 |
75.51 |
+0.65 |
127,625 |
308,354 |
+1,229 |
Jan19 |
180726 |
75.21 |
75.74 |
74.86 |
75.54 |
+0.61 |
47,148 |
139,034 |
-1,313 |
Feb19 |
180726 |
75.11 |
75.67 |
74.79 |
75.47 |
+0.59 |
34,325 |
99,046 |
-1,081 |
Mar19 |
180726 |
74.95 |
75.52 |
74.66 |
75.32 |
+0.58 |
23,869 |
89,609 |
-2 |
Apr19 |
180726 |
75.08 |
75.29 |
74.49 |
75.13 |
+0.57 |
8,131 |
47,163 |
+100 |
May19 |
180726 |
74.77 |
75.02 |
74.26 |
74.89 |
+0.56 |
7,203 |
44,102 |
-790 |
Jun19 |
180726 |
74.47 |
74.77 |
73.99 |
74.62 |
+0.55 |
28,143 |
133,334 |
-1,753 |
Jul19 |
180726 |
74.00 |
74.38 |
74.00 |
74.38 |
+0.54 |
2,219 |
38,971 |
+405 |
Aug19 |
180726 |
73.70 |
74.13 |
73.70 |
74.13 |
+0.54 |
2,030 |
28,286 |
-29 |
Sep19 |
180726 |
73.44 |
73.87 |
73.44 |
73.87 |
+0.54 |
3,469 |
53,216 |
-223 |
Oct19 |
180726 |
73.18 |
73.58 |
73.18 |
73.58 |
+0.53 |
1,249 |
37,029 |
+298 |
Total Volume and Open Interest |
865,804 |
2,355,623 |
-9,766 |
Gas Oil(ICE) |
Aug18 |
180726 |
660.00 |
666.50 |
657.75 |
663.75 |
+7.00 |
37,683 |
104,999 |
-502 |
Sep18 |
180726 |
661.50 |
668.25 |
659.50 |
665.25 |
+6.75 |
50,343 |
199,863 |
+1,428 |
Oct18 |
180726 |
665.75 |
670.25 |
661.75 |
667.50 |
+6.75 |
28,095 |
145,363 |
+3,304 |
Nov18 |
180726 |
663.75 |
667.75 |
659.50 |
665.00 |
+6.25 |
12,005 |
60,595 |
+1,577 |
Dec18 |
180726 |
659.75 |
664.75 |
657.00 |
662.50 |
+6.00 |
24,062 |
132,554 |
+4,520 |
Jan19 |
180726 |
661.25 |
664.75 |
657.50 |
662.75 |
+5.75 |
4,090 |
42,173 |
+446 |
Feb19 |
180726 |
661.50 |
664.50 |
657.25 |
662.50 |
+5.50 |
3,098 |
30,619 |
-69 |
Mar19 |
180726 |
660.75 |
663.75 |
656.75 |
661.50 |
+5.25 |
1,733 |
23,537 |
+183 |
Apr19 |
180726 |
659.25 |
662.50 |
655.50 |
660.25 |
+5.25 |
1,024 |
17,586 |
-158 |
May19 |
180726 |
658.75 |
660.25 |
655.25 |
659.75 |
+5.25 |
575 |
10,396 |
-65 |
Total Volume and Open Interest |
172,028 |
998,400 |
+10,498 |
Ethanol(CBOT) |
Aug18 |
180726 |
1.441 |
1.445 |
1.426 |
1.445 |
+0.020 |
336 |
276 |
-231 |
Sep18 |
180726 |
1.440 |
1.455 |
1.431 |
1.437 |
+0.007 |
345 |
1,156 |
+264 |
Oct18 |
180726 |
1.437 |
1.439 |
1.431 |
1.431 |
+0.007 |
9 |
210 |
+4 |
Nov18 |
180726 |
1.421 |
1.429 |
1.421 |
1.421 |
+0.007 |
0 |
58 |
+0 |
Dec18 |
180726 |
1.407 |
1.410 |
1.407 |
1.407 |
+0.007 |
0 |
124 |
+0 |
Jan19 |
180726 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.007 |
0 |
107 |
+0 |
Feb19 |
180726 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.007 |
|
|
|
Mar19 |
180726 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.007 |
|
|
|
Total Volume and Open Interest |
690 |
1,931 |
+37 |
WTI Crude Oil(ICE) |
Sep18 |
180726 |
69.43 |
69.93 |
68.94 |
69.61 |
+0.31 |
26,001 |
80,508 |
+1,813 |
Oct18 |
180726 |
68.21 |
68.64 |
67.76 |
68.43 |
+0.42 |
24,641 |
57,844 |
+1,584 |
Nov18 |
180726 |
67.84 |
68.15 |
67.37 |
68.00 |
+0.41 |
14,207 |
23,262 |
+514 |
Dec18 |
180726 |
67.61 |
67.82 |
67.08 |
67.67 |
+0.41 |
21,023 |
138,204 |
+1,493 |
Jan19 |
180726 |
67.32 |
67.56 |
66.82 |
67.41 |
+0.41 |
7,745 |
29,444 |
+153 |
Feb19 |
180726 |
66.93 |
67.12 |
66.44 |
67.02 |
+0.41 |
5,447 |
14,020 |
+509 |
Mar19 |
180726 |
66.25 |
66.81 |
66.10 |
66.67 |
+0.42 |
2,095 |
21,848 |
-136 |
Apr19 |
180726 |
66.18 |
66.46 |
65.80 |
66.36 |
+0.43 |
775 |
5,731 |
+119 |
May19 |
180726 |
65.90 |
66.08 |
65.52 |
66.08 |
+0.44 |
319 |
6,815 |
+0 |
Jun19 |
180726 |
65.75 |
65.90 |
