|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 01, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180801 |
898.00 |
898.00 |
884.75 |
886.75 |
-17.00 |
59,118 |
10,869 |
-16,537 |
Sep18 |
180801 |
903.00 |
904.50 |
889.25 |
891.50 |
-17.25 |
38,735 |
71,693 |
+7,689 |
Nov18 |
180801 |
913.00 |
915.00 |
899.00 |
901.75 |
-17.25 |
95,579 |
435,233 |
+2,298 |
Jan19 |
180801 |
924.00 |
925.25 |
909.75 |
912.75 |
-16.75 |
11,187 |
99,153 |
-881 |
Mar19 |
180801 |
931.00 |
934.25 |
918.75 |
921.75 |
-16.75 |
6,558 |
92,070 |
-91 |
May19 |
180801 |
941.50 |
942.50 |
927.50 |
930.50 |
-16.75 |
5,210 |
51,619 |
+346 |
Jul19 |
180801 |
949.00 |
950.25 |
935.00 |
938.25 |
-16.00 |
2,935 |
37,854 |
+847 |
Aug19 |
180801 |
947.25 |
947.25 |
939.75 |
939.75 |
-15.25 |
73 |
942 |
+3 |
Sep19 |
180801 |
939.50 |
939.50 |
930.50 |
933.50 |
-13.50 |
85 |
360 |
+27 |
Nov19 |
180801 |
940.25 |
940.25 |
927.00 |
930.75 |
-11.50 |
1,568 |
18,940 |
+207 |
Jan20 |
180801 |
941.00 |
941.25 |
935.50 |
938.75 |
-10.75 |
2 |
374 |
+1 |
Mar20 |
180801 |
943.00 |
943.00 |
940.00 |
943.00 |
-10.25 |
1 |
124 |
-1 |
May20 |
180801 |
950.75 |
950.75 |
948.00 |
950.75 |
-10.25 |
0 |
76 |
+0 |
Jul20 |
180801 |
958.00 |
958.00 |
955.00 |
958.00 |
-10.00 |
0 |
107 |
+0 |
Total Volume and Open Interest |
221,055 |
819,836 |
-6,092 |
Soybean Meal(CBOT) |
Aug18 |
180801 |
340.80 |
340.80 |
335.00 |
336.50 |
-4.70 |
25,836 |
7,396 |
-9,336 |
Sep18 |
180801 |
339.00 |
339.80 |
333.10 |
334.50 |
-5.40 |
34,649 |
88,341 |
+4,005 |
Oct18 |
180801 |
339.30 |
339.90 |
333.50 |
334.80 |
-5.40 |
13,455 |
45,270 |
+1,789 |
Dec18 |
180801 |
340.10 |
341.00 |
334.40 |
336.00 |
-5.40 |
43,416 |
203,538 |
-709 |
Jan19 |
180801 |
338.60 |
339.10 |
332.90 |
334.70 |
-5.20 |
5,902 |
51,221 |
+623 |
Mar19 |
180801 |
334.00 |
334.40 |
328.30 |
330.30 |
-4.80 |
2,665 |
43,488 |
+202 |
May19 |
180801 |
332.30 |
332.40 |
326.30 |
328.40 |
-4.80 |
1,547 |
23,836 |
+277 |
Jul19 |
180801 |
334.00 |
334.00 |
327.80 |
329.80 |
-4.90 |
1,182 |
20,868 |
+224 |
Aug19 |
180801 |
334.10 |
334.10 |
327.90 |
329.90 |
-4.80 |
71 |
3,496 |
-11 |
Sep19 |
180801 |
333.80 |
333.80 |
327.80 |
329.70 |
-4.50 |
92 |
4,930 |
+20 |
Total Volume and Open Interest |
129,750 |
511,111 |
-2,331 |
Soybean Oil(CBOT) |
Aug18 |
180801 |
28.68 |
28.68 |
28.45 |
28.45 |
-0.28 |
40,131 |
5,307 |
-13,409 |
Sep18 |
180801 |
28.81 |
28.85 |
28.56 |
28.62 |
-0.27 |
45,268 |
68,572 |
+6,328 |
Oct18 |
180801 |
28.92 |
28.95 |
28.67 |
28.72 |
-0.29 |
17,377 |
28,581 |
+353 |
Dec18 |
180801 |
29.24 |
29.27 |
28.90 |
28.95 |
-0.35 |
58,722 |
251,232 |
+4,927 |
Jan19 |
180801 |
29.45 |
29.50 |
29.15 |
29.20 |
-0.35 |
4,167 |
58,186 |
+234 |
Mar19 |
180801 |
29.77 |
29.83 |
29.46 |
29.51 |
-0.33 |
2,302 |
40,315 |
+55 |
May19 |
180801 |
30.10 |
30.12 |
29.78 |
