|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 30, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180730 |
878.50 |
881.25 |
871.25 |
875.00 |
+4.50 |
49,688 |
48,029 |
-9,262 |
Sep18 |
180730 |
883.50 |
886.25 |
876.00 |
880.75 |
+5.50 |
27,217 |
62,208 |
+1,644 |
Nov18 |
180730 |
894.25 |
896.50 |
886.00 |
891.00 |
+5.75 |
135,840 |
438,583 |
+1,726 |
Jan19 |
180730 |
902.75 |
905.50 |
896.25 |
901.50 |
+6.00 |
22,743 |
100,228 |
-33 |
Mar19 |
180730 |
914.00 |
915.25 |
905.75 |
910.75 |
+6.25 |
12,030 |
91,113 |
-814 |
May19 |
180730 |
921.50 |
924.50 |
914.50 |
920.00 |
+6.75 |
6,425 |
50,827 |
-551 |
Jul19 |
180730 |
930.75 |
932.50 |
922.50 |
928.25 |
+6.50 |
7,960 |
36,703 |
+1,599 |
Aug19 |
180730 |
931.25 |
933.00 |
927.50 |
929.50 |
+6.50 |
105 |
904 |
+24 |
Sep19 |
180730 |
923.75 |
926.50 |
921.00 |
923.00 |
+5.75 |
112 |
332 |
+32 |
Nov19 |
180730 |
918.75 |
924.75 |
915.75 |
920.00 |
+5.25 |
4,280 |
18,465 |
+424 |
Jan20 |
180730 |
928.00 |
932.00 |
928.00 |
928.00 |
+5.25 |
22 |
373 |
+5 |
Mar20 |
180730 |
932.00 |
935.75 |
932.00 |
932.00 |
+5.00 |
11 |
125 |
+3 |
May20 |
180730 |
939.75 |
943.75 |
939.75 |
939.75 |
+5.00 |
3 |
76 |
-1 |
Jul20 |
180730 |
946.75 |
950.50 |
946.75 |
946.75 |
+5.00 |
2 |
107 |
-1 |
Total Volume and Open Interest |
266,441 |
848,492 |
-5,206 |
Soybean Meal(CBOT) |
Aug18 |
180730 |
335.00 |
336.30 |
331.40 |
333.90 |
+1.20 |
32,038 |
25,668 |
-7,375 |
Sep18 |
180730 |
334.10 |
335.70 |
330.90 |
332.90 |
+1.10 |
31,183 |
80,927 |
+2,564 |
Oct18 |
180730 |
333.80 |
335.30 |
331.00 |
333.00 |
+1.70 |
10,712 |
42,825 |
+387 |
Dec18 |
180730 |
333.90 |
335.40 |
331.50 |
333.70 |
+2.60 |
49,035 |
204,867 |
+1,043 |
Jan19 |
180730 |
331.70 |
333.10 |
329.40 |
331.60 |
+2.70 |
6,932 |
50,659 |
+645 |
Mar19 |
180730 |
327.60 |
328.30 |
324.80 |
327.20 |
+2.60 |
7,342 |
43,587 |
-343 |
May19 |
180730 |
326.10 |
326.80 |
323.20 |
325.70 |
+2.60 |
3,820 |
22,954 |
+137 |
Jul19 |
180730 |
327.60 |
328.00 |
324.70 |
327.20 |
+2.70 |
3,997 |
20,459 |
-297 |
Aug19 |
180730 |
325.80 |
328.20 |
325.80 |
327.30 |
+2.80 |
317 |
3,510 |
+78 |
Sep19 |
180730 |
327.20 |
327.90 |
325.10 |
327.00 |
+2.60 |
479 |
4,905 |
+87 |
Total Volume and Open Interest |
147,045 |
518,449 |
-2,902 |
Soybean Oil(CBOT) |
Aug18 |
180730 |
28.54 |
28.66 |
28.25 |
28.31 |
-0.25 |
30,237 |
28,963 |
-9,174 |
Sep18 |
180730 |
28.67 |
28.80 |
28.39 |
28.46 |
-0.21 |
27,105 |
57,418 |
+1,374 |
Oct18 |
180730 |
28.78 |
28.85 |
28.51 |
28.58 |
-0.20 |
8,478 |
28,629 |
+503 |
Dec18 |
180730 |
29.00 |
29.16 |
28.77 |
28.85 |
-0.17 |
56,601 |
244,630 |
-684 |
Jan19 |
180730 |
29.24 |
29.39 |
29.02 |
29.10 |
-0.18 |
6,566 |
57,535 |
+735 |
Mar19 |
180730 |
29.53 |
29.69 |
29.33 |
29.41 |
-0.18 |
5,181 |
39,882 |
+29 |
May19 |
180730 |
29.96 |
30.02 |
29.65 |
29.72 |
-0.19 |
3,958 |
20,113 |
+344 |
Jul19 |
180730 |
30.21 |
30.32 |
29.98 |
30.04 |
-0.19 |
5,082 |
21,205 |
+962 |
Aug19 |
180730 |
30.45 |
30.47 |
30.14 |
30.19 |
-0.18 |
373 |
4,203 |
+133 |
Sep19 |
180730 |
30.32 |
30.61 |
30.28 |
30.32 |
-0.18 |
278 |
3,390 |
+97 |
Total Volume and Open Interest |
144,813 |
521,444 |
-5,370 |
Canola(WCE) |
Nov18 |
180730 |
496.0 |
496.0 |
490.2 |
493.8 |
+0.2 |
6,799 |
126,867 |
-672 |
Jan19 |
180730 |
502.6 |
502.6 |
499.8 |
500.6 |
+0.5 |
1,481 |
44,408 |
+73 |
Mar19 |
180730 |
506.3 |
507.3 |
504.8 |
505.8 |
+0.3 |
416 |
7,817 |
-184 |
May19 |
180730 |
509.8 |
510.6 |
508.8 |
510.2 |
-0.2 |
33 |
1,245 |
+2 |
Jul19 |
180730 |
511.8 |
512.6 |
511.8 |
512.2 |
-0.6 |
36 |
634 |
-2 |
Total Volume and Open Interest |
8,812 |
181,124 |
-778 |
Corn(CBOT) |
Sep18 |
180730 |
364.00 |
369.25 |
363.50 |
367.25 |
+5.25 |
146,376 |
609,645 |
-4,196 |
Dec18 |
180730 |
378.75 |
383.25 |
377.50 |
381.25 |
+5.00 |
193,944 |
808,176 |
+9,614 |
Mar19 |
180730 |
389.25 |
393.75 |
388.25 |
391.75 |
+5.00 |
36,735 |
214,948 |
-1,451 |
May19 |
180730 |
394.50 |
399.25 |
394.00 |
397.25 |
+4.75 |
6,693 |
38,905 |
+394 |
Jul19 |
180730 |
399.75 |
404.00 |
399.00 |
402.00 |
+4.25 |
13,258 |
98,946 |
+1,630 |
Sep19 |
180730 |
400.00 |
404.50 |
399.75 |
402.50 |
+3.75 |
3,486 |
30,597 |
+858 |
Dec19 |
180730 |
402.75 |
407.25 |
402.50 |
405.00 |
+3.50 |
9,435 |
81,626 |
+671 |
Mar20 |
180730 |
413.25 |
417.00 |
413.00 |
414.75 |
+3.25 |
148 |
3,220 |
+20 |
May20 |
180730 |
420.00 |
422.00 |
420.00 |
420.25 |
+3.00 |
24 |
394 |
+2 |
Jul20 |
180730 |
423.00 |
425.75 |
423.00 |
424.00 |
+2.50 |
45 |
1,143 |
-17 |
Total Volume and Open Interest |
410,197 |
1,889,654 |
+7,532 |
Wheat(CBOT) |
Sep18 |
180730 |
533.50 |
551.75 |
532.75 |
546.50 |
+16.00 |
128,991 |
192,052 |
+836 |
Dec18 |
180730 |
553.25 |
571.25 |
552.50 |
566.50 |
+16.50 |
72,498 |
160,765 |
+8,665 |
Mar19 |
180730 |
569.50 |
586.25 |
568.25 |
581.75 |
+15.75 |
21,394 |
60,249 |
+1,778 |
May19 |
180730 |
575.50 |
591.75 |
574.50 |
587.50 |
+15.25 |
7,104 |
14,446 |
-165 |
Jul19 |
180730 |
573.75 |
592.00 |
573.75 |
587.50 |
+14.00 |
8,554 |
37,571 |
+1,321 |
Sep19 |
180730 |
587.00 |
598.50 |
582.50 |
593.75 |
+13.50 |
1,418 |
5,169 |
-62 |
Total Volume and Open Interest |
242,078 |
481,025 |
+12,721 |
Wheat(KCBT) |
Sep18 |
180730 |
536.25 |
553.00 |
535.25 |
547.75 |
+15.25 |
44,956 |
125,683 |
-4,954 |
Dec18 |
180730 |
562.25 |
580.00 |
562.25 |
574.75 |
+15.25 |
22,895 |
96,046 |
+1,440 |
Mar19 |
180730 |
580.75 |
596.75 |
579.50 |
591.50 |
+14.50 |
6,960 |
37,252 |
+532 |
May19 |
180730 |
589.75 |
602.75 |
587.50 |
597.50 |
+13.50 |
1,666 |
8,485 |
-59 |
Jul19 |
180730 |
587.50 |
603.25 |
587.50 |
598.00 |
+11.50 |
2,696 |
12,944 |
+255 |
Sep19 |
180730 |
599.75 |
610.50 |
598.00 |
605.50 |
+9.75 |
501 |
794 |
+34 |
Dec19 |
180730 |
610.25 |
622.25 |
608.50 |
618.50 |
+9.00 |
212 |
1,528 |
+70 |
Total Volume and Open Interest |
79,927 |
282,847 |
-2,657 |
Wheat(MGE) |
Sep18 |
180730 |
595.00 |
611.00 |
595.00 |
601.00 |
+8.50 |
9,035 |
27,829 |
-501 |
Dec18 |
180730 |
609.25 |
624.00 |
609.25 |
615.50 |
+9.25 |
5,430 |
22,024 |
+1,439 |
Mar19 |
180730 |