65.26 |
65.79 |
+0.43 |
4,007 |
63,036 |
+15 |
Jul19 |
180726 |
65.49 |
65.49 |
65.49 |
65.49 |
+0.44 |
7 |
4,281 |
+0 |
Aug19 |
180726 |
65.19 |
65.19 |
65.19 |
65.19 |
+0.44 |
2 |
5,202 |
+0 |
Sep19 |
180726 |
64.91 |
64.91 |
64.91 |
64.91 |
+0.44 |
996 |
12,432 |
-58 |
Oct19 |
180726 |
64.66 |
64.66 |
64.66 |
64.66 |
+0.43 |
73 |
4,035 |
+6 |
Nov19 |
180726 |
64.41 |
64.41 |
64.41 |
64.41 |
+0.43 |
71 |
4,357 |
+35 |
Dec19 |
180726 |
64.05 |
64.27 |
63.71 |
64.16 |
+0.38 |
3,305 |
74,936 |
+171 |
Total Volume and Open Interest |
113,114 |
614,433 |
+6,946 |
US Dollar Index(ICE) |
Sep18 |
180726 |
93.940 |
94.580 |
93.870 |
94.545 |
+0.415 |
13,352 |
50,034 |
-241 |
Dec18 |
180726 |
93.500 |
94.130 |
93.480 |
94.130 |
+0.410 |
78 |
1,656 |
-5 |
Mar19 |
180726 |
93.030 |
93.675 |
93.030 |
93.675 |
+0.415 |
1 |
516 |
+0 |
Total Volume and Open Interest |
13,431 |
52,289 |
-246 |
Australian Dollar(CME) |
Sep18 |
180726 |
74.45 |
74.66 |
73.73 |
73.79 |
-0.60 |
87,570 |
131,254 |
-2,316 |
Dec18 |
180726 |
74.54 |
74.65 |
73.81 |
73.84 |
-0.59 |
20 |
529 |
-5 |
Mar19 |
180726 |
74.13 |
74.13 |
73.91 |
73.91 |
-0.60 |
2 |
129 |
+0 |
Total Volume and Open Interest |
88,764 |
133,557 |
-2,247 |
British Pound(CME) |
Sep18 |
180726 |
132.13 |
132.40 |
131.32 |
131.38 |
-0.64 |
99,705 |
179,474 |
-2,238 |
Dec18 |
180726 |
132.80 |
132.90 |
131.90 |
131.92 |
-0.64 |
5 |
10,268 |
-1 |
Mar19 |
180726 |
132.52 |
132.52 |
132.52 |
132.52 |
-0.63 |
27 |
376 |
+27 |
Total Volume and Open Interest |
102,149 |
191,590 |
-2,288 |
Canadian Dollar(CME) |
Sep18 |
180726 |
76.74 |
76.85 |
76.44 |
76.58 |
-0.09 |
52,351 |
145,286 |
+128 |
Dec18 |
180726 |
76.89 |
76.92 |
76.64 |
76.71 |
-0.08 |
123 |
4,953 |
-4 |
Mar19 |
180726 |
76.97 |
76.97 |
76.70 |
76.82 |
-0.08 |
2 |
580 |
+1 |
Jun19 |
180726 |
76.93 |
76.93 |
76.93 |
76.93 |
-0.08 |
1 |
133 |
+1 |
Total Volume and Open Interest |
53,241 |
151,441 |
+136 |
Japanese Yen(CME) |
Sep18 |
180726 |
90.48 |
90.73 |
90.18 |
90.20 |
-0.34 |
118,879 |
198,660 |
-12,186 |
Dec18 |
180726 |
91.07 |
91.28 |
90.81 |
90.81 |
-0.33 |
25 |
902 |
-11 |
Mar19 |
180726 |
91.53 |
91.53 |
91.53 |
91.53 |
-0.33 |
0 |
42 |
+0 |
Total Volume and Open Interest |
119,228 |
200,427 |
-12,323 |
Swiss Franc(CME) |
Sep18 |
180726 |
101.26 |
101.41 |
100.90 |
100.96 |
-0.22 |
23,010 |
91,754 |
-353 |
Dec18 |
180726 |
101.91 |
102.20 |
101.76 |
101.78 |
-0.22 |
0 |
64 |
+0 |
Mar19 |
180726 |
103.02 |
103.02 |
102.72 |
102.72 |
-0.21 |
5 |
18 |
+2 |
Total Volume and Open Interest |
23,017 |
91,838 |
-349 |
EuroFX(CME) |
Sep18 |
180726 |
117.68 |
117.88 |
116.83 |
116.89 |
-0.58 |
199,833 |
485,311 |
+1,027 |
Dec18 |
180726 |
118.69 |
118.69 |
117.68 |
117.73 |
-0.58 |
357 |
7,135 |
+98 |
Mar19 |
180726 |
119.51 |
119.51 |
118.67 |
118.67 |
-0.58 |
50 |
1,290 |
+22 |
Total Volume and Open Interest |
201,021 |
496,665 |
+1,034 |
Mexican Peso(CME) |
Aug18 |
180726 |
535.13 |
535.13 |
535.13 |
535.13 |
+2.13 |
|
|
|
Sep18 |
180726 |
531.25 |
533.88 |
529.13 |
532.00 |
+2.00 |
44,209 |
177,413 |
+2,553 |
Total Volume and Open Interest |
44,213 |
177,515 |
+2,555 |
Brazilian Real(CME) |
Aug18 |
180726 |
271.60 |
271.60 |
266.75 |
267.05 |
-2.50 |
2,284 |
38,943 |
-648 |
Sep18 |
180726 |
270.65 |
271.60 |
265.65 |
266.10 |
-2.45 |
1,287 |
5,980 |
+855 |
Oct18 |
180726 |
265.45 |
265.45 |
265.45 |
265.45 |