29.81 |
-0.35 |
1,616 |
19,795 |
-214 |
Jul19 |
180801 |
30.33 |
30.38 |
30.10 |
30.14 |
-0.34 |
1,236 |
21,711 |
+10 |
Aug19 |
180801 |
30.43 |
30.49 |
30.28 |
30.28 |
-0.35 |
728 |
4,233 |
-78 |
Sep19 |
180801 |
30.57 |
30.62 |
30.41 |
30.41 |
-0.34 |
836 |
3,409 |
+0 |
Total Volume and Open Interest |
173,665 |
517,942 |
-1,147 |
Canola(WCE) |
Nov18 |
180801 |
499.0 |
500.0 |
495.5 |
495.8 |
-5.0 |
4,878 |
126,465 |
-1,321 |
Jan19 |
180801 |
506.7 |
506.7 |
502.6 |
502.8 |
-4.6 |
1,071 |
45,003 |
+315 |
Mar19 |
180801 |
510.7 |
512.3 |
508.8 |
508.8 |
-4.0 |
114 |
7,770 |
-105 |
May19 |
180801 |
514.5 |
515.4 |
513.2 |
513.5 |
-3.4 |
16 |
1,247 |
-11 |
Jul19 |
180801 |
516.4 |
517.3 |
515.5 |
516.5 |
-3.0 |
4 |
637 |
-9 |
Total Volume and Open Interest |
6,092 |
181,277 |
-1,133 |
Corn(CBOT) |
Sep18 |
180801 |
372.00 |
373.00 |
364.00 |
365.00 |
-7.25 |
127,462 |
568,583 |
-14,991 |
Dec18 |
180801 |
386.25 |
387.25 |
378.25 |
379.50 |
-7.00 |
161,085 |
808,631 |
+2,367 |
Mar19 |
180801 |
396.50 |
397.75 |
389.00 |
390.25 |
-6.75 |
22,951 |
211,756 |
-1,635 |
May19 |
180801 |
402.00 |
403.00 |
395.00 |
396.00 |
-6.25 |
5,062 |
39,414 |
-742 |
Jul19 |
180801 |
406.50 |
408.00 |
400.00 |
401.00 |
-5.75 |
8,397 |
97,705 |
-1,405 |
Sep19 |
180801 |
406.00 |
407.75 |
401.00 |
401.50 |
-4.75 |
2,494 |
32,751 |
+1,300 |
Dec19 |
180801 |
408.00 |
409.75 |
402.50 |
403.50 |
-4.75 |
7,105 |
81,895 |
+52 |
Mar20 |
180801 |
416.75 |
419.75 |
412.50 |
413.50 |
-4.25 |
127 |
3,255 |
+11 |
May20 |
180801 |
422.50 |
425.00 |
418.75 |
419.25 |
-4.00 |
49 |
420 |
+23 |
Jul20 |
180801 |
426.50 |
427.75 |
422.75 |
423.50 |
-3.50 |
46 |
1,152 |
+14 |
Total Volume and Open Interest |
334,880 |
1,847,689 |
-14,967 |
Wheat(CBOT) |
Sep18 |
180801 |
555.25 |
566.00 |
550.75 |
558.25 |
+4.50 |
72,662 |
181,736 |
-2,515 |
Dec18 |
180801 |
575.00 |
585.25 |
569.75 |
578.75 |
+5.50 |
44,808 |
171,188 |
+3,270 |
Mar19 |
180801 |
588.75 |
599.75 |
585.00 |
594.00 |
+6.25 |
9,585 |
62,189 |
+1,514 |
May19 |
180801 |
592.25 |
603.25 |
589.75 |
598.50 |
+5.75 |
2,728 |
15,475 |
+533 |
Jul19 |
180801 |
592.00 |
601.75 |
588.75 |
596.75 |
+4.50 |
5,462 |
37,746 |
+1,019 |
Sep19 |
180801 |
598.25 |
608.00 |
595.75 |
603.25 |
+4.00 |
1,165 |
5,484 |
+271 |
Total Volume and Open Interest |
138,342 |
485,253 |
+4,700 |
Wheat(KCBT) |
Sep18 |
180801 |
556.25 |
569.25 |
553.00 |
563.75 |
+7.25 |
31,951 |
115,837 |
-6,343 |
Dec18 |
180801 |
585.00 |
597.25 |
580.50 |
591.25 |
+7.00 |
19,594 |
99,662 |
+2,150 |
Mar19 |
180801 |
600.75 |
614.00 |
597.75 |
608.75 |
+7.75 |
4,226 |
38,482 |
+613 |
May19 |
180801 |
606.25 |
618.50 |
603.25 |
614.75 |
+8.50 |
1,479 |
8,391 |
-174 |
Jul19 |
180801 |
605.25 |
615.75 |
602.50 |
612.25 |
+6.50 |
2,440 |
13,559 |
+409 |
Sep19 |
180801 |
611.75 |
623.25 |
611.75 |
620.00 |