624.00 |
636.75 |
624.00 |
629.00 |
+8.75 |
1,825 |
7,314 |
+24 |
May19 |
180730 |
634.25 |
643.00 |
634.25 |
635.50 |
+7.75 |
410 |
2,989 |
-35 |
Jul19 |
180730 |
638.00 |
650.00 |
638.00 |
642.00 |
+7.50 |
324 |
1,419 |
-53 |
Sep19 |
180730 |
639.00 |
647.00 |
636.00 |
638.00 |
+3.50 |
317 |
1,032 |
+36 |
Total Volume and Open Interest |
17,505 |
63,126 |
+940 |
Oats(CBOT) |
Sep18 |
180730 |
233.50 |
236.50 |
232.00 |
232.75 |
+0.75 |
100 |
1,729 |
+14 |
Dec18 |
180730 |
240.25 |
243.75 |
240.00 |
242.75 |
+3.50 |
270 |
3,264 |
+10 |
Mar19 |
180730 |
247.25 |
247.25 |
247.25 |
247.25 |
+3.50 |
1 |
79 |
+1 |
May19 |
180730 |
249.00 |
249.00 |
249.00 |
249.00 |
+3.50 |
|
|
|
Total Volume and Open Interest |
371 |
5,072 |
+25 |
Rough Rice(CBOT) |
Sep18 |
180730 |
12.00 |
12.04 |
11.73 |
11.95 |
-0.05 |
246 |
6,747 |
+54 |
Nov18 |
180730 |
11.82 |
11.95 |
11.69 |
11.94 |
+0.05 |
41 |
1,366 |
+18 |
Jan19 |
180730 |
12.06 |
12.06 |
12.06 |
12.06 |
+0.04 |
0 |
70 |
+0 |
Mar19 |
180730 |
12.16 |
12.16 |
12.16 |
12.16 |
+0.02 |
0 |
27 |
+0 |
Total Volume and Open Interest |
287 |
8,210 |
+72 |
Live Cattle(CME) |
Aug18 |
180730 |
108.730 |
109.400 |
107.900 |
108.430 |
-0.205 |
19,900 |
44,837 |
-4,110 |
Oct18 |
180730 |
110.350 |
111.135 |
109.180 |
109.800 |
-0.680 |
38,330 |
125,836 |
+1,228 |
Dec18 |
180730 |
114.035 |
114.680 |
112.980 |
113.450 |
-0.700 |
20,752 |
63,434 |
+2,387 |
Feb19 |
180730 |
117.330 |
117.900 |
116.535 |
116.785 |
-0.600 |
7,262 |
38,139 |
+23 |
Apr19 |
180730 |
118.600 |
119.135 |
117.900 |
118.100 |
-0.600 |
4,062 |
22,200 |
+17 |
Jun19 |
180730 |
112.080 |
112.635 |
111.450 |
111.700 |
-0.380 |
1,567 |
13,522 |
-7 |
Total Volume and Open Interest |
92,628 |
313,062 |
-281 |
Feeder Cattle(CME) |
Aug18 |
180730 |
152.130 |
152.880 |
151.080 |
151.500 |
-0.800 |
9,383 |
13,113 |
-1,083 |
Sep18 |
180730 |
151.880 |
152.785 |
151.035 |
151.350 |
-0.835 |
6,790 |
13,935 |
+739 |
Oct18 |
180730 |
152.535 |
153.250 |
151.450 |
151.785 |
-0.965 |
4,162 |
12,133 |
+377 |
Nov18 |
180730 |
152.400 |
152.830 |
151.100 |
151.400 |
-1.100 |
2,252 |
4,901 |
-65 |
Jan19 |
180730 |
150.600 |
151.100 |
149.535 |
149.850 |
-0.950 |
839 |
6,809 |
+94 |
Mar19 |
180730 |
149.300 |
149.850 |
148.350 |
148.650 |
-0.800 |
401 |
2,521 |
+126 |
Apr19 |
180730 |
150.035 |
150.450 |
148.950 |
149.150 |
-0.750 |
140 |
929 |
+16 |
Total Volume and Open Interest |
24,029 |
54,553 |
+203 |
Lean Hogs(CME) |
Aug18 |
180730 |
63.985 |
64.035 |
63.200 |
63.300 |
-0.350 |
11,156 |
25,716 |
-3,105 |
Oct18 |
180730 |
51.180 |
51.950 |
50.580 |
51.235 |
+0.355 |
26,677 |
117,429 |
+51 |
Dec18 |
180730 |
46.700 |
47.285 |
45.830 |
46.600 |
+0.150 |
9,982 |
48,292 |
+119 |
Feb19 |
180730 |
53.680 |
54.285 |
52.880 |
53.785 |
+0.205 |
4,087 |
25,939 |
+7 |
Apr19 |
180730 |
59.450 |
60.180 |
58.800 |
59.630 |
+0.130 |
2,632 |
16,235 |
+417 |
May19 |
180730 |
66.180 |
66.650 |
66.180 |
66.475 |
+0.295 |
37 |
236 |
+0 |
Jun19 |
180730 |
71.080 |
71.730 |
70.700 |
71.430 |
+0.430 |
1,093 |
3,003 |
+441 |
Jul19 |
180730 |
71.900 |
71.950 |
71.100 |
71.900 |
+0.450 |
145 |
629 |
+57 |
Total Volume and Open Interest |
55,974 |
238,063 |
-1,962 |
Class III Milk(CME) |
Jul18 |
180730 |
14.13 |
14.13 |
14.12 |
14.12 |
-0.02 |
23 |
3,639 |
+6 |
Aug18 |
180730 |
15.10 |
15.15 |
14.89 |
14.94 |
-0.08 |
87 |
4,819 |
+0 |
Sep18 |
180730 |
15.65 |
15.71 |
15.48 |
15.62 |
-0.02 |
96 |
4,074 |
+16 |
Oct18 |
180730 |
16.16 |
16.24 |
16.08 |
16.20 |
+0.07 |
61 |
3,081 |
-10 |
Nov18 |
180730 |
16.17 |
16.22 |
16.02 |
16.21 |
+0.13 |
44 |
2,541 |
+7 |
Dec18 |
180730 |
15.95 |
16.06 |
15.88 |
16.02 |
+0.10 |
30 |
2,335 |
+13 |
Jan19 |
180730 |
15.86 |
15.86 |
15.67 |
15.79 |
+0.05 |
12 |
984 |
+2 |
Feb19 |
180730 |
15.59 |
15.68 |
15.58 |
15.60 |
+0.03 |
11 |
580 |
+0 |
Mar19 |
180730 |
15.58 |
15.58 |
15.53 |
15.53 |
-0.01 |
29 |
614 |
+12 |
Apr19 |
180730 |
15.75 |
15.75 |
15.71 |
15.75 |
+0.03 |
23 |
542 |
-7 |
May19 |
180730 |
15.83 |
15.84 |
15.83 |
15.83 |
unch |
3 |
331 |
+3 |
Jun19 |
180730 |
16.00 |
16.00 |
16.00 |
16.00 |
+0.08 |
0 |
265 |
+0 |
Jul19 |
180730 |
16.17 |
16.17 |
16.17 |
16.17 |
unch |
0 |
133 |
+0 |
Total Volume and Open Interest |
419 |
24,414 |
+42 |
Cocoa(ICE) |
Sep18 |
180730 |
2222 |
2280 |
2222 |
2239 |
+6 |
20,996 |
76,040 |
-469 |
Dec18 |
180730 |
2262 |
2313 |
2261 |
2275 |
+3 |
12,700 |
72,106 |
-154 |
Mar19 |
180730 |
2279 |
2327 |
2279 |
2291 |
+2 |
5,186 |
52,641 |
+677 |
May19 |
180730 |
2299 |
2343 |
2299 |
2306 |
+2 |
918 |
17,444 |
+169 |
Jul19 |
180730 |
2329 |
2354 |
2313 |
2317 |
unch |
142 |
6,762 |
-29 |
Sep19 |
180730 |
2338 |
2353 |
2326 |
2326 |
unch |
156 |
7,511 |
+45 |
Dec19 |
180730 |
2354 |
2354 |
2331 |
2331 |
-1 |
209 |
11,422 |
+49 |
Total Volume and Open Interest |
40,315 |
245,277 |
+295 |
Coffee "C"(ICE) |
Sep18 |
180730 |
110.50 |
113.40 |
109.65 |
111.40 |
+0.95 |
21,500 |
161,648 |
-1,685 |
Dec18 |
180730 |
113.60 |
116.50 |
112.85 |
114.60 |
+1.00 |
13,099 |
84,302 |
+3,534 |
Mar19 |
180730 |
117.15 |
120.00 |
116.40 |
118.05 |
+0.90 |
3,621 |
36,954 |
+407 |
May19 |
180730 |
119.75 |
122.45 |
118.95 |
120.45 |
+0.90 |
1,774 |
21,074 |
-2 |
Jul19 |
180730 |
122.15 |
124.70 |
121.20 |
122.80 |
+0.85 |
1,446 |
9,439 |
+315 |
Sep19 |
180730 |
123.80 |
126.45 |
123.80 |
125.15 |
+0.85 |
627 |
4,020 |
+6 |
Total Volume and Open Interest |
42,534 |
326,381 |
+2,651 |
Orange Juice(ICE) |
Sep18 |
180730 |
163.95 |
169.35 |
163.80 |
169.10 |
+5.30 |
360 |
11,652 |
-60 |
Nov18 |
180730 |
165.00 |
170.15 |
165.00 |
169.95 |
+4.95 |
58 |
3,117 |
+31 |
Jan19 |
180730 |
165.05 |
170.15 |
165.05 |
170.00 |
+4.95 |
4 |
597 |
+1 |
Mar19 |
180730 |
167.75 |
169.50 |
167.75 |
169.50 |
+4.75 |
0 |
129 |
+0 |
May19 |
180730 |
168.95 |
168.95 |
168.95 |
168.95 |
+4.75 |
0 |
8 |
+0 |
Jul19 |
180730 |
168.85 |
168.85 |
168.85 |
168.85 |
+4.75 |
|
|
|
Total Volume and Open Interest |
422 |
15,503 |
-28 |
Sugar #11(ICE) |
Oct18 |
180730 |
10.95 |
11.00 |
10.80 |
10.82 |
-0.06 |
78,396 |
523,511 |