-2.55 |
0 |
5 |
+0 |
Nov18 |
180726 |
264.70 |
264.70 |
264.70 |
264.70 |
-2.50 |
|
|
|
Total Volume and Open Interest |
3,571 |
44,981 |
+207 |
30-Year T-Bonds(CBOT) |
Sep18 |
180726 |
142~230 |
143~080 |
142~180 |
142~220 |
-0~230 |
298,123 |
833,474 |
-4,917 |
Dec18 |
180726 |
142~050 |
142~150 |
141~260 |
141~290 |
-0~230 |
14 |
652 |
+5 |
Mar19 |
180726 |
141~060 |
141~060 |
141~060 |
141~060 |
-0~230 |
|
|
|
Total Volume and Open Interest |
298,137 |
834,126 |
-4,912 |
10-Year T-Notes(CBOT) |
Sep18 |
180726 |
119~120 |
119~180 |
119~090 |
119~110 |
-0~100 |
1,311,962 |
3,780,035 |
+8,457 |
Dec18 |
180726 |
119~070 |
119~120 |
119~030 |
119~045 |
-0~105 |
2,230 |
5,248 |
+1,600 |
Mar19 |
180726 |
118~295 |
118~295 |
118~295 |
118~295 |
-0~105 |
|
|
|
Total Volume and Open Interest |
1,314,192 |
3,785,283 |
+10,057 |
5-Year T-Notes(CBOT) |
Sep18 |
180726 |
113~032 |
113~064 |
113~012 |
113~024 |
-0~054 |
755,153 |
3,913,246 |
+4,486 |
Dec18 |
180726 |
112~240 |
112~250 |
112~240 |
112~250 |
-0~056 |
2 |
945 |
+2 |
Mar19 |
180726 |
112~176 |
112~176 |
112~176 |
112~176 |
-0~056 |
|
|
|
Total Volume and Open Interest |
755,155 |
3,914,191 |
+4,488 |
2 Year T-Notes(CBOT) |
Sep18 |
180726 |
105~216 |
105~224 |
105~210 |
105~212 |
-0~016 |
341,656 |
1,926,671 |
-10,371 |
Dec18 |
180726 |
105~162 |
105~166 |
105~154 |
105~154 |
-0~020 |
186 |
1,310 |
+126 |
Mar19 |
180726 |
105~154 |
105~154 |
105~154 |
105~154 |
-0~020 |
|
|
|
Total Volume and Open Interest |
341,842 |
1,927,981 |
-10,245 |
Eurodollars(CME) |
Sep18 |
180726 |
97.580 |
97.580 |
97.565 |
97.570 |
-0.005 |
353,685 |
1,328,552 |
+757 |
Dec18 |
180726 |
97.335 |
97.345 |
97.325 |
97.330 |
-0.015 |
264,440 |
1,844,683 |
-3,931 |
Mar19 |
180726 |
97.180 |
97.190 |
97.165 |
97.170 |
-0.025 |
206,215 |
1,315,322 |
-7,015 |
Jun19 |
180726 |
97.065 |
97.075 |
97.050 |
97.055 |
-0.030 |
171,026 |
1,309,290 |
-3,595 |
Sep19 |
180726 |
96.995 |
97.010 |
96.980 |
96.985 |
-0.035 |
185,707 |
969,089 |
-10,808 |
Dec19 |
180726 |
96.940 |
96.965 |
96.930 |
96.940 |
-0.035 |
227,374 |
1,821,754 |
-5,482 |
Mar20 |
180726 |
96.930 |
96.950 |
96.915 |
96.925 |
-0.035 |
112,427 |
1,021,919 |
-6,667 |
Jun20 |
180726 |
96.930 |
96.955 |
96.920 |
96.925 |
-0.035 |
131,477 |
849,093 |
-10,195 |
Sep20 |
180726 |
96.930 |
96.955 |
96.920 |
96.930 |
-0.035 |
120,693 |
816,647 |
-5,095 |
Dec20 |
180726 |
96.920 |
96.950 |
96.915 |
96.925 |
-0.035 |
147,706 |
850,760 |
+3,062 |
Mar21 |
180726 |
96.935 |
96.965 |
96.930 |
96.940 |
-0.035 |
78,278 |
414,124 |
+4,966 |
Jun21 |
180726 |
96.945 |
96.975 |
96.940 |
96.950 |
-0.035 |
68,524 |
276,002 |
+2,736 |
Sep21 |
180726 |
96.945 |
96.975 |
96.940 |
96.950 |
-0.035 |
42,699 |
235,953 |
-1,111 |
Dec21 |
180726 |
96.930 |
96.965 |
96.930 |
96.940 |
-0.035 |
83,324 |
355,562 |
+6,249 |
Mar22 |
180726 |
96.935 |
96.970 |
96.935 |
96.945 |
-0.035 |
25,316 |
144,750 |
+3,690 |
Jun22 |
180726 |
96.935 |
96.970 |
96.935 |
96.945 |
-0.035 |
23,051 |
112,931 |
-3,649 |
Sep22 |
180726 |
96.925 |
96.965 |
96.925 |
96.940 |
-0.035 |
15,251 |
62,696 |
-489 |
Dec22 |
180726 |
96.910 |
96.945 |
96.910 |
96.925 |
-0.035 |
16,323 |
120,493 |
-2,522 |
Total Volume and Open Interest |
2,357,871 |
14,206,663 |
-28,347 |
Ultra T-Bond(CBOT) |
Sep18 |
180726 |
156~10 |
157~06 |
156~08 |
156~13 |
-0~31 |
125,302 |
1,006,504 |
-740 |