+5.75 |
150 |
782 |
-2 |
Dec19 |
180801 |
629.75 |
636.50 |
626.00 |
633.75 |
+6.00 |
227 |
1,665 |
+119 |
Total Volume and Open Interest |
60,083 |
278,505 |
-3,216 |
Wheat(MGE) |
Sep18 |
180801 |
606.00 |
614.25 |
602.50 |
608.00 |
+1.75 |
5,243 |
26,382 |
-522 |
Dec18 |
180801 |
622.00 |
632.25 |
620.00 |
626.00 |
+3.25 |
2,511 |
21,887 |
+410 |
Mar19 |
180801 |
635.00 |
645.00 |
633.00 |
641.00 |
+5.25 |
824 |
7,579 |
+101 |
May19 |
180801 |
647.50 |
652.25 |
644.50 |
648.75 |
+6.00 |
116 |
2,985 |
+1 |
Jul19 |
180801 |
648.75 |
656.00 |
648.75 |
652.50 |
+3.75 |
228 |
1,372 |
-39 |
Sep19 |
180801 |
642.75 |
650.00 |
642.50 |
645.75 |
+4.00 |
256 |
1,149 |
+95 |
Total Volume and Open Interest |
9,254 |
61,950 |
+87 |
Oats(CBOT) |
Sep18 |
180801 |
236.75 |
241.00 |
234.75 |
239.00 |
+3.25 |
312 |
1,620 |
-132 |
Dec18 |
180801 |
245.75 |
250.00 |
243.50 |
248.25 |
+2.50 |
627 |
3,378 |
+120 |
Mar19 |
180801 |
251.25 |
253.50 |
251.00 |
252.25 |
+2.25 |
0 |
79 |
+0 |
May19 |
180801 |
255.00 |
255.00 |
255.00 |
255.00 |
+2.25 |
|
|
|
Total Volume and Open Interest |
939 |
5,077 |
-12 |
Rough Rice(CBOT) |
Sep18 |
180801 |
11.88 |
12.02 |
11.85 |
11.88 |
-0.04 |
396 |
6,794 |
-84 |
Nov18 |
180801 |
11.97 |
12.00 |
11.90 |
11.95 |
-0.02 |
203 |
1,529 |
+71 |
Jan19 |
180801 |
12.09 |
12.09 |
12.08 |
12.08 |
-0.02 |
7 |
71 |
+1 |
Mar19 |
180801 |
12.18 |
12.18 |
12.18 |
12.18 |
-0.01 |
0 |
27 |
+0 |
Total Volume and Open Interest |
606 |
8,421 |
-12 |
Live Cattle(CME) |
Aug18 |
180801 |
107.680 |
109.200 |
107.500 |
108.635 |
+0.955 |
9,690 |
39,188 |
-2,929 |
Oct18 |
180801 |
109.300 |
110.885 |
109.050 |
110.285 |
+0.985 |
20,074 |
125,724 |
-1,084 |
Dec18 |
180801 |
113.000 |
114.600 |
112.800 |
114.035 |
+1.055 |
9,899 |
63,957 |
-225 |
Feb19 |
180801 |
116.785 |
118.600 |
116.550 |
118.035 |
+1.250 |
3,648 |
37,807 |
-130 |
Apr19 |
180801 |
118.050 |
120.080 |
117.800 |
119.535 |
+1.485 |
2,062 |
22,381 |
+150 |
Jun19 |
180801 |
111.550 |
113.600 |
111.385 |
113.050 |
+1.350 |
1,383 |
13,577 |
-56 |
Total Volume and Open Interest |
47,140 |
307,829 |
-4,211 |
Feeder Cattle(CME) |
Aug18 |
180801 |
149.650 |
152.300 |
148.985 |
151.830 |
+2.500 |
4,426 |
11,044 |
-616 |
Sep18 |
180801 |
149.600 |
152.380 |
149.000 |
151.950 |
+2.370 |
4,745 |
15,446 |
+568 |
Oct18 |
180801 |
149.900 |
152.630 |
149.380 |
152.235 |
+2.285 |
3,037 |
13,025 |
+300 |
Nov18 |
180801 |
150.150 |
153.000 |
149.685 |
152.500 |
+2.370 |
1,629 |
4,896 |
+98 |
Jan19 |
180801 |
148.935 |
151.700 |
148.500 |
151.150 |
+2.070 |
684 |
6,979 |
+98 |
Mar19 |
180801 |
148.000 |
150.485 |
147.330 |
150.050 |
+1.900 |
164 |
2,579 |
+19 |
Apr19 |
180801 |
148.830 |
150.785 |
148.050 |
150.700 |
+1.870 |
139 |
1,014 |
+49 |
Total Volume and Open Interest |
14,852 |
55,214 |
+532 |
Lean Hogs(CME) |
Aug18 |