+4,670 |
Mar19 |
180730 |
11.84 |
11.88 |
11.71 |
11.74 |
-0.04 |
42,390 |
282,054 |
+1,548 |
May19 |
180730 |
12.08 |
12.09 |
11.93 |
11.97 |
-0.05 |
9,051 |
72,362 |
-829 |
Jul19 |
180730 |
12.25 |
12.26 |
12.11 |
12.15 |
-0.04 |
1,960 |
43,930 |
+82 |
Oct19 |
180730 |
12.44 |
12.49 |
12.35 |
12.40 |
-0.03 |
703 |
39,741 |
+328 |
Mar20 |
180730 |
13.02 |
13.07 |
12.96 |
12.99 |
-0.03 |
289 |
13,441 |
-77 |
May20 |
180730 |
13.10 |
13.13 |
13.07 |
13.07 |
-0.04 |
17 |
2,611 |
+6 |
Jul20 |
180730 |
13.19 |
13.19 |
13.15 |
13.15 |
-0.04 |
0 |
2,628 |
+0 |
Total Volume and Open Interest |
132,806 |
983,433 |
+5,728 |
London Cocoa(LCE) |
Sep18 |
180730 |
1640 |
1664 |
1640 |
1646 |
-2 |
8,643 |
56,472 |
+1,231 |
Dec18 |
180730 |
1671 |
1696 |
1671 |
1677 |
unch |
9,454 |
60,463 |
-417 |
Mar19 |
180730 |
1680 |
1700 |
1679 |
1684 |
+1 |
5,551 |
59,424 |
+318 |
May19 |
180730 |
1681 |
1704 |
1681 |
1688 |
unch |
2,351 |
28,234 |
+557 |
Jul19 |
180730 |
1691 |
1706 |
1688 |
1690 |
-2 |
1,600 |
15,580 |
+107 |
Sep19 |
180730 |
1691 |
1704 |
1686 |
1689 |
-1 |
813 |
13,688 |
+81 |
Dec19 |
180730 |
1692 |
1702 |
1686 |
1688 |
-1 |
835 |
10,746 |
+143 |
Total Volume and Open Interest |
29,280 |
245,435 |
+1,999 |
London Sugar(LCE) |
Oct18 |
180730 |
324.30 |
325.00 |
320.40 |
320.80 |
-3.10 |
5,044 |
49,275 |
-201 |
Dec18 |
180730 |
323.50 |
323.70 |
320.00 |
320.80 |
-2.00 |
1,212 |
18,037 |
+103 |
Mar19 |
180730 |
328.20 |
328.30 |
325.00 |
325.30 |
-2.50 |
920 |
13,782 |
+307 |
May19 |
180730 |
333.10 |
333.30 |
330.40 |
330.70 |
-2.20 |
181 |
7,087 |
+87 |
Aug19 |
180730 |
337.70 |
337.70 |
334.90 |
335.30 |
-1.90 |
193 |
5,261 |
+14 |
Total Volume and Open Interest |
7,581 |
96,849 |
+328 |
Cotton(ICE) |
Oct18 |
180730 |
89.08 |
90.61 |
88.48 |
89.95 |
+0.89 |
6 |
155 |
-2 |
Dec18 |
180730 |
88.34 |
89.76 |
87.80 |
89.20 |
+0.86 |
11,272 |
171,987 |
-425 |
Mar19 |
180730 |
88.19 |
89.49 |
87.60 |
88.94 |
+0.80 |
2,070 |
53,006 |
+560 |
May19 |
180730 |
87.90 |
89.32 |
87.63 |
88.82 |
+0.68 |
499 |
8,018 |
+99 |
Jul19 |
180730 |
87.95 |
89.17 |
87.69 |
88.71 |
+0.55 |
196 |
5,980 |
-50 |
Oct19 |
180730 |
82.47 |
82.47 |
82.47 |
82.47 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,297 |
259,350 |
+310 |
Lumber(CME) |
Sep18 |
180730 |
453.3 |
457.7 |
440.0 |
445.5 |
-17.8 |
210 |
4,180 |
-9 |
Nov18 |
180730 |
419.9 |
421.6 |
409.4 |
418.8 |
-9.0 |
77 |
690 |
+11 |
Jan19 |
180730 |
404.8 |
405.0 |
394.5 |
403.5 |
-4.0 |
35 |
289 |
+12 |
Mar19 |
180730 |
390.0 |
392.0 |
386.4 |
392.0 |
-7.2 |
3 |
186 |
+0 |
Total Volume and Open Interest |
335 |
5,444 |
+16 |
Crude Oil(NYM) |
Sep18 |
180730 |
69.01 |
70.43 |
68.80 |
70.13 |
+1.44 |
489,059 |
447,434 |
-5,809 |
Oct18 |
180730 |
67.86 |
69.19 |
67.81 |
68.95 |
+1.22 |
78,387 |
240,725 |
-2,601 |
Nov18 |
180730 |
67.58 |
68.72 |
67.44 |
68.51 |
+1.15 |
37,984 |
136,489 |
+85 |
Dec18 |
180730 |
67.26 |
68.35 |
67.10 |
68.14 |
+1.10 |
58,329 |
292,566 |
-2,023 |
Jan19 |
180730 |
66.92 |
68.00 |
66.85 |
67.82 |
+1.04 |
18,565 |
167,120 |
-139 |
Feb19 |
180730 |
66.53 |
67.54 |
66.53 |
67.38 |
+1.01 |
9,948 |
76,727 |
+1,014 |
Mar19 |
180730 |
66.46 |
67.15 |
66.46 |
66.99 |
+0.97 |
10,796 |
75,549 |
+1,052 |
Apr19 |
180730 |
66.10 |
66.78 |
66.09 |
66.65 |
+0.93 |
3,189 |
54,410 |
+104 |
May19 |
180730 |
66.18 |
66.47 |
66.16 |
66.35 |
+0.90 |
2,812 |
42,208 |
-248 |
Jun19 |
180730 |
65.27 |
66.23 |
65.19 |
66.02 |
+0.83 |
19,118 |
159,742 |
+728 |
Jul19 |
180730 |
65.50 |
65.82 |
65.40 |
65.69 |
+0.81 |
1,801 |
36,640 |
-761 |
Aug19 |
180730 |
65.27 |
65.53 |
65.22 |
65.35 |
+0.76 |
1,029 |
37,538 |
+433 |
Sep19 |
180730 |
64.93 |
65.29 |
64.93 |
65.05 |
+0.75 |
2,469 |
64,902 |
+264 |
Oct19 |
180730 |
64.76 |
64.76 |
64.76 |
64.76 |
+0.71 |
1,224 |
34,906 |
-77 |
Nov19 |
180730 |
64.47 |
64.47 |
64.47 |
64.47 |
+0.68 |
1,319 |
30,279 |
-586 |
Dec19 |
180730 |
63.57 |
64.42 |
63.54 |
64.20 |
+0.65 |
18,395 |
212,351 |
-154 |
Total Volume and Open Interest |
763,637 |
2,357,096 |
-7,766 |
e-miNY Crude Oil(NYM) |
Sep18 |
180730 |
69.025 |
70.450 |
68.800 |
70.125 |
+1.425 |
13,232 |
2,532 |
+431 |
Oct18 |
180730 |
68.050 |
69.175 |
67.825 |
68.950 |
+1.225 |
254 |
723 |
+6 |
Nov18 |
180730 |
67.450 |
68.650 |
67.450 |
68.500 |
+1.150 |
12 |
68 |
-4 |
Dec18 |
180730 |
67.075 |
68.300 |
67.075 |
68.150 |
+1.100 |
23 |
108 |
+6 |
Jan19 |
180730 |
67.200 |
67.825 |
67.200 |
67.825 |
+1.050 |
6 |
14 |
-1 |
Feb19 |
180730 |
67.250 |
67.375 |
67.250 |
67.375 |
+1.000 |
5 |
14 |
-1 |
Mar19 |
180730 |
66.950 |
67.075 |
66.775 |
67.000 |
+0.975 |
2 |
24 |
+0 |
Apr19 |
180730 |
66.775 |
66.775 |
66.650 |
66.650 |
+0.925 |
0 |
84 |
+0 |
May19 |
180730 |
66.500 |
66.500 |
66.200 |
66.350 |
+0.900 |
0 |
105 |
+0 |
Jun19 |
180730 |
66.025 |
66.025 |
66.025 |
66.025 |
+0.825 |
0 |
70 |
+0 |
Total Volume and Open Interest |
13,534 |
3,784 |
+437 |
NY Harbor ULSD(NYM) |
Aug18 |
180730 |
215.68 |
217.38 |
215.22 |
217.10 |
+1.58 |
31,651 |
19,428 |
-11,801 |
Sep18 |
180730 |
216.24 |
217.90 |
215.65 |
217.65 |
+1.71 |
56,996 |
121,325 |
+4,753 |
Oct18 |
180730 |
216.39 |
218.58 |
216.37 |
218.32 |
+1.73 |
17,802 |
48,858 |
+2,210 |
Nov18 |
180730 |
217.38 |
219.14 |
216.94 |
218.86 |
+1.69 |
9,120 |
43,360 |
+463 |
Dec18 |
180730 |
217.68 |
219.45 |
217.28 |
219.16 |
+1.68 |
11,778 |
59,020 |
-35 |
Jan19 |
180730 |
217.99 |
219.83 |
217.99 |
219.55 |
+1.72 |
3,680 |
25,792 |
+153 |
Feb19 |
180730 |
217.76 |
219.41 |
217.46 |
219.33 |
+1.83 |
2,057 |
13,465 |
+34 |
Mar19 |
180730 |
216.85 |
218.76 |
216.55 |
218.56 |
+1.90 |
1,463 |
16,689 |
-270 |
Apr19 |
180730 |
215.35 |
217.25 |
215.27 |
217.17 |
+1.88 |
433 |
7,196 |
+53 |
May19 |
180730 |
215.36 |
216.45 |
215.26 |
216.45 |
+1.83 |
350 |
1,743 |
+11 |
Jun19 |
180730 |
214.84 |
216.14 |
214.08 |
216.01 |
+1.76 |
1,268 |
18,203 |
+47 |
Jul19 |
180730 |
215.22 |
216.45 |
215.22 |
216.42 |
+1.75 |
107 |
1,608 |
-26 |
Aug19 |
180730 |
217.05 |
217.05 |
217.05 |
217.05 |
+1.74 |
31 |
719 |
+2 |
Sep19 |
180730 |
217.35 |