Dec18 |
180726 |
156~21 |
156~21 |
156~20 |
156~21 |
-0~31 |
0 |
113 |
+0 |
Mar19 |
180726 |
156~21 |
156~21 |
156~21 |
156~21 |
-0~31 |
|
|
|
Total Volume and Open Interest |
125,302 |
1,006,617 |
-740 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180726 |
126~310 |
127~085 |
126~275 |
126~310 |
-0~135 |
137,676 |
579,149 |
-1,959 |
Dec18 |
180726 |
126~185 |
126~185 |
126~185 |
126~185 |
-0~135 |
0 |
13 |
+0 |
Mar19 |
180726 |
126~185 |
126~185 |
126~185 |
126~185 |
-0~135 |
|
|
|
Total Volume and Open Interest |
137,676 |
579,162 |
-1,959 |
30 Day Federal Funds(CBOT) |
Jul18 |
180726 |
98.090 |
98.090 |
98.088 |
98.088 |
unch |
453 |
230,616 |
+82 |
Aug18 |
180726 |
98.080 |
98.080 |
98.075 |
98.080 |
unch |
3,608 |
261,959 |
-720 |
Sep18 |
180726 |
98.045 |
98.050 |
98.040 |
98.040 |
-0.005 |
11,526 |
110,890 |
-183 |
Oct18 |
180726 |
97.855 |
97.855 |
97.850 |
97.850 |
-0.005 |
35,322 |
291,852 |
-1,072 |
Nov18 |
180726 |
97.845 |
97.850 |
97.840 |
97.840 |
-0.005 |
22,061 |
217,267 |
-1,733 |
Dec18 |
180726 |
97.780 |
97.780 |
97.770 |
97.775 |
-0.005 |
11,500 |
71,773 |
-1,384 |
Total Volume and Open Interest |
157,717 |
1,936,226 |
+2,061 |
Japanese Govt Bonds(SGX) |
Sep18 |
180726 |
150.76 |
150.76 |
150.52 |
150.58 |
-0.19 |
2,611 |
21,066 |
-759 |
Dec18 |
180726 |
150.58 |
150.58 |
150.58 |
150.58 |
-0.19 |
|
|
|
Mar19 |
180726 |
150.58 |
150.58 |
150.58 |
150.58 |
-0.19 |
|
|
|
Total Volume and Open Interest |
2,611 |
21,066 |
-759 |
Euro-Buxl(EUREX) |
Sep18 |
180726 |
176.40 |
177.16 |
176.18 |
176.72 |
-0.72 |
33,667 |
228,773 |
-2,258 |
Dec18 |
180726 |
175.26 |
175.26 |
175.26 |
175.26 |
-0.72 |
0 |
764 |
+0 |
Mar19 |
180726 |
174.22 |
174.22 |
174.22 |
174.22 |
-0.72 |
|
|
|
Total Volume and Open Interest |
33,667 |
229,537 |
-2,258 |
Euro-Bund(EUREX) |
Sep18 |
180726 |
161.95 |
162.37 |
161.88 |
162.18 |
-0.19 |
536,468 |
1,890,668 |
-37,151 |
Dec18 |
180726 |
159.40 |
159.83 |
159.40 |
159.65 |
-0.19 |
293 |
2,874 |
+182 |
Mar19 |
180726 |
160.31 |
160.31 |
160.31 |
160.31 |
-0.19 |
0 |
223 |
+0 |
Total Volume and Open Interest |
536,761 |
1,893,765 |
-36,969 |
Euro-Bobl(EUREX) |
Sep18 |
180726 |
131.77 |
131.94 |
131.72 |
131.88 |
-0.04 |
352,663 |
1,611,452 |
-6,235 |
Dec18 |
180726 |
131.23 |
131.23 |
131.23 |
131.23 |
-0.04 |
0 |
28 |
+0 |
Mar19 |
180726 |
131.23 |
131.23 |
131.23 |
131.23 |
-0.04 |
|
|
|
Total Volume and Open Interest |
352,663 |
1,611,480 |
-6,235 |
Euro-Schatz(EUREX) |
Sep18 |
180726 |
111.94 |
111.98 |
111.93 |
111.96 |
unch |
217,172 |
1,905,214 |
-20,879 |
Dec18 |
180726 |
111.89 |
111.89 |
111.89 |
111.89 |
unch |
285 |
2,342 |
+270 |
Mar19 |
180726 |
111.89 |
111.89 |
111.89 |
111.89 |
unch |
|
|
|
Total Volume and Open Interest |
217,457 |
1,907,556 |
-20,609 |
3-Mth Euribor(EUREX) |
Sep18 |
180726 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
3 |
4,557 |
-4 |
Dec18 |
180726 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
109 |
13,464 |
+0 |
Mar19 |
180726 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
11 |
1,723 |
+0 |
Total Volume and Open Interest |
123 |
30,072 |
-4 |
Long Gilt(LIFFE) |
Sep18 |
180726 |
123~02 |
123~09 |
122~32 |
123~05 |
-0~04 |
223,728 |
822,731 |
+13,144 |
Dec18 |
180726 |
122~09 |
122~09 |
122~09 |
122~09 |
-0~04 |
0 |
240 |
+0 |
Total Volume and Open Interest |
223,728 |
822,971 |