180801 |
61.000 |
61.000 |
59.680 |
60.250 |
-0.880 |
5,685 |
23,091 |
-1,457 |
Oct18 |
180801 |
50.300 |
52.235 |
49.930 |
50.785 |
+0.050 |
12,456 |
118,530 |
+986 |
Dec18 |
180801 |
46.400 |
47.535 |
45.930 |
46.300 |
-0.250 |
5,892 |
49,565 |
+1,126 |
Feb19 |
180801 |
53.600 |
54.250 |
52.930 |
53.080 |
-0.720 |
2,845 |
26,750 |
+387 |
Apr19 |
180801 |
59.535 |
60.000 |
58.930 |
59.080 |
-0.705 |
1,463 |
16,658 |
+269 |
May19 |
180801 |
66.285 |
66.330 |
66.225 |
66.300 |
-0.335 |
26 |
234 |
+6 |
Jun19 |
180801 |
71.080 |
71.635 |
70.785 |
70.980 |
-0.405 |
608 |
3,316 |
+241 |
Jul19 |
180801 |
71.785 |
71.785 |
71.250 |
71.350 |
-0.350 |
13 |
653 |
+8 |
Total Volume and Open Interest |
29,011 |
239,395 |
+1,579 |
Class III Milk(CME) |
Jul18 |
180731 |
14.12 |
14.13 |
14.12 |
14.12 |
unch |
21 |
3,640 |
+1 |
Aug18 |
180801 |
14.76 |
14.88 |
14.70 |
14.86 |
+0.10 |
265 |
4,916 |
-43 |
Sep18 |
180801 |
15.55 |
15.65 |
15.39 |
15.65 |
+0.09 |
138 |
4,113 |
+27 |
Oct18 |
180801 |
16.21 |
16.38 |
16.04 |
16.33 |
+0.15 |
83 |
3,127 |
+37 |
Nov18 |
180801 |
16.17 |
16.43 |
16.08 |
16.37 |
+0.16 |
49 |
2,579 |
+20 |
Dec18 |
180801 |
16.03 |
16.18 |
15.92 |
16.15 |
+0.10 |
28 |
2,324 |
+12 |
Jan19 |
180801 |
15.78 |
15.90 |
15.72 |
15.90 |
+0.10 |
17 |
998 |
+12 |
Feb19 |
180801 |
15.59 |
15.71 |
15.59 |
15.69 |
+0.10 |
8 |
584 |
+4 |
Mar19 |
180801 |
15.62 |
15.66 |
15.62 |
15.62 |
+0.10 |
7 |
624 |
+6 |
Apr19 |
180801 |
15.72 |
15.79 |
15.72 |
15.79 |
+0.04 |
1 |
543 |
+1 |
May19 |
180801 |
15.86 |
15.86 |
15.84 |
15.84 |
+0.01 |
0 |
333 |
+0 |
Jun19 |
180801 |
16.00 |
16.02 |
16.00 |
16.00 |
unch |
1 |
266 |
+1 |
Jul19 |
180801 |
16.17 |
16.17 |
16.17 |
16.17 |
unch |
0 |
143 |
+0 |
Total Volume and Open Interest |
634 |
24,725 |
+81 |
Cocoa(ICE) |
Sep18 |
180801 |
2156 |
2166 |
2063 |
2070 |
-100 |
16,904 |
72,613 |
-2,707 |
Dec18 |
180801 |
2210 |
2214 |
2122 |
2129 |
-91 |
12,220 |
75,699 |
+1,955 |
Mar19 |
180801 |
2232 |
2238 |
2153 |
2159 |
-83 |
3,914 |
51,921 |
-6 |
May19 |
180801 |
2251 |
2255 |
2171 |
2177 |
-83 |
865 |
17,220 |
-203 |
Jul19 |
180801 |
2263 |
2269 |
2186 |
2192 |
-82 |
254 |
6,759 |
+2 |
Sep19 |
180801 |
2279 |
2279 |
2203 |
2203 |
-80 |
54 |
7,535 |
+6 |
Dec19 |
180801 |
2279 |
2279 |
2207 |
2207 |
-80 |
16 |
11,408 |
+3 |
Total Volume and Open Interest |
34,231 |
244,522 |
-948 |
Coffee "C"(ICE) |
Sep18 |
180801 |
109.70 |
110.40 |
107.70 |
108.05 |
-1.85 |
34,599 |
154,280 |
-4,023 |
Dec18 |
180801 |
112.95 |
113.65 |
110.95 |
111.30 |
-1.80 |
19,825 |
90,859 |
+5,132 |
Mar19 |
180801 |
116.55 |
117.10 |
114.45 |
114.85 |
-1.75 |
4,339 |
38,324 |
+281 |
May19 |
180801 |
119.00 |
119.45 |
116.90 |
117.25 |
-1.75 |
2,387 |
21,802 |
+69 |
Jul19 |
180801 |
121.35 |
121.75 |
119.30 |
119.60 |
-1.80 |
1,045 |
9,326 |
-256 |
Sep19 |
180801 |
123.30 |