217.74 |
217.35 |
217.74 |
+1.74 |
69 |
1,062 |
+55 |
Total Volume and Open Interest |
136,870 |
388,122 |
-4,343 |
RBOB Gasoline(NYM) |
Aug18 |
180730 |
216.52 |
217.83 |
215.38 |
216.03 |
-0.16 |
44,483 |
21,741 |
-10,700 |
Sep18 |
180730 |
211.90 |
212.88 |
210.67 |
211.32 |
+0.04 |
87,112 |
149,051 |
+6,746 |
Oct18 |
180730 |
199.55 |
200.92 |
198.64 |
199.60 |
+0.32 |
42,843 |
75,998 |
+4,266 |
Nov18 |
180730 |
196.39 |
197.91 |
195.70 |
196.81 |
+0.63 |
21,586 |
63,605 |
+4,363 |
Dec18 |
180730 |
194.74 |
195.87 |
193.51 |
194.84 |
+0.90 |
20,412 |
49,948 |
+1,082 |
Jan19 |
180730 |
193.25 |
195.13 |
193.25 |
194.33 |
+1.10 |
6,491 |
28,717 |
+89 |
Feb19 |
180730 |
193.57 |
195.08 |
193.18 |
194.71 |
+1.38 |
2,622 |
12,054 |
+409 |
Mar19 |
180730 |
194.72 |
196.49 |
194.33 |
196.07 |
+1.58 |
1,471 |
16,699 |
+26 |
Apr19 |
180730 |
211.07 |
213.27 |
211.07 |
212.86 |
+1.64 |
298 |
9,404 |
+71 |
May19 |
180730 |
211.34 |
212.97 |
211.34 |
212.86 |
+1.67 |
326 |
5,193 |
+25 |
Total Volume and Open Interest |
228,449 |
447,587 |
+6,300 |
e-miNY RBOB Gasoline(NYM) |
Aug18 |
180730 |
216.03 |
216.03 |
216.03 |
216.03 |
-0.16 |
1 |
0 |
-1 |
Sep18 |
180730 |
211.32 |
211.32 |
211.32 |
211.32 |
+0.04 |
|
|
|
Oct18 |
180730 |
199.60 |
199.60 |
199.60 |
199.60 |
+0.32 |
|
|
|
Nov18 |
180730 |
196.81 |
196.81 |
196.81 |
196.81 |
+0.63 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Sep18 |
180730 |
2.794 |
2.814 |
2.766 |
2.797 |
+0.015 |
139,029 |
297,704 |
+1,261 |
Oct18 |
180730 |
2.815 |
2.832 |
2.786 |
2.817 |
+0.017 |
49,569 |
157,594 |
-1,383 |
Nov18 |
180730 |
2.851 |
2.879 |
2.838 |
2.866 |
+0.018 |
26,460 |
136,745 |
+3,053 |
Dec18 |
180730 |
2.970 |
2.985 |
2.945 |
2.974 |
+0.018 |
12,472 |
91,954 |
+361 |
Jan19 |
180730 |
3.041 |
3.067 |
3.027 |
3.057 |
+0.018 |
15,999 |
154,842 |
+1,470 |
Feb19 |
180730 |
3.008 |
3.032 |
2.993 |
3.025 |
+0.019 |
7,597 |
68,096 |
-346 |
Mar19 |
180730 |
2.901 |
2.931 |
2.896 |
2.925 |
+0.020 |
14,536 |
128,303 |
+839 |
Apr19 |
180730 |
2.617 |
2.635 |
2.607 |
2.635 |
+0.022 |
16,511 |
135,389 |
+5,555 |
May19 |
180730 |
2.593 |
2.608 |
2.580 |
2.608 |
+0.025 |
9,048 |
50,937 |
+1,010 |
Jun19 |
180730 |
2.624 |
2.639 |
2.609 |
2.639 |
+0.025 |
1,368 |
31,243 |
-152 |
Jul19 |
180730 |
2.648 |
2.671 |
2.642 |
2.671 |
+0.025 |
654 |
25,304 |
+19 |
Aug19 |
180730 |
2.661 |
2.678 |
2.648 |
2.677 |
+0.024 |
478 |
24,012 |
+137 |
Sep19 |
180730 |
2.647 |
2.658 |
2.629 |
2.658 |
+0.024 |
421 |
24,001 |
-163 |
Oct19 |
180730 |
2.664 |
2.674 |
2.645 |
2.674 |
+0.023 |
1,685 |
51,761 |
+305 |
Nov19 |
180730 |
2.698 |
2.726 |
2.698 |
2.726 |
+0.023 |
354 |
28,697 |
+186 |
Dec19 |
180730 |
2.823 |
2.851 |
2.822 |
2.851 |
+0.021 |
338 |
22,836 |
+49 |
Total Volume and Open Interest |
342,196 |
1,504,677 |
-6,116 |
Brent Crude Oil(ICE) |
Sep18 |
180730 |
74.31 |
75.27 |
74.14 |
74.97 |
+0.68 |
183,348 |
129,351 |
-41,745 |
Oct18 |
180730 |
74.94 |
75.79 |
74.64 |
75.55 |
+0.79 |
210,326 |
435,105 |
+11,322 |
Nov18 |
180730 |
74.97 |
75.97 |
74.87 |
75.75 |
+0.77 |
89,290 |
271,799 |
+5,627 |
Dec18 |
180730 |
75.05 |
76.02 |
74.94 |
75.81 |
+0.76 |
116,602 |
305,768 |
-1,952 |
Jan19 |
180730 |
75.02 |
75.94 |
74.89 |
75.76 |
+0.73 |
35,911 |
138,087 |
-875 |
Feb19 |
180730 |
74.89 |
75.79 |
74.80 |
75.62 |
+0.70 |
23,444 |
105,911 |
+2,347 |
Mar19 |
180730 |
74.83 |
75.57 |
74.58 |
75.43 |
+0.69 |
19,501 |
92,810 |
+794 |
Apr19 |
180730 |
74.49 |
75.35 |
74.49 |
75.21 |
+0.68 |
6,285 |
49,122 |
+696 |
May19 |
180730 |
74.20 |
75.06 |
74.20 |
74.95 |
+0.66 |
4,228 |
45,171 |
+134 |
Jun19 |
180730 |
73.97 |
74.81 |
73.87 |
74.67 |
+0.65 |
24,384 |
132,812 |
-217 |
Jul19 |
180730 |
74.49 |
74.50 |
74.41 |
74.41 |
+0.63 |
1,528 |
39,015 |
+104 |
Aug19 |
180730 |
74.14 |
74.14 |
74.14 |
74.14 |
+0.61 |
1,380 |
28,593 |
+187 |
Sep19 |
180730 |
73.72 |
73.87 |
73.72 |
73.87 |
+0.59 |
2,697 |
54,122 |
+592 |
Oct19 |
180730 |
73.56 |
73.56 |
73.56 |
73.56 |
+0.57 |
790 |
37,379 |
+295 |
Total Volume and Open Interest |
766,404 |
2,347,458 |
-24,399 |
Gas Oil(ICE) |
Aug18 |
180730 |
660.50 |
664.50 |
658.50 |
662.75 |
-3.00 |
33,553 |
98,226 |
-1,765 |
Sep18 |
180730 |
662.25 |
667.00 |
660.75 |
665.50 |
-2.00 |
65,239 |
205,368 |
+2,025 |
Oct18 |
180730 |
665.00 |
669.75 |
663.25 |
668.25 |
-1.75 |
43,508 |
147,636 |
+1,785 |
Nov18 |
180730 |
663.00 |
667.50 |
660.75 |
666.25 |
-1.00 |
14,991 |
59,648 |
-1,273 |
Dec18 |
180730 |
660.25 |
664.75 |
658.25 |
663.50 |
-1.00 |
32,667 |
130,781 |
-2,247 |
Jan19 |
180730 |
658.50 |
664.50 |
658.50 |
663.50 |
-1.00 |
9,972 |
46,501 |
+3,528 |
Feb19 |
180730 |
659.50 |
664.00 |
658.75 |
663.25 |
-0.75 |
6,188 |
30,461 |
-137 |
Mar19 |
180730 |
658.00 |
663.50 |
658.00 |
662.50 |
-0.75 |
2,693 |
23,862 |
+261 |
Apr19 |
180730 |
657.50 |
662.50 |
656.75 |
661.50 |
-0.50 |
625 |
17,612 |
+28 |
May19 |
180730 |
657.00 |
662.25 |
656.50 |
661.25 |
-0.25 |
303 |
10,647 |
+149 |
Total Volume and Open Interest |
215,347 |
1,002,658 |
+3,279 |
Ethanol(CBOT) |
Aug18 |
180730 |
1.454 |
1.456 |
1.450 |
1.453 |
+0.016 |
120 |
207 |
-47 |
Sep18 |
180730 |
1.440 |
1.450 |
1.439 |
1.450 |
+0.013 |
205 |
1,258 |
+49 |
Oct18 |
180730 |
1.440 |
1.444 |
1.440 |
1.444 |
+0.013 |
6 |
209 |
+1 |
Nov18 |
180730 |
1.430 |
1.434 |
1.430 |
1.434 |
+0.013 |
0 |
59 |
+0 |
Dec18 |
180730 |
1.420 |
1.420 |
1.416 |
1.420 |
+0.013 |
0 |
125 |
+0 |
Jan19 |
180730 |
1.410 |
1.415 |
1.410 |
1.415 |
+0.013 |
0 |
107 |
+0 |
Feb19 |
180730 |
1.418 |
1.418 |
1.418 |
1.418 |
+0.013 |
|
|
|
Mar19 |
180730 |
1.418 |
1.418 |
1.418 |
1.418 |
+0.013 |
|
|
|
Total Volume and Open Interest |
331 |
1,965 |
+3 |
WTI Crude Oil(ICE) |
Sep18 |
180730 |
69.10 |
70.43 |
68.81 |
70.13 |
+1.44 |
30,045 |
84,130 |
+3,159 |
Oct18 |
180730 |
68.09 |
69.18 |
67.87 |
68.95 |
+1.22 |
30,604 |
61,490 |
+1,898 |
Nov18 |
180730 |
67.62 |
68.70 |
67.52 |
68.51 |
+1.15 |
17,092 |
24,467 |
+553 |
Dec18 |
180730 |
67.36 |
68.33 |
67.16 |
68.14 |
+1.10 |
23,777 |
139,591 |
-1,057 |
Jan19 |
180730 |