+13,144 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180726 |
99.14 |
99.14 |
99.13 |
99.14 |
-0.00 |
127,501 |
517,108 |
+1,085 |
Dec18 |
180726 |
99.08 |
99.09 |
99.08 |
99.08 |
-0.01 |
95,470 |
535,824 |
+1,923 |
Mar19 |
180726 |
99.02 |
99.02 |
99.00 |
99.01 |
-0.01 |
49,558 |
362,475 |
-2,704 |
Jun19 |
180726 |
98.95 |
98.96 |
98.94 |
98.95 |
-0.01 |
62,988 |
334,815 |
-10,158 |
Sep19 |
180726 |
98.89 |
98.90 |
98.88 |
98.89 |
-0.01 |
65,508 |
313,323 |
+5,199 |
Dec19 |
180726 |
98.82 |
98.85 |
98.82 |
98.83 |
-0.02 |
77,033 |
284,099 |
+10,355 |
Total Volume and Open Interest |
770,605 |
3,263,287 |
+20,793 |
3-Mth Euribor(LIFFE) |
Sep18 |
180726 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
30,967 |
497,711 |
+3,039 |
Dec18 |
180726 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
25,409 |
531,113 |
+961 |
Mar19 |
180726 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
41,013 |
460,733 |
+3,818 |
Total Volume and Open Interest |
592,912 |
5,061,188 |
-11,305 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180726 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
35,058 |
203,426 |
-5,493 |
Dec18 |
180726 |
98.01 |
98.02 |
98.00 |
98.02 |
+0.01 |
26,749 |
238,755 |
-1,902 |
Mar19 |
180726 |
97.97 |
97.99 |
97.96 |
97.99 |
+0.02 |
22,888 |
189,348 |
-529 |
Jun19 |
180726 |
97.92 |
97.95 |
97.92 |
97.95 |
+0.02 |
18,320 |
148,681 |
-1,598 |
Sep19 |
180726 |
97.86 |
97.89 |
97.86 |
97.89 |
+0.02 |
16,493 |
105,355 |
+2,561 |
Dec19 |
180726 |
97.81 |
97.84 |
97.80 |
97.83 |
+0.02 |
12,277 |
126,998 |
+2,369 |
Mar20 |
180726 |
97.76 |
97.78 |
97.75 |
97.78 |
+0.02 |
8,936 |
65,095 |
+2,140 |
Jun20 |
180726 |
97.71 |
97.74 |
97.70 |
97.74 |
+0.03 |
2,892 |
30,918 |
-505 |
Sep20 |
180726 |
97.66 |
97.69 |
97.66 |
97.69 |
+0.02 |
328 |
7,026 |
-1 |
Dec20 |
180726 |
97.63 |
97.63 |
97.63 |
97.63 |
+0.02 |
5 |
4,753 |
+2 |
Total Volume and Open Interest |
143,978 |
1,123,073 |
-2,955 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180726 |
97.31 |
97.33 |
97.28 |
97.31 |
-0.01 |
143,687 |
1,193,971 |
-1,404 |
Dec18 |
180726 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.01 |
350 |
830 |
+350 |
Total Volume and Open Interest |
144,037 |
1,194,801 |
-1,054 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180726 |
97.86 |
97.89 |
97.85 |
97.89 |
+0.02 |
163,856 |
1,030,788 |
+9,187 |
Dec18 |
180726 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
163,856 |
1,033,160 |
+9,187 |
Gold(CMX) |
Aug18 |
180726 |
1231.7 |
1235.3 |
1221.7 |
1225.7 |
-6.1 |
299,064 |
144,716 |
-22,354 |
Oct18 |
180726 |
1236.1 |
1239.8 |
1226.6 |
1230.5 |
-5.9 |
10,636 |
35,381 |
+1,435 |
Dec18 |
180726 |
1240.8 |
1244.6 |
1231.3 |
1235.3 |
-5.7 |
66,092 |
267,030 |
+21,747 |
Feb19 |
180726 |
1247.1 |
1247.4 |
1237.2 |
1241.0 |
-5.7 |
1,374 |
27,284 |
+445 |
Apr19 |
180726 |
1248.5 |
1248.8 |
1243.1 |
1246.6 |
-5.7 |
475 |
7,017 |
+86 |
Jun19 |
180726 |
1257.5 |
1257.5 |
1252.7 |
1252.7 |
-5.7 |
147 |
6,755 |
+36 |
Aug19 |
180726 |
1260.4 |
1260.9 |
1255.3 |
1258.8 |
-5.7 |
65 |
1,400 |
+8 |
Oct19 |
180726 |
1265.3 |
1265.3 |
1262.8 |
1265.3 |
-5.6 |
49 |
324 |
+0 |
Dec19 |
180726 |
1271.8 |
1271.8 |
1271.8 |
1271.8 |
-5.6 |
103 |
3,666 |
-48 |
Feb20 |
180726 |
1278.4 |
1278.4 |
1278.4 |
1278.4 |
-5.6 |
7 |
7 |
+6 |
Apr20 |
180726 |
1284.8 |
1284.8 |
1284.8 |
1284.8 |
-5.6 |
|
|
|