124.15 |
121.60 |
121.95 |
-1.75 |
442 |
4,130 |
+101 |
Total Volume and Open Interest |
63,034 |
327,769 |
+1,401 |
Orange Juice(ICE) |
Sep18 |
180801 |
168.65 |
170.00 |
166.40 |
169.15 |
+1.75 |
738 |
11,351 |
-50 |
Nov18 |
180801 |
168.45 |
170.70 |
167.95 |
169.80 |
+1.35 |
248 |
3,424 |
+201 |
Jan19 |
180801 |
168.60 |
170.50 |
168.00 |
169.85 |
+1.30 |
22 |
623 |
+18 |
Mar19 |
180801 |
168.90 |
169.75 |
168.90 |
169.50 |
+1.30 |
4 |
130 |
+1 |
May19 |
180801 |
168.95 |
168.95 |
168.95 |
168.95 |
+1.30 |
0 |
8 |
+0 |
Jul19 |
180801 |
168.85 |
168.85 |
168.85 |
168.85 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,012 |
15,536 |
+170 |
Sugar #11(ICE) |
Oct18 |
180801 |
10.56 |
10.69 |
10.39 |
10.48 |
-0.07 |
51,100 |
534,198 |
+4,978 |
Mar19 |
180801 |
11.52 |
11.53 |
11.26 |
11.29 |
-0.19 |
21,096 |
290,561 |
+4,726 |
May19 |
180801 |
11.74 |
11.75 |
11.46 |
11.49 |
-0.20 |
8,325 |
76,087 |
+2,197 |
Jul19 |
180801 |
11.93 |
11.93 |
11.67 |
11.70 |
-0.18 |
2,579 |
44,373 |
+510 |
Oct19 |
180801 |
12.27 |
12.27 |
11.98 |
12.01 |
-0.15 |
1,014 |
40,421 |
+44 |
Mar20 |
180801 |
12.78 |
12.81 |
12.62 |
12.64 |
-0.14 |
319 |
13,223 |
+23 |
May20 |
180801 |
12.89 |
12.90 |
12.74 |
12.76 |
-0.13 |
26 |
2,619 |
+5 |
Jul20 |
180801 |
12.98 |
13.00 |
12.84 |
12.86 |
-0.13 |
5 |
2,634 |
+5 |
Total Volume and Open Interest |
84,464 |
1,007,271 |
+12,488 |
London Cocoa(LCE) |
Sep18 |
180801 |
1592 |
1597 |
1527 |
1529 |
-72 |
8,933 |
52,192 |
-3,818 |
Dec18 |
180801 |
1635 |
1640 |
1580 |
1583 |
-60 |
6,323 |
60,537 |
+709 |
Mar19 |
180801 |
1646 |
1650 |
1602 |
1606 |
-48 |
3,569 |
60,014 |
+602 |
May19 |
180801 |
1655 |
1656 |
1613 |
1617 |
-43 |
1,934 |
28,992 |
+467 |
Jul19 |
180801 |
1660 |
1660 |
1622 |
1625 |
-40 |
1,030 |
15,634 |
-57 |
Sep19 |
180801 |
1662 |
1662 |
1625 |
1629 |
-37 |
712 |
13,900 |
-40 |
Dec19 |
180801 |
1660 |
1660 |
1628 |
1632 |
-33 |
1,029 |
11,449 |
+565 |
Total Volume and Open Interest |
23,687 |
243,685 |
-1,559 |
London Sugar(LCE) |
Oct18 |
180801 |
318.40 |
318.80 |
313.80 |
314.50 |
-3.40 |
4,751 |
49,825 |
-313 |
Dec18 |
180801 |
318.50 |
318.50 |
313.90 |
314.80 |
-3.00 |
3,158 |
19,629 |
+618 |
Mar19 |
180801 |
322.50 |
322.90 |
318.20 |
318.90 |
-3.30 |
1,468 |
14,467 |
+610 |
May19 |
180801 |
326.70 |
328.10 |
322.90 |
323.30 |
-4.30 |
343 |
7,187 |
+42 |
Aug19 |
180801 |
331.10 |
332.70 |
327.50 |
328.10 |
-4.10 |
231 |
5,319 |
+54 |
Total Volume and Open Interest |
10,113 |
99,856 |
+1,031 |
Cotton(ICE) |
Oct18 |
180801 |
89.59 |
90.57 |
89.06 |
89.06 |
-1.22 |
77 |
176 |
+21 |
Dec18 |
180801 |
89.39 |
89.98 |
88.30 |
88.34 |
-1.25 |
19,293 |
176,251 |
+3,071 |
Mar19 |
180801 |
89.29 |
89.84 |
88.24 |
88.28 |
-1.22 |
2,672 |
53,673 |
+378 |
May19 |
180801 |
88.91 |
89.72 |
88.33 |
88.37 |
-1.02 |
509 |
8,006 |
-42 |
Jul19 |