67.07 |
68.00 |
67.05 |
67.82 |
+1.04 |
8,264 |
30,242 |
+498 |
Feb19 |
180730 |
66.66 |
67.55 |
66.63 |
67.38 |
+1.01 |
3,221 |
14,337 |
+50 |
Mar19 |
180730 |
66.31 |
67.16 |
66.31 |
66.99 |
+0.97 |
2,244 |
22,047 |
+84 |
Apr19 |
180730 |
66.00 |
66.75 |
66.00 |
66.65 |
+0.93 |
638 |
5,857 |
-20 |
May19 |
180730 |
65.72 |
66.35 |
65.72 |
66.35 |
+0.90 |
218 |
6,815 |
+0 |
Jun19 |
180730 |
65.46 |
66.15 |
65.46 |
66.02 |
+0.83 |
5,125 |
64,540 |
+849 |
Jul19 |
180730 |
65.69 |
65.69 |
65.69 |
65.69 |
+0.81 |
132 |
4,284 |
-6 |
Aug19 |
180730 |
65.35 |
65.35 |
65.35 |
65.35 |
+0.76 |
125 |
5,202 |
+0 |
Sep19 |
180730 |
65.05 |
65.05 |
65.05 |
65.05 |
+0.75 |
24 |
12,476 |
+0 |
Oct19 |
180730 |
64.76 |
64.76 |
64.76 |
64.76 |
+0.71 |
34 |
4,034 |
-1 |
Nov19 |
180730 |
64.47 |
64.47 |
64.47 |
64.47 |
+0.68 |
52 |
4,341 |
-17 |
Dec19 |
180730 |
63.87 |
64.35 |
63.87 |
64.20 |
+0.65 |
4,193 |
74,769 |
+427 |
Total Volume and Open Interest |
127,160 |
627,082 |
+6,431 |
US Dollar Index(ICE) |
Sep18 |
180730 |
94.485 |
94.555 |
94.040 |
94.110 |
-0.350 |
22,628 |
51,110 |
+1,717 |
Dec18 |
180730 |
94.035 |
94.115 |
93.650 |
93.705 |
-0.350 |
102 |
1,672 |
+5 |
Mar19 |
180730 |
93.600 |
93.600 |
93.250 |
93.250 |
-0.350 |
11 |
485 |
+4 |
Total Volume and Open Interest |
22,751 |
53,402 |
+1,726 |
Australian Dollar(CME) |
Sep18 |
180730 |
74.04 |
74.14 |
73.87 |
74.11 |
+0.06 |
104,036 |
135,566 |
+3,505 |
Dec18 |
180730 |
74.02 |
74.16 |
73.94 |
74.16 |
+0.06 |
59 |
553 |
+33 |
Mar19 |
180730 |
74.10 |
74.23 |
74.10 |
74.23 |
+0.06 |
1 |
131 |
+0 |
Total Volume and Open Interest |
107,814 |
137,607 |
+3,297 |
British Pound(CME) |
Sep18 |
180730 |
131.31 |
131.79 |
131.23 |
131.61 |
+0.22 |
108,449 |
176,770 |
-1,119 |
Dec18 |
180730 |
131.82 |
132.30 |
131.82 |
132.15 |
+0.22 |
46 |
10,275 |
+5 |
Mar19 |
180730 |
132.75 |
132.75 |
132.75 |
132.75 |
+0.22 |
0 |
376 |
+0 |
Total Volume and Open Interest |
109,937 |
188,701 |
-1,320 |
Canadian Dollar(CME) |
Sep18 |
180730 |
76.64 |
77.02 |
76.52 |
76.86 |
+0.27 |
77,984 |
140,187 |
-4,996 |
Dec18 |
180730 |
76.72 |
77.14 |
76.68 |
76.98 |
+0.26 |
136 |
4,962 |
-25 |
Mar19 |
180730 |
77.16 |
77.16 |
77.06 |
77.11 |
+0.28 |
30 |
614 |
+28 |
Jun19 |
180730 |
77.24 |
77.27 |
77.22 |
77.22 |
+0.28 |
0 |
133 |
+0 |
Total Volume and Open Interest |
79,120 |
146,358 |
-5,011 |
Japanese Yen(CME) |
Sep18 |
180730 |
90.39 |
90.47 |
90.24 |
90.37 |
-0.02 |
112,027 |
191,843 |
-2,222 |
Dec18 |
180730 |
90.89 |
91.04 |
90.86 |
90.97 |
-0.03 |
50 |
917 |
+1 |
Mar19 |
180730 |
91.69 |
91.69 |
91.69 |
91.69 |
-0.03 |
30 |
66 |
+15 |
Total Volume and Open Interest |
115,394 |
193,629 |
-2,197 |
Swiss Franc(CME) |
Sep18 |
180730 |
100.98 |
101.64 |
100.83 |
101.63 |
+0.62 |
19,781 |
92,286 |
+1,443 |
Dec18 |
180730 |
102.21 |
102.49 |
101.66 |
102.46 |
+0.62 |
2 |
65 |
+1 |
Mar19 |
180730 |
103.38 |
103.38 |
102.64 |
103.38 |
+0.61 |
15 |
22 |
+4 |
Total Volume and Open Interest |
19,798 |
92,375 |
+1,448 |
EuroFX(CME) |
Sep18 |
180730 |
116.98 |
117.61 |
116.89 |
117.51 |
+0.52 |
250,043 |
485,418 |
+264 |
Dec18 |
180730 |
117.85 |
118.43 |
117.75 |
118.36 |
+0.53 |
400 |
7,077 |
-26 |
Mar19 |
180730 |
119.27 |
119.31 |
119.27 |
119.30 |
+0.53 |
7 |
1,296 |
+1 |
Total Volume and Open Interest |
251,444 |
496,889 |
+408 |
Mexican Peso(CME) |
Aug18 |
180730 |
538.38 |
538.38 |
538.38 |
538.38 |
+2.63 |
|
|
|
Sep18 |
180730 |
533.13 |
536.63 |
531.88 |
535.25 |
+2.50 |
62,242 |
179,814 |
-1,920 |
Total Volume and Open Interest |
62,266 |
179,924 |
-1,917 |
Brazilian Real(CME) |
Aug18 |
180730 |
268.25 |
270.00 |
268.00 |
268.20 |
-0.70 |
5,980 |
11,934 |
-4,735 |
Sep18 |
180730 |
267.00 |
271.40 |
266.50 |
267.15 |
-0.75 |
7,792 |
29,457 |
+1,457 |
Oct18 |
180730 |
266.50 |
268.00 |
266.50 |
266.50 |
-0.75 |
0 |
5 |
+0 |
Nov18 |
180730 |
265.65 |
265.65 |
265.65 |
265.65 |
-0.85 |
|
|
|
Total Volume and Open Interest |
13,772 |
41,449 |
-3,278 |
30-Year T-Bonds(CBOT) |
Sep18 |
180730 |
143~000 |
143~000 |
142~120 |
142~200 |
-0~100 |
251,575 |
834,502 |
-1,020 |
Dec18 |
180730 |
142~060 |
142~060 |
141~190 |
141~280 |
-0~100 |
275 |
894 |
+114 |
Mar19 |
180730 |
141~050 |
141~050 |
141~050 |
141~050 |
-0~100 |
|
|
|
Total Volume and Open Interest |
251,850 |
835,396 |
-906 |
10-Year T-Notes(CBOT) |
Sep18 |
180730 |
119~155 |
119~155 |
119~080 |
119~120 |
-0~020 |
1,476,232 |
3,750,508 |
-25,869 |
Dec18 |
180730 |
119~090 |
119~090 |
119~020 |
119~055 |
-0~020 |
3,183 |
7,461 |
+1,748 |
Mar19 |
180730 |
118~305 |
118~305 |
118~305 |
118~305 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,479,415 |
3,757,969 |
-24,121 |
5-Year T-Notes(CBOT) |
Sep18 |
180730 |
113~046 |
113~050 |
113~012 |
113~036 |
-0~002 |
710,465 |
3,962,548 |
+22,337 |
Dec18 |
180730 |
112~254 |
112~272 |
112~240 |
112~262 |
-0~004 |
330 |
2,698 |
+246 |
Mar19 |
180730 |
112~190 |
112~190 |
112~190 |
112~190 |
-0~004 |
|
|
|
Total Volume and Open Interest |
710,795 |
3,965,246 |
+22,583 |
2 Year T-Notes(CBOT) |
Sep18 |
180730 |
105~216 |
105~222 |
105~210 |
105~216 |
+0~002 |
298,640 |
1,952,153 |
-20,758 |
Dec18 |
180730 |
105~156 |
105~166 |
105~156 |
105~162 |
+0~002 |
432 |
2,421 |
+309 |
Mar19 |
180730 |
105~162 |
105~162 |
105~162 |
105~162 |
+0~002 |
|
|
|
Total Volume and Open Interest |
299,072 |
1,954,574 |
-20,449 |
Eurodollars(CME) |
Sep18 |
180730 |
97.575 |
97.575 |
97.565 |
97.565 |
-0.005 |
180,316 |
1,308,913 |
-733 |
Dec18 |
180730 |
97.330 |
97.335 |
97.320 |
97.325 |
unch |
181,046 |
1,873,339 |
+18,264 |
Mar19 |
180730 |
97.170 |
97.180 |
97.160 |
97.175 |
+0.005 |
150,897 |
1,304,216 |
-2,395 |
Jun19 |
180730 |
97.060 |
97.065 |
97.040 |
97.060 |
+0.005 |
161,228 |
1,304,793 |
-7,721 |
Sep19 |
180730 |
96.985 |
96.990 |
96.965 |
96.985 |
+0.005 |
149,959 |
974,027 |
-5,001 |
Dec19 |
180730 |
96.940 |
96.945 |
96.915 |
96.940 |
+0.005 |
185,488 |
1,823,409 |
+3,011 |
Mar20 |
180730 |
96.930 |
96.935 |
96.900 |
96.930 |
+0.005 |
104,809 |
980,528 |
-7,269 |
Jun20 |
180730 |
96.925 |