Jun20 |
180726 |
1291.6 |
1291.6 |
1291.6 |
1291.6 |
-5.6 |
35 |
396 |
+35 |
Total Volume and Open Interest |
378,897 |
496,620 |
+1,476 |
Silver(CMX) |
Jul18 |
180726 |
1557.0 |
1557.0 |
1537.5 |
1543.8 |
-9.5 |
65 |
290 |
-129 |
Sep18 |
180726 |
1562.0 |
1570.0 |
1539.0 |
1549.5 |
-9.4 |
70,890 |
154,291 |
-52 |
Dec18 |
180726 |
1572.5 |
1579.5 |
1549.0 |
1559.4 |
-9.4 |
3,726 |
49,632 |
-683 |
Mar19 |
180726 |
1574.5 |
1588.5 |
1562.5 |
1570.0 |
-9.5 |
227 |
5,525 |
+2 |
May19 |
180726 |
1585.0 |
1585.0 |
1570.0 |
1577.9 |
-9.7 |
26 |
1,489 |
-1 |
Jul19 |
180726 |
1576.5 |
1603.0 |
1576.5 |
1585.7 |
-9.9 |
0 |
730 |
+0 |
Sep19 |
180726 |
1594.4 |
1594.4 |
1594.4 |
1594.4 |
-9.9 |
12 |
215 |
+5 |
Total Volume and Open Interest |
75,250 |
214,596 |
-1,000 |
Platinum(NYMEX) |
Jul18 |
180726 |
826.5 |
837.4 |
826.5 |
832.4 |
-1.4 |
5 |
22 |
+5 |
Oct18 |
180726 |
846.3 |
847.8 |
826.2 |
835.7 |
-4.0 |
20,729 |
76,029 |
-914 |
Jan19 |
180726 |
851.8 |
852.0 |
830.6 |
839.8 |
-3.9 |
113 |
3,556 |
+36 |
Apr19 |
180726 |
843.0 |
846.4 |
840.0 |
845.2 |
-3.8 |
1 |
248 |
+1 |
Total Volume and Open Interest |
20,861 |
80,021 |
-877 |
Palladium(NYMEX) |
Sep18 |
180726 |
933.70 |
936.50 |
919.00 |
933.60 |
+5.30 |
4,648 |
18,957 |
-24 |
Dec18 |
180726 |
930.30 |
930.30 |
915.70 |
929.80 |
+5.00 |
115 |
2,373 |
+37 |
Mar19 |
180726 |
915.70 |
923.50 |
915.70 |
923.50 |
+5.10 |
0 |
127 |
+0 |
Total Volume and Open Interest |
4,763 |
21,457 |
+13 |
Copper(CMX) |
Jul18 |
180726 |
284.20 |
284.20 |
278.90 |
280.40 |
-0.20 |
371 |
1,197 |
-256 |
Sep18 |
180726 |
286.15 |
286.45 |
280.15 |
281.80 |
+0.05 |
143,293 |
174,278 |
+2,694 |
Dec18 |
180726 |
288.50 |
288.55 |
282.35 |
283.90 |
-0.05 |
14,736 |
71,555 |
+267 |
Mar19 |
180726 |
290.85 |
290.85 |
284.75 |
286.30 |
-0.05 |
3,714 |
35,229 |
-30 |
May19 |
180726 |
291.45 |
291.55 |
286.00 |
287.55 |
-0.10 |
1,001 |
9,039 |
-141 |
Total Volume and Open Interest |
167,025 |
315,586 |
+1,920 |
E-mini DJIA Index(CBOT) |
Sep18 |
180726 |
25437 |
25568 |
25392 |
25525 |
+122 |
183,688 |
89,150 |
+295 |
Dec18 |
180726 |
25433 |
25563 |
25386 |
25528 |
+121 |
72 |
591 |
+7 |
Mar19 |
180726 |
25439 |
25582 |
25439 |
25567 |
+130 |
3 |
34 |
+0 |
Jun19 |
180726 |
25586 |
25586 |
25586 |
25586 |
+127 |
|
|
|
Total Volume and Open Interest |
183,763 |
89,775 |
+302 |
S & P 500(CME) |
Sep18 |
180726 |
2836.80 |
2846.00 |
2833.70 |
2842.50 |
+1.20 |
1,003 |
62,742 |
-7 |
Dec18 |
180726 |
2849.00 |
2849.00 |
2837.40 |
2846.50 |
+1.10 |
0 |
300 |
+0 |
Mar19 |
180726 |
2853.60 |
2854.30 |
2844.30 |
2853.60 |
+1.30 |
|
|
|
Jun19 |
180726 |
2859.00 |
2859.70 |
2849.70 |
2859.00 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,003 |
63,042 |
-7 |
S & P 500 E-Mini(CME) |
Sep18 |
180726 |
2835.25 |
2846.50 |
2833.25 |
2842.50 |
+1.25 |
1,347,688 |
2,697,964 |
+1,891 |
Dec18 |
180726 |
2843.00 |
2850.25 |
2837.50 |
2846.50 |
+1.00 |
1,693 |
53,465 |
+233 |
Mar19 |
180726 |
2847.00 |
2856.00 |
2845.50 |
2853.50 |
+1.25 |
4 |
20,253 |
+3 |
Jun19 |
180726 |
2858.75 |
2859.00 |
2858.75 |
2859.00 |
+1.25 |
0 |
7,423 |
+0 |
Total Volume and Open Interest |
1,349,385 |
2,779,106 |
+2,127 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180726 |
7412.25 |
7450.00 |
7361.00 |
7430.75 |
-38.75 |
406,774 |
237,642 |
+862 |
Dec18 |
180726 |
7483.25 |
7483.25 |
7390.50 |
7457.25 |
-37.25 |