180801 |
88.67 |
89.44 |
88.26 |
88.33 |
-0.79 |
434 |
6,051 |
+66 |
Oct19 |
180801 |
82.58 |
82.58 |
82.58 |
82.58 |
-0.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,624 |
264,716 |
+3,816 |
Lumber(CME) |
Sep18 |
180801 |
455.4 |
455.4 |
440.4 |
440.4 |
-15.0 |
930 |
3,919 |
-216 |
Nov18 |
180801 |
429.4 |
430.1 |
415.4 |
415.4 |
-15.0 |
283 |
758 |
+50 |
Jan19 |
180801 |
414.2 |
414.2 |
399.2 |
399.2 |
-15.0 |
61 |
289 |
-4 |
Mar19 |
180801 |
391.4 |
395.0 |
389.3 |
391.0 |
-13.0 |
21 |
190 |
+0 |
Total Volume and Open Interest |
1,314 |
5,265 |
-166 |
Crude Oil(NYM) |
Sep18 |
180801 |
68.43 |
68.52 |
67.31 |
67.66 |
-1.10 |
463,011 |
431,396 |
-425 |
Oct18 |
180801 |
67.34 |
67.47 |
66.19 |
66.50 |
-1.13 |
95,958 |
246,544 |
+6,392 |
Nov18 |
180801 |
67.11 |
67.11 |
65.83 |
66.11 |
-1.16 |
40,931 |
138,365 |
+720 |
Dec18 |
180801 |
66.83 |
66.83 |
65.54 |
65.78 |
-1.19 |
50,309 |
288,586 |
-1,493 |
Jan19 |
180801 |
66.53 |
66.53 |
65.27 |
65.46 |
-1.25 |
17,718 |
168,885 |
+1,049 |
Feb19 |
180801 |
66.13 |
66.13 |
64.94 |
65.04 |
-1.27 |
8,349 |
77,517 |
+627 |
Mar19 |
180801 |
65.79 |
65.79 |
64.54 |
64.68 |
-1.27 |
10,402 |
77,740 |
+1,120 |
Apr19 |
180801 |
65.11 |
65.11 |
64.35 |
64.35 |
-1.29 |
3,522 |
54,594 |
+389 |
May19 |
180801 |
64.84 |
64.84 |
64.03 |
64.07 |
-1.29 |
2,332 |
42,670 |
+152 |
Jun19 |
180801 |
64.82 |
64.97 |
63.67 |
63.81 |
-1.26 |
14,102 |
162,744 |
+1,434 |
Jul19 |
180801 |
64.20 |
64.20 |
63.44 |
63.50 |
-1.25 |
1,391 |
36,929 |
+25 |
Aug19 |
180801 |
63.55 |
63.56 |
63.19 |
63.19 |
-1.25 |
1,011 |
38,110 |
+551 |
Sep19 |
180801 |
62.92 |
62.92 |
62.92 |
62.92 |
-1.23 |
1,315 |
64,602 |
-137 |
Oct19 |
180801 |
62.67 |
62.67 |
62.67 |
62.67 |
-1.21 |
414 |
34,843 |
-62 |
Nov19 |
180801 |
62.89 |
62.89 |
62.42 |
62.42 |
-1.19 |
592 |
30,595 |
+198 |
Dec19 |
180801 |
63.24 |
63.28 |
62.07 |
62.18 |
-1.17 |
14,775 |
213,235 |
+1,424 |
Total Volume and Open Interest |
733,083 |
2,357,548 |
+14,207 |
e-miNY Crude Oil(NYM) |
Sep18 |
180801 |
68.425 |
68.500 |
67.300 |
67.650 |
-1.100 |
10,450 |
2,740 |
+174 |
Oct18 |
180801 |
67.375 |
67.475 |
66.175 |
66.500 |
-1.125 |
240 |
749 |
+24 |
Nov18 |
180801 |
66.700 |
66.825 |
65.925 |
66.100 |
-1.175 |
30 |
82 |
+8 |
Dec18 |
180801 |
66.600 |
66.600 |
65.625 |
65.775 |
-1.200 |
35 |
118 |
-7 |
Jan19 |
180801 |
65.450 |
65.450 |
65.450 |
65.450 |
-1.250 |
10 |
14 |
-10 |
Feb19 |
180801 |
65.050 |
65.050 |
65.050 |
65.050 |
-1.250 |
2 |
14 |
+0 |
Mar19 |
180801 |
65.250 |
65.250 |
64.600 |
64.675 |
-1.275 |
5 |
42 |
+0 |
Apr19 |
180801 |
64.350 |
64.350 |
64.350 |
64.350 |
-1.300 |
1 |
105 |
-1 |
May19 |
180801 |
64.075 |
64.075 |
64.075 |
64.075 |
-1.275 |
3 |
105 |
+0 |
Jun19 |
180801 |
64.575 |
64.600 |
63.675 |
63.800 |
-1.275 |
0 |
70 |
+0 |
Total Volume and Open Interest |
10,777 |