96.935 |
96.900 |
96.930 |
unch |
77,028 |
826,498 |
-7,464 |
Sep20 |
180730 |
96.935 |
96.945 |
96.905 |
96.935 |
unch |
94,352 |
811,195 |
-4,584 |
Dec20 |
180730 |
96.930 |
96.940 |
96.905 |
96.930 |
unch |
108,427 |
851,065 |
+8,372 |
Mar21 |
180730 |
96.950 |
96.955 |
96.920 |
96.945 |
-0.005 |
49,480 |
413,026 |
+251 |
Jun21 |
180730 |
96.960 |
96.965 |
96.930 |
96.955 |
-0.005 |
64,917 |
286,284 |
+5,266 |
Sep21 |
180730 |
96.965 |
96.970 |
96.930 |
96.955 |
-0.010 |
31,417 |
224,585 |
-3,402 |
Dec21 |
180730 |
96.955 |
96.960 |
96.925 |
96.945 |
-0.010 |
41,422 |
352,283 |
-1,639 |
Mar22 |
180730 |
96.960 |
96.965 |
96.925 |
96.945 |
-0.015 |
21,614 |
141,172 |
+138 |
Jun22 |
180730 |
96.960 |
96.960 |
96.920 |
96.940 |
-0.020 |
19,402 |
112,905 |
+1,510 |
Sep22 |
180730 |
96.950 |
96.955 |
96.915 |
96.935 |
-0.020 |
17,555 |
62,040 |
-440 |
Dec22 |
180730 |
96.935 |
96.940 |
96.900 |
96.915 |
-0.025 |
23,047 |
118,418 |
-5,255 |
Total Volume and Open Interest |
1,722,398 |
14,132,724 |
+1,398 |
Ultra T-Bond(CBOT) |
Sep18 |
180730 |
156~25 |
156~27 |
156~00 |
156~09 |
-0~14 |
100,139 |
1,009,605 |
-455 |
Dec18 |
180730 |
156~20 |
156~30 |
156~10 |
156~17 |
-0~14 |
3 |
115 |
+1 |
Mar19 |
180730 |
156~17 |
156~17 |
156~17 |
156~17 |
-0~14 |
|
|
|
Total Volume and Open Interest |
100,142 |
1,009,720 |
-454 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180730 |
127~050 |
127~055 |
126~260 |
126~305 |
-0~050 |
135,210 |
575,537 |
-749 |
Dec18 |
180730 |
126~180 |
126~180 |
126~180 |
126~180 |
-0~050 |
0 |
13 |
+0 |
Mar19 |
180730 |
126~180 |
126~180 |
126~180 |
126~180 |
-0~050 |
|
|
|
Total Volume and Open Interest |
135,210 |
575,550 |
-749 |
30 Day Federal Funds(CBOT) |
Jul18 |
180730 |
98.090 |
98.090 |
98.088 |
98.088 |
unch |
626 |
230,861 |
+49 |
Aug18 |
180730 |
98.082 |
98.082 |
98.080 |
98.080 |
unch |
5,995 |
258,600 |
-2,363 |
Sep18 |
180730 |
98.045 |
98.045 |
98.040 |
98.040 |
-0.005 |
4,593 |
107,951 |
-2,423 |
Oct18 |
180730 |
97.850 |
97.855 |
97.850 |
97.850 |
-0.005 |
7,389 |
296,971 |
+812 |
Nov18 |
180730 |
97.845 |
97.850 |
97.840 |
97.840 |
-0.005 |
6,815 |
216,976 |
+1,096 |
Dec18 |
180730 |
97.775 |
97.780 |
97.770 |
97.770 |
-0.005 |
4,193 |
72,021 |
+612 |
Total Volume and Open Interest |
80,878 |
1,947,541 |
-536 |
Japanese Govt Bonds(SGX) |
Sep18 |
180730 |
150.56 |
150.56 |
150.43 |
150.48 |
-0.10 |
1,439 |
21,071 |
+5 |
Dec18 |
180730 |
150.48 |
150.48 |
150.48 |
150.48 |
-0.10 |
|
|
|
Mar19 |
180730 |
150.48 |
150.48 |
150.48 |
150.48 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,439 |
21,071 |
+5 |
Euro-Buxl(EUREX) |
Sep18 |
180730 |
176.50 |
176.88 |
174.58 |
174.82 |
-1.56 |
36,812 |
225,842 |
-6,236 |
Dec18 |
180730 |
173.36 |
173.36 |
173.36 |
173.36 |
-1.56 |
2 |
765 |
-1 |
Mar19 |
180730 |
172.32 |
172.32 |
172.32 |
172.32 |
-1.56 |
|
|
|
Total Volume and Open Interest |
36,814 |
226,607 |
-6,237 |
Euro-Bund(EUREX) |
Sep18 |
180730 |
162.13 |
162.30 |
161.33 |
161.43 |
-0.64 |
546,245 |
1,928,792 |
-15,467 |
Dec18 |
180730 |
159.70 |
159.75 |
158.82 |
158.90 |
-0.64 |
735 |
4,433 |
+1,029 |
Mar19 |
180730 |
159.99 |
159.99 |
159.50 |
159.56 |
-0.64 |
0 |
224 |
+1 |
Total Volume and Open Interest |
546,980 |
1,933,449 |
-14,437 |
Euro-Bobl(EUREX) |
Sep18 |
180730 |
131.85 |
131.91 |
131.57 |
131.62 |
-0.23 |
341,784 |
1,624,197 |
-4,537 |
Dec18 |
180730 |
130.91 |
130.91 |
130.91 |
130.91 |
-0.29 |
0 |
28 |
+0 |
Mar19 |
180730 |
130.91 |
130.91 |
130.91 |
130.91 |
-0.29 |
|
|
|
Total Volume and Open Interest |
341,784 |
1,624,225 |
-4,537 |
Euro-Schatz(EUREX) |
Sep18 |
180730 |
111.96 |
111.96 |
111.92 |
111.92 |
-0.04 |
204,502 |
1,909,854 |
+12,674 |
Dec18 |
180730 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.04 |
0 |
2,342 |
+0 |
Mar19 |
180730 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.04 |
|
|
|
Total Volume and Open Interest |
204,502 |
1,912,196 |
+12,674 |
3-Mth Euribor(EUREX) |
Sep18 |
180730 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
4,557 |
+0 |
Dec18 |
180730 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
6 |
13,464 |
+0 |
Mar19 |
180730 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.010 |
5 |
1,723 |
+0 |
Total Volume and Open Interest |
25 |
30,142 |
+70 |
Long Gilt(LIFFE) |
Sep18 |
180730 |
123~09 |
123~09 |
122~13 |
122~15 |
-0~21 |
179,734 |
826,089 |
+3,311 |
Dec18 |
180730 |
121~19 |
121~19 |
121~19 |
121~19 |
-0~21 |
1 |
240 |
+0 |
Total Volume and Open Interest |
179,735 |
826,329 |
+3,311 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180730 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
65,591 |
512,934 |
-415 |
Dec18 |
180730 |
99.09 |
99.09 |
99.07 |
99.08 |
unch |
56,232 |
509,395 |
-9,142 |
Mar19 |
180730 |
99.01 |
99.02 |
98.99 |
98.99 |
-0.02 |
51,096 |
343,220 |
-12,363 |
Jun19 |
180730 |
98.96 |
98.96 |
98.92 |
98.92 |
-0.03 |
65,510 |
326,151 |
-5,492 |
Sep19 |
180730 |
98.89 |
98.89 |
98.85 |
98.85 |
-0.03 |
95,278 |
294,455 |
-12,732 |
Dec19 |
180730 |
98.84 |
98.84 |
98.78 |
98.79 |
-0.03 |
61,311 |
284,324 |
-141 |
Total Volume and Open Interest |
670,512 |
3,190,342 |
-26,194 |
3-Mth Euribor(LIFFE) |
Sep18 |
180730 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
32,828 |
493,028 |
+413 |
Dec18 |
180730 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
30,395 |
525,960 |
-3,788 |
Mar19 |
180730 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
40,510 |
465,325 |
+4,356 |
Total Volume and Open Interest |
655,504 |
5,050,974 |
-10,586 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180730 |
98.02 |
98.03 |
98.01 |
98.02 |
-0.01 |
18,801 |
196,217 |
-3,060 |
Dec18 |
180730 |
98.01 |
98.02 |
97.99 |
98.01 |
-0.01 |
19,558 |
238,173 |
-1,259 |
Mar19 |
180730 |
97.98 |
97.99 |
97.96 |
97.98 |
-0.01 |
19,772 |
190,467 |
-3,275 |
Jun19 |
180730 |
97.95 |
97.95 |
97.92 |
97.95 |
unch |
18,110 |
151,332 |
-2,295 |
Sep19 |
180730 |
97.90 |
97.90 |
97.87 |
97.89 |
-0.01 |
7,431 |
104,435 |
-2,591 |
Dec19 |
180730 |
97.84 |
97.85 |
97.81 |