349 |
1,779 |
-9 |
Mar19 |
180726 |
7478.50 |
7500.00 |
7430.00 |
7488.75 |
-34.25 |
8 |
29 |
+0 |
Total Volume and Open Interest |
407,131 |
239,453 |
+853 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180726 |
1990.80 |
2007.00 |
1988.50 |
2000.00 |
+8.90 |
16,786 |
82,930 |
+1 |
Dec18 |
180726 |
2010.20 |
2010.20 |
1999.90 |
2004.00 |
+8.70 |
4 |
4 |
+0 |
Mar19 |
180726 |
2007.10 |
2007.10 |
2007.10 |
2007.10 |
+8.20 |
|
|
|
Total Volume and Open Interest |
16,790 |
82,934 |
+1 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180726 |
14.10 |
14.15 |
13.71 |
13.85 |
+0.02 |
89,747 |
179,658 |
-2,053 |
Sep18 |
180726 |
14.90 |
15.10 |
14.75 |
14.93 |
+0.05 |
51,678 |
93,398 |
+3,736 |
Oct18 |
180726 |
15.70 |
15.80 |
15.50 |
15.65 |
+0.02 |
17,862 |
51,890 |
+274 |
Total Volume and Open Interest |
173,185 |
408,627 |
+4,010 |
S & P 600(CME) |
Sep18 |
180726 |
1060.40 |
1060.40 |
1060.40 |
1060.40 |
+12.00 |
|
|
|
Dec18 |
180726 |
1061.10 |
1061.10 |
1061.10 |
1061.10 |
+12.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180726 |
1687.50 |
1707.70 |
1687.50 |
1701.10 |
+11.30 |
123,494 |
560,989 |
-365 |
Dec18 |
180726 |
1706.50 |
1711.20 |
1694.10 |
1705.70 |
+10.70 |
23 |
98 |
+2 |
Mar19 |
180726 |
1710.60 |
1710.60 |
1710.60 |
1710.60 |
+12.20 |
|
|
|
Total Volume and Open Interest |
123,517 |
561,087 |
-363 |
Nikkei 225(CME) |
Sep18 |
180726 |
22575 |
22680 |
22535 |
22640 |
+15 |
6,624 |
29,972 |
-485 |
Dec18 |
180726 |
22535 |
22555 |
22485 |
22520 |
+15 |
1 |
9 |
+0 |
Total Volume and Open Interest |
6,625 |
29,981 |
-485 |
Nikkei 225(SGX) |
Sep18 |
180726 |
22600 |
22645 |
22490 |
22560 |
-45 |
49,064 |
135,402 |
-1,567 |
Dec18 |
180726 |
22385 |
22405 |
22335 |
22405 |
-50 |
1 |
5,196 |
+0 |
Mar19 |
180726 |
22365 |
22365 |
22365 |
22365 |
-45 |
0 |
301 |
+0 |
Total Volume and Open Interest |
49,067 |
155,902 |
-1,566 |
Nikkei 225 Mini(JPX) |
Sep18 |
180726 |
22610 |
22645 |
22490 |
22560 |
-40 |
587,108 |
293,893 |
-2,474 |
Dec18 |
180726 |
22450 |
22480 |
22330 |
22400 |
-30 |
10,149 |
12,241 |
+27 |
Mar19 |
180726 |
22360 |
22420 |
22280 |
22340 |
-40 |
129 |
3,362 |
-23 |
Total Volume and Open Interest |
627,082 |
368,506 |
-2,500 |
Nikkei 225(JPX) |
Sep18 |
180726 |
22620 |
22650 |
22490 |
22560 |
-40 |
37,481 |
285,052 |
+1,323 |
Dec18 |
180726 |
22440 |
22480 |
22330 |
22400 |
-30 |
182 |
55,072 |
+81 |
Mar19 |
180726 |
22330 |
22340 |
22330 |
22340 |
-40 |
13 |
4,251 |
+2 |
Total Volume and Open Interest |
37,680 |
411,207 |
+1,506 |
Nikkei 225(CME) Yen |
Sep18 |
180726 |
22595 |
22660 |
22495 |
22620 |
+10 |
21,648 |
55,464 |
-377 |
Dec18 |
180726 |
22460 |
22485 |
22380 |
22460 |
+10 |
0 |
3 |
+0 |
Mar19 |
180726 |
22390 |
22390 |
22390 |
22390 |
+5 |
|
|
|
Total Volume and Open Interest |
21,648 |
55,467 |
-377 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180726 |
22620 |
22640 |
22530 |
22620 |
+10 |
0 |
23 |
+0 |
Dec18 |
180726 |
22460 |
22460 |
22460 |
22460 |
+10 |
|
|
|
Mar19 |
180726 |
22390 |
22390 |
22390 |
22390 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
23 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180726 |
5461.0 |
5479.0 |
5433.5 |
5479.0 |
+54.5 |
68,390 |
290,704 |
+9,658 |
Sep18 |
180726 |
5458.0 |
5477.0 |
5438.0 |
5477.0 |
+54.5 |
142 |
25,217 |
+42 |
Oct18 |
180726 |
5465.5 |
5465.5 |
5465.5 |
5465.5 |
+54.5 |