4,079 |
+189 |
NY Harbor ULSD(NYM) |
Sep18 |
180801 |
213.30 |
213.59 |
208.88 |
209.74 |
-4.00 |
48,268 |
132,500 |
+5,309 |
Oct18 |
180801 |
214.05 |
214.23 |
209.63 |
210.40 |
-4.13 |
21,214 |
55,389 |
+3,723 |
Nov18 |
180801 |
214.55 |
214.61 |
210.19 |
210.87 |
-4.19 |
14,868 |
44,695 |
+223 |
Dec18 |
180801 |
214.71 |
214.79 |
210.49 |
211.17 |
-4.17 |
12,437 |
58,432 |
+204 |
Jan19 |
180801 |
214.90 |
214.90 |
210.94 |
211.62 |
-4.12 |
3,634 |
26,739 |
+144 |
Feb19 |
180801 |
212.65 |
213.08 |
210.75 |
211.41 |
-4.13 |
1,711 |
13,841 |
+194 |
Mar19 |
180801 |
213.89 |
214.16 |
209.99 |
210.60 |
-4.21 |
2,743 |
17,716 |
+525 |
Apr19 |
180801 |
212.86 |
212.86 |
208.86 |
209.24 |
-4.24 |
746 |
7,501 |
+80 |
May19 |
180801 |
209.15 |
209.63 |
208.45 |
208.63 |
-4.22 |
458 |
1,877 |
+97 |
Jun19 |
180801 |
209.52 |
210.47 |
207.77 |
208.27 |
-4.21 |
1,498 |
18,327 |
+137 |
Jul19 |
180801 |
208.77 |
208.77 |
208.41 |
208.77 |
-4.16 |
389 |
1,692 |
+44 |
Aug19 |
180801 |
209.50 |
210.16 |
209.07 |
209.49 |
-4.12 |
61 |
749 |
+31 |
Sep19 |
180801 |
210.40 |
210.40 |
210.40 |
210.40 |
-4.01 |
26 |
1,074 |
-4 |
Oct19 |
180801 |
211.24 |
211.24 |
211.24 |
211.24 |
-3.92 |
12 |
359 |
+0 |
Total Volume and Open Interest |
123,891 |
394,337 |
+1,346 |
RBOB Gasoline(NYM) |
Sep18 |
180801 |
207.73 |
208.07 |
203.80 |
204.51 |
-3.54 |
73,281 |
161,331 |
+7,272 |
Oct18 |
180801 |
196.21 |
196.41 |
192.11 |
192.83 |
-3.77 |
41,492 |
84,294 |
+4,685 |
Nov18 |
180801 |
193.43 |
193.46 |
189.30 |
189.98 |
-3.84 |
20,618 |
67,636 |
+1,512 |
Dec18 |
180801 |
191.62 |
191.72 |
187.36 |
188.05 |
-3.84 |
16,658 |
51,462 |
+417 |
Jan19 |
180801 |
190.34 |
190.98 |
186.92 |
187.63 |
-3.78 |
5,202 |
29,918 |
+103 |
Feb19 |
180801 |
189.61 |
190.63 |
187.72 |
188.10 |
-3.70 |
2,379 |
12,929 |
+116 |
Mar19 |
180801 |
192.81 |
192.91 |
188.91 |
189.61 |
-3.63 |
2,552 |
17,979 |
+553 |
Apr19 |
180801 |
209.51 |
209.51 |
205.57 |
206.33 |
-3.64 |
538 |
9,550 |
+42 |
May19 |
180801 |
207.20 |
208.26 |
205.70 |
206.39 |
-3.62 |
308 |
5,316 |
+52 |
Jun19 |
180801 |
207.63 |
208.24 |
204.37 |
205.07 |
-3.64 |
481 |
9,093 |
-3 |
Total Volume and Open Interest |
191,363 |
461,323 |
+5,696 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180801 |
204.50 |
204.51 |
204.50 |
204.51 |
-3.54 |
|
|
|
Oct18 |
180801 |
192.83 |
192.83 |
192.83 |
192.83 |
-3.77 |
|
|
|
Nov18 |
180801 |
189.98 |
189.98 |
189.98 |
189.98 |
-3.84 |
|
|
|
Dec18 |
180801 |
188.05 |
188.05 |
188.05 |
188.05 |
-3.84 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep18 |
180801 |
2.780 |
2.788 |
2.744 |
2.758 |
-0.024 |
124,253 |
294,933 |
+1,125 |
Oct18 |
180801 |
2.794 |
2.803 |
2.756 |
2.770 |
-0.028 |
46,669 |
161,095 |
+2,441 |
Nov18 |
180801 |
2.840 |
2.847 |
2.799 |
2.811 |
-0.032 |
29,552 |
137,558 |
-253 |
Dec18 |