97.84 |
-0.01 |
6,680 |
122,311 |
-761 |
Mar20 |
180730 |
97.80 |
97.80 |
97.78 |
97.79 |
-0.01 |
4,802 |
61,062 |
+48 |
Jun20 |
180730 |
97.75 |
97.75 |
97.73 |
97.75 |
-0.01 |
2,112 |
30,297 |
-577 |
Sep20 |
180730 |
97.71 |
97.71 |
97.71 |
97.71 |
-0.01 |
73 |
6,976 |
-50 |
Dec20 |
180730 |
97.65 |
97.65 |
97.65 |
97.65 |
-0.02 |
40 |
4,742 |
+0 |
Total Volume and Open Interest |
97,398 |
1,108,615 |
-13,820 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180730 |
97.35 |
97.37 |
97.34 |
97.35 |
unch |
121,919 |
1,190,166 |
+1,899 |
Dec18 |
180730 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.01 |
0 |
830 |
+0 |
Total Volume and Open Interest |
121,919 |
1,190,996 |
+1,899 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180730 |
97.90 |
97.91 |
97.88 |
97.90 |
-0.01 |
176,318 |
1,024,287 |
-1,643 |
Dec18 |
180730 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
176,318 |
1,026,659 |
-1,643 |
Gold(CMX) |
Aug18 |
180730 |
1222.5 |
1223.9 |
1218.1 |
1221.3 |
-1.7 |
285,613 |
86,210 |
-44,505 |
Oct18 |
180730 |
1226.5 |
1229.1 |
1223.1 |
1226.4 |
-1.4 |
24,232 |
46,173 |
+8,988 |
Dec18 |
180730 |
1231.1 |
1234.1 |
1227.8 |
1231.5 |
-1.2 |
101,394 |
302,167 |
+20,070 |
Feb19 |
180730 |
1237.5 |
1239.6 |
1234.5 |
1237.1 |
-1.3 |
2,316 |
28,453 |
+355 |
Apr19 |
180730 |
1241.3 |
1244.7 |
1241.3 |
1242.6 |
-1.4 |
426 |
7,374 |
+74 |
Jun19 |
180730 |
1246.2 |
1249.5 |
1246.2 |
1248.7 |
-1.4 |
306 |
6,449 |
+105 |
Aug19 |
180730 |
1255.0 |
1255.0 |
1252.3 |
1254.8 |
-1.4 |
110 |
1,200 |
-14 |
Oct19 |
180730 |
1260.2 |
1261.3 |
1260.2 |
1261.3 |
-1.4 |
4 |
384 |
+0 |
Dec19 |
180730 |
1268.3 |
1268.3 |
1268.0 |
1268.0 |
-1.3 |
60 |
3,709 |
+26 |
Feb20 |
180730 |
1274.6 |
1274.6 |
1274.6 |
1274.6 |
-1.3 |
0 |
8 |
+0 |
Apr20 |
180730 |
1281.0 |
1281.0 |
1281.0 |
1281.0 |
-1.3 |
|
|
|
Jun20 |
180730 |
1287.8 |
1287.8 |
1287.8 |
1287.8 |
-1.3 |
0 |
396 |
+0 |
Total Volume and Open Interest |
415,719 |
485,701 |
-14,443 |
Silver(CMX) |
Sep18 |
180730 |
1546.0 |
1556.5 |
1541.5 |
1553.7 |
+4.4 |
56,666 |
155,550 |
+348 |
Dec18 |
180730 |
1559.0 |
1566.0 |
1552.0 |
1563.5 |
+4.4 |
3,084 |
51,046 |
+410 |
Mar19 |
180730 |
1572.5 |
1576.0 |
1562.5 |
1574.0 |
+4.4 |
323 |
6,408 |
+138 |
May19 |
180730 |
1580.5 |
1583.0 |
1579.5 |
1581.9 |
+4.4 |
62 |
1,518 |
+6 |
Jul19 |
180730 |
1590.1 |
1590.5 |
1581.0 |
1590.1 |
+4.5 |
5 |
884 |
+5 |
Sep19 |
180730 |
1598.8 |
1598.8 |
1598.8 |
1598.8 |
+4.5 |
0 |
248 |
+0 |
Dec19 |
180730 |
1612.0 |
1612.0 |
1611.5 |
1611.5 |
+4.5 |
12 |
318 |
+10 |
Total Volume and Open Interest |
60,486 |
217,996 |
+688 |
Platinum(NYMEX) |
Oct18 |
180730 |
832.0 |
834.5 |
824.3 |
831.5 |
-0.2 |
17,037 |
76,275 |
+569 |
Jan19 |
180730 |
837.1 |
838.3 |
830.0 |
835.8 |
-0.2 |
751 |
4,183 |
+601 |
Apr19 |
180730 |
835.0 |
841.3 |
834.9 |
841.3 |
-0.1 |
21 |
261 |
+12 |
Jul19 |
180730 |
846.4 |
846.4 |
846.4 |
846.4 |
-0.1 |
8 |
111 |
+4 |
Total Volume and Open Interest |
17,860 |
80,903 |
+1,180 |
Palladium(NYMEX) |
Sep18 |
180730 |
921.30 |
929.10 |
916.90 |
922.50 |
+4.00 |
4,805 |
18,602 |
-50 |
Dec18 |
180730 |
917.60 |
923.30 |
914.80 |
919.60 |
+4.90 |
534 |
2,819 |
+370 |
Mar19 |
180730 |
914.40 |
914.40 |
914.40 |
914.40 |
+5.80 |
2 |
131 |
+0 |
Total Volume and Open Interest |
5,341 |
21,552 |
+320 |
Copper(CMX) |
Sep18 |
180730 |
280.35 |
280.95 |
275.85 |
279.20 |
-1.00 |
102,278 |
166,822 |
-7,861 |
Dec18 |
180730 |
282.90 |
283.10 |
278.15 |
281.45 |
-0.90 |
19,262 |
71,073 |
-1,988 |
Mar19 |
180730 |
285.20 |
285.25 |
280.70 |
283.90 |
-0.85 |
4,080 |
34,772 |
-569 |
May19 |
180730 |
284.00 |
286.45 |
284.00 |
285.30 |
-0.75 |
524 |
9,047 |
-152 |
Jul19 |
180730 |
286.20 |
287.75 |
286.15 |
286.70 |
-0.65 |
175 |
3,591 |
+6 |
Total Volume and Open Interest |
129,386 |
307,233 |
-10,773 |
E-mini DJIA Index(CBOT) |
Sep18 |
180730 |
25422 |
25475 |
25264 |
25285 |
-129 |
156,245 |
92,820 |
+1,783 |
Dec18 |
180730 |
25389 |
25478 |
25278 |
25290 |
-131 |
182 |
679 |
+3 |
Mar19 |
180730 |
25430 |
25477 |
25320 |
25322 |
-132 |
6 |
37 |
+4 |
Jun19 |
180730 |
25343 |
25343 |
25343 |
25343 |
-130 |
|
|
|
Total Volume and Open Interest |
156,433 |
93,536 |
+1,790 |
S & P 500(CME) |
Sep18 |
180730 |
2810.60 |
2821.50 |
2799.00 |
2803.20 |
-14.30 |
2,038 |
63,250 |
+524 |
Dec18 |
180730 |
2807.20 |
2825.50 |
2802.50 |
2807.20 |
-14.30 |
1 |
301 |
+1 |
Mar19 |
180730 |
2814.00 |
2833.00 |
2810.00 |
2814.00 |
-15.00 |
|
|
|
Jun19 |
180730 |
2821.80 |
2840.80 |
2817.80 |
2821.80 |
-15.00 |
|
|
|
Total Volume and Open Interest |
2,039 |
63,551 |
+525 |
S & P 500 E-Mini(CME) |
Sep18 |
180730 |
2816.00 |
2821.75 |
2798.25 |
2803.25 |
-14.25 |
1,039,552 |
2,705,919 |
+924 |
Dec18 |
180730 |
2820.25 |
2825.25 |
2802.50 |
2807.25 |
-14.25 |
3,003 |
56,329 |
+2,089 |
Mar19 |
180730 |
2821.75 |
2830.75 |
2810.00 |
2814.00 |
-15.00 |
711 |
20,340 |
+87 |
Jun19 |
180730 |
2821.75 |
2821.75 |
2821.75 |
2821.75 |
-15.00 |
1 |
7,434 |
+1 |
Total Volume and Open Interest |
1,043,267 |
2,790,023 |
+3,101 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180730 |
7293.00 |
7309.25 |
7166.75 |
7200.50 |
-100.75 |
392,494 |
236,030 |
-4,509 |
Dec18 |
180730 |
7327.25 |
7334.00 |
7193.50 |
7225.50 |
-101.25 |
474 |
1,761 |
-43 |
Mar19 |
180730 |
7280.00 |
7295.50 |
7230.00 |
7256.00 |
-104.50 |
8 |
40 |
+4 |
Total Volume and Open Interest |
392,976 |
237,834 |
-4,548 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180730 |
1974.40 |
1984.80 |
1966.80 |
1968.20 |
-8.50 |
13,514 |
83,787 |
+465 |
Dec18 |
180730 |
1983.10 |
1987.90 |
1972.70 |
1972.70 |
-8.10 |
4 |
4 |
+0 |
Mar19 |
180730 |
1976.20 |
1976.20 |
1976.20 |
1976.20 |
-8.10 |
|
|
|
Total Volume and Open Interest |
13,518 |
83,791 |
+465 |
Volatility Index(CBOE) |
Jul18 |
180718 |
12.15 |
12.38 |
11.53 |
12.38 |
+0.25 |
80,887 |
55,908 |
-18,313 |
Aug18 |
180730 |
14.37 |
15.00 |
14.15 |
14.88 |
+0.55 |
57,253 |
181,384 |
-46 |
Sep18 |
180730 |
15.23 |
15.65 |
15.00 |
15.63 |
+0.45 |
39,215 |
102,404 |
+3,554 |
Oct18 |