|
|
|
Total Volume and Open Interest |
68,532 |
362,955 |
+9,700 |
Hang Seng Index(HKFE) |
Jul18 |
180726 |
28912 |
29113 |
28616 |
28743 |
-168 |
187,231 |
105,156 |
-1,202 |
Aug18 |
180726 |
28905 |
29091 |
28592 |
28713 |
-176 |
7,998 |
11,077 |
+4,684 |
Sep18 |
180726 |
28814 |
29000 |
28505 |
28627 |
-173 |
776 |
10,915 |
+46 |
Total Volume and Open Interest |
196,512 |
133,047 |
+3,284 |
DAX(EUREX) |
Sep18 |
180726 |
12675.5 |
12826.0 |
12670.0 |
12809.5 |
+259.5 |
93,942 |
116,336 |
-545 |
Dec18 |
180726 |
12674.0 |
12804.0 |
12660.0 |
12794.0 |
+258.5 |
20 |
1,726 |
+3 |
Mar19 |
180726 |
12666.0 |
12785.0 |
12666.0 |
12785.0 |
+258.0 |
0 |
205 |
+0 |
Total Volume and Open Interest |
93,962 |
118,267 |
-542 |
Mini-DAX(EUREX) |
Sep18 |
180726 |
12676.0 |
12825.0 |
12670.0 |
12809.5 |
+259.5 |
34,952 |
13,120 |
-172 |
Dec18 |
180726 |
12681.0 |
12800.0 |
12677.0 |
12794.0 |
+258.5 |
87 |
240 |
-3 |
Mar19 |
180726 |
12785.0 |
12785.0 |
12785.0 |
12785.0 |
+258.0 |
0 |
70 |
+0 |
Total Volume and Open Interest |
35,039 |
13,430 |
-175 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180726 |
3480 |
3505 |
3477 |
3503 |
+45 |
707,828 |
3,380,254 |
-4,503 |
Dec18 |
180726 |
3464 |
3485 |
3462 |
3485 |
+45 |
22 |
173,794 |
+31 |
Mar19 |
180726 |
3457 |
3474 |
3457 |
3473 |
+45 |
1 |
81,040 |
+1 |
Total Volume and Open Interest |
707,851 |
3,637,759 |
-4,471 |
Swiss Market Index(EUREX) |
Sep18 |
180726 |
9045 |
9135 |
9038 |
9119 |
+138 |
35,595 |
202,388 |
+1,340 |
Dec18 |
180726 |
9113 |
9113 |
9074 |
9099 |
+138 |
2 |
973 |
+6 |
Mar19 |
180726 |
8997 |
8997 |
8997 |
8997 |
+138 |
0 |
26 |
+0 |
Total Volume and Open Interest |
35,597 |
203,387 |
+1,346 |
FT-SE 100(EURONEXT) |
Sep18 |
180726 |
7614.50 |
7626.00 |
7580.50 |
7609.00 |
+16.00 |
93,708 |
681,206 |
+10,315 |
Dec18 |
180726 |
7568.00 |
7569.50 |
7568.00 |
7569.50 |
+16.00 |
67 |
1,591 |
+15 |
Mar19 |
180726 |
7507.50 |
7507.50 |
7507.50 |
7507.50 |
+16.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
93,775 |
682,812 |
+10,330 |
SPI 200(SFE) |
Sep18 |
180726 |
6193.0 |
6214.0 |
6155.0 |
6197.0 |
+6.0 |
30,056 |
350,693 |
-841 |
Dec18 |
180726 |
6190.0 |
6190.0 |
6190.0 |
6190.0 |
+5.0 |
0 |
3,219 |
+0 |
Mar19 |
180726 |
6143.0 |
6143.0 |
6143.0 |
6143.0 |
+5.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
30,356 |
359,669 |
-696 |
FTSE MIB(ISE) |
Sep18 |
180726 |
21665.00 |
21865.00 |
21665.00 |
21845.00 |
+275.00 |
24,134 |
41,396 |
-62 |
Dec18 |
180726 |
21570.00 |
21720.00 |
21550.00 |
21713.00 |
+275.00 |
31 |
183 |
+1 |
Mar19 |
180726 |
21643.00 |
21643.00 |
21643.00 |
21643.00 |
+275.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
24,165 |
41,599 |
-61 |
KOSPI 200(KFE) |
Sep18 |
180726 |
295.60 |
298.80 |
295.40 |
297.50 |
+2.00 |
207,136 |
280,556 |
-1,962 |
Dec18 |
180726 |
295.85 |
299.05 |
295.75 |
297.75 |
+2.05 |
265 |
45,841 |
+1,188 |
Mar19 |
180726 |
295.00 |
295.20 |
294.90 |
294.90 |
+2.10 |
7 |
2,232 |
+1 |
Total Volume and Open Interest |
207,408 |
358,139 |
-973 |
GSCI(CME) |
Aug18 |
180726 |
467.00 |
468.20 |
465.70 |
466.85 |
+1.30 |
5 |
15,009 |
+3 |
Sep18 |
180726 |
465.05 |
465.50 |
465.05 |
465.05 |
+1.30 |
0 |
280 |
+0 |
Oct18 |
180726 |
464.40 |
464.40 |
464.40 |
464.40 |
+1.30 |
|
|
|
Total Volume and Open Interest |
5 |
15,289 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|