180730 |
15.95 |
16.20 |
15.70 |
16.18 |
+0.30 |
12,729 |
51,936 |
+522 |
Total Volume and Open Interest |
123,900 |
424,127 |
+6,794 |
S & P 600(CME) |
Sep18 |
180730 |
1036.80 |
1036.80 |
1036.80 |
1036.80 |
-4.90 |
|
|
|
Dec18 |
180730 |
1037.40 |
1037.40 |
1037.40 |
1037.40 |
-5.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180730 |
1661.60 |
1673.40 |
1653.40 |
1655.00 |
-6.90 |
114,870 |
558,846 |
-1,564 |
Dec18 |
180730 |
1662.50 |
1677.00 |
1659.00 |
1659.50 |
-7.00 |
64 |
79 |
+4 |
Mar19 |
180730 |
1664.30 |
1664.30 |
1664.30 |
1664.30 |
-6.90 |
|
|
|
Total Volume and Open Interest |
114,934 |
558,925 |
-1,560 |
Nikkei 225(CME) |
Sep18 |
180730 |
22630 |
22635 |
22475 |
22490 |
-145 |
6,121 |
30,314 |
+244 |
Dec18 |
180730 |
22370 |
22370 |
22370 |
22370 |
-145 |
2 |
11 |
+2 |
Total Volume and Open Interest |
6,123 |
30,325 |
+246 |
Nikkei 225(SGX) |
Sep18 |
180730 |
22665 |
22735 |
22470 |
22525 |
-165 |
59,543 |
136,098 |
+1,280 |
Dec18 |
180730 |
22380 |
22440 |
22350 |
22370 |
-170 |
15 |
5,196 |
+0 |
Mar19 |
180730 |
22330 |
22330 |
22330 |
22330 |
-35 |
0 |
301 |
+0 |
Total Volume and Open Interest |
50,646 |
155,318 |
-584 |
Nikkei 225 Mini(JPX) |
Sep18 |
180730 |
22675 |
22735 |
22495 |
22520 |
-40 |
631,834 |
290,476 |
-3,417 |
Dec18 |
180730 |
22515 |
22570 |
22330 |
22350 |
-50 |
11,853 |
12,633 |
+392 |
Mar19 |
180730 |
22475 |
22510 |
22270 |
22300 |
-40 |
129 |
3,356 |
-6 |
Total Volume and Open Interest |
673,915 |
367,099 |
-1,407 |
Nikkei 225(JPX) |
Sep18 |
180730 |
22670 |
22740 |
22490 |
22520 |
-40 |
41,267 |
284,539 |
-513 |
Dec18 |
180730 |
22510 |
22560 |
22340 |
22350 |
-50 |
272 |
55,075 |
+3 |
Mar19 |
180730 |
22520 |
22520 |
22300 |
22300 |
-40 |
17 |
4,251 |
+0 |
Total Volume and Open Interest |
41,560 |
410,695 |
-512 |
Nikkei 225(CME) Yen |
Sep18 |
180730 |
22600 |
22620 |
22450 |
22465 |
-150 |
24,004 |
53,790 |
-1,931 |
Dec18 |
180730 |
22305 |
22305 |
22305 |
22305 |
-150 |
0 |
3 |
+0 |
Mar19 |
180730 |
22235 |
22235 |
22235 |
22235 |
-160 |
|
|
|
Total Volume and Open Interest |
24,004 |
53,793 |
-1,931 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180730 |
22470 |
22470 |
22470 |
22470 |
-150 |
0 |
23 |
+0 |
Dec18 |
180730 |
22310 |
22310 |
22310 |
22310 |
-150 |
|
|
|
Mar19 |
180730 |
22240 |
22240 |
22240 |
22240 |
-150 |
|
|
|
Total Volume and Open Interest |
0 |
23 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180730 |
5480.0 |
5507.0 |
5470.0 |
5489.5 |
-21.0 |
80,545 |
304,152 |
+12,516 |
Sep18 |
180730 |
5491.5 |
5499.0 |
5473.0 |
5487.5 |
-21.0 |
125 |
25,229 |
-81 |
Oct18 |
180730 |
5476.0 |
5476.0 |
5476.0 |
5476.0 |
-21.0 |
|
|
|
Total Volume and Open Interest |
80,670 |
376,415 |
+12,435 |
Hang Seng Index(HKFE) |
Jul18 |
180730 |
28715 |
28837 |
28582 |
28644 |
-85 |
239,315 |
52,111 |
-31,371 |
Aug18 |
180730 |
28703 |
28821 |
28517 |
28676 |
-43 |
66,907 |
68,731 |
+33,149 |
Sep18 |
180730 |
28611 |
28716 |
28436 |
28588 |
-40 |
449 |
10,730 |
+70 |
Total Volume and Open Interest |
309,162 |
139,831 |
+3,128 |
DAX(EUREX) |
Sep18 |
180730 |
12784.5 |
12841.5 |
12758.0 |
12801.0 |
-64.0 |
103,436 |
113,151 |
-10,097 |
Dec18 |
180730 |
12810.0 |
12824.5 |
12759.0 |
12785.5 |
-64.0 |
251 |
1,803 |
-41 |
Mar19 |
180730 |
12776.5 |
12776.5 |
12776.5 |
12776.5 |
-64.0 |
5 |
204 |
-3 |
Total Volume and Open Interest |
103,692 |
115,158 |
-10,141 |
Mini-DAX(EUREX) |
Sep18 |
180730 |
12780.0 |
12842.0 |
12758.0 |
12801.0 |
-64.0 |
38,431 |
12,763 |
-1,064 |
Dec18 |
180730 |
12761.0 |
12825.0 |
12750.0 |
12785.5 |
-64.0 |
81 |
199 |
-18 |
Mar19 |
180730 |
12806.0 |
12806.0 |
12750.0 |
12776.5 |
-64.0 |
0 |
74 |
+4 |
Total Volume and Open Interest |
38,512 |
13,036 |
-1,078 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180730 |
3501 |
3518 |
3498 |
3510 |
-14 |
853,784 |
3,359,351 |
+7,588 |
Dec18 |
180730 |
3488 |
3499 |
3482 |
3492 |
-14 |
187 |
173,938 |
+5 |
Mar19 |
180730 |
3478 |
3480 |
3473 |
3480 |
-14 |
22 |
81,063 |
+15 |
Total Volume and Open Interest |
853,993 |
3,617,023 |
+7,608 |
Swiss Market Index(EUREX) |
Sep18 |
180730 |
9100 |
9175 |
9100 |
9146 |
-7 |
45,284 |
202,709 |
-3,802 |
Dec18 |
180730 |
9149 |
9149 |
9126 |
9126 |
-7 |
2 |
980 |
+5 |
Mar19 |
180730 |
9024 |
9024 |
9024 |
9024 |
-7 |
0 |
26 |
+0 |
Total Volume and Open Interest |
45,286 |
203,715 |
-3,797 |
FT-SE 100(EURONEXT) |
Sep18 |
180730 |
7614.50 |
7658.00 |
7590.50 |
7643.00 |
-1.50 |
79,750 |
675,082 |
+2,781 |
Dec18 |
180730 |
7562.00 |
7614.50 |
7555.00 |
7603.50 |
-1.50 |
1 |
1,592 |
-1 |
Mar19 |
180730 |
7541.00 |
7541.00 |
7541.00 |
7541.00 |
-1.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
79,751 |
676,689 |
+2,780 |
SPI 200(SFE) |
Sep18 |
180730 |
6250.0 |
6269.0 |
6201.0 |
6226.0 |
-25.0 |
38,114 |
356,546 |
+3,346 |
Dec18 |
180730 |
6220.0 |
6220.0 |
6220.0 |
6220.0 |
-24.0 |
0 |
3,219 |
+0 |
Mar19 |
180730 |
6173.0 |
6173.0 |
6173.0 |
6173.0 |
-24.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
38,218 |
365,526 |
+3,349 |
FTSE MIB(ISE) |
Sep18 |
180730 |
21835.00 |
21945.00 |
21830.00 |
21901.00 |
-22.00 |
17,863 |
41,221 |
-3 |
Dec18 |
180730 |
21780.00 |
21800.00 |
21769.00 |
21769.00 |
-22.00 |
26 |
189 |
+10 |
Mar19 |
180730 |
21699.00 |
21699.00 |
21699.00 |
21699.00 |
-22.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
17,889 |
41,430 |
+7 |
KOSPI 200(KFE) |
Sep18 |
180730 |
298.65 |
298.90 |
296.40 |
297.80 |
-0.75 |
202,649 |
285,511 |
+4,248 |
Dec18 |
180730 |
298.80 |
299.15 |
296.80 |
298.10 |
-0.60 |
425 |
48,468 |
+2,608 |
Mar19 |
180730 |
294.50 |
294.50 |
294.50 |
294.50 |
-0.75 |
6 |
2,228 |
-4 |
Total Volume and Open Interest |
203,080 |
365,330 |
+6,852 |
GSCI(CME) |
Aug18 |
180730 |
469.35 |
470.55 |
468.45 |
468.70 |
+4.35 |
26 |
13,791 |
+22 |
Sep18 |
180730 |
467.50 |
467.50 |
467.50 |
467.50 |
+4.35 |
0 |
1,530 |
+0 |
Oct18 |
180730 |
466.85 |
466.85 |
466.85 |
466.85 |
+4.35 |
|
|
|
Total Volume and Open Interest |
26 |
15,321 |
+22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|