180801 |
2.949 |
2.954 |
2.907 |
2.919 |
-0.033 |
17,475 |
92,088 |
+39 |
Jan19 |
180801 |
3.042 |
3.042 |
2.992 |
3.005 |
-0.033 |
19,839 |
157,417 |
+885 |
Feb19 |
180801 |
3.011 |
3.011 |
2.959 |
2.971 |
-0.034 |
8,068 |
70,078 |
+1,221 |
Mar19 |
180801 |
2.900 |
2.902 |
2.857 |
2.868 |
-0.037 |
13,246 |
131,947 |
+1,341 |
Apr19 |
180801 |
2.614 |
2.618 |
2.573 |
2.582 |
-0.034 |
10,984 |
136,816 |
+621 |
May19 |
180801 |
2.584 |
2.584 |
2.550 |
2.556 |
-0.033 |
8,051 |
51,331 |
-214 |
Jun19 |
180801 |
2.609 |
2.611 |
2.581 |
2.586 |
-0.033 |
2,746 |
32,038 |
+546 |
Jul19 |
180801 |
2.642 |
2.643 |
2.610 |
2.619 |
-0.032 |
2,297 |
25,687 |
+404 |
Aug19 |
180801 |
2.636 |
2.648 |
2.620 |
2.626 |
-0.032 |
1,351 |
24,952 |
+773 |
Sep19 |
180801 |
2.619 |
2.629 |
2.602 |
2.608 |
-0.032 |
1,497 |
23,557 |
-477 |
Oct19 |
180801 |
2.650 |
2.650 |
2.618 |
2.625 |
-0.033 |
2,733 |
52,773 |
+852 |
Nov19 |
180801 |
2.695 |
2.695 |
2.669 |
2.677 |
-0.034 |
313 |
28,682 |
+71 |
Dec19 |
180801 |
2.828 |
2.828 |
2.798 |
2.806 |
-0.032 |
261 |
23,058 |
+58 |
Total Volume and Open Interest |
294,143 |
1,515,935 |
+10,146 |
Brent Crude Oil(ICE) |
Oct18 |
180801 |
74.07 |
74.12 |
72.13 |
72.39 |
-1.82 |
203,108 |
469,138 |
+21,637 |
Nov18 |
180801 |
74.25 |
74.27 |
72.43 |
72.67 |
-1.72 |
53,511 |
276,602 |
-326 |
Dec18 |
180801 |
74.28 |
74.30 |
72.55 |
72.76 |
-1.67 |
67,333 |
302,112 |
+110 |
Jan19 |
180801 |
74.20 |
74.25 |
72.58 |
72.74 |
-1.64 |
23,410 |
138,481 |
+391 |
Feb19 |
180801 |
73.97 |
74.11 |
72.48 |
72.64 |
-1.62 |
14,851 |
110,470 |
+1,026 |
Mar19 |
180801 |
73.80 |
73.93 |
72.33 |
72.48 |
-1.61 |
14,552 |
93,727 |
+582 |
Apr19 |
180801 |
73.55 |
73.74 |
72.17 |
72.31 |
-1.60 |
3,155 |
48,646 |
-164 |
May19 |
180801 |
73.34 |
73.54 |
71.97 |
72.09 |
-1.60 |
1,685 |
44,976 |
+196 |
Jun19 |
180801 |
73.09 |
73.31 |
71.70 |
71.84 |
-1.59 |
15,507 |
131,558 |
+326 |
Jul19 |
180801 |
72.00 |
72.01 |
71.61 |
71.61 |
-1.58 |
1,359 |
38,112 |
-331 |
Aug19 |
180801 |
71.37 |
71.37 |
71.37 |
71.37 |
-1.56 |
1,401 |
28,376 |
-237 |
Sep19 |
180801 |
71.60 |
71.61 |
71.12 |
71.12 |
-1.54 |
3,527 |
53,262 |
-482 |
Oct19 |
180801 |
70.84 |
70.84 |
70.84 |
70.84 |
-1.53 |
4,732 |
37,268 |
+519 |
Nov19 |
180801 |
70.59 |
70.59 |
70.59 |
70.59 |
-1.51 |
2,732 |
38,381 |
+1,127 |
Total Volume and Open Interest |
525,357 |
2,320,806 |
-13,841 |
Gas Oil(ICE) |
Aug18 |
180801 |
649.00 |
649.25 |
636.75 |
638.00 |
-16.25 |
54,287 |
95,104 |
+3,168 |
Sep18 |
180801 |
650.25 |
652.00 |
639.25 |
640.50 |
-16.75 |
68,551 |
213,481 |
-236 |
Oct18 |
180801 |
654.00 |
655.25 |
642.00 |
643.50 |
-16.75 |
37,334 |
150,955 |
+172 |
Nov18 |
180801 |
652.75 |
652.75 |
640.00 |
641.25 |
-17.00 |
8,934 |
59,885 |
-32 |
Dec18 |
180801 |
650.25 |
650.50 |
637.50 |
638.75 |
-16.75 |
21,776 |
130,234 |
+1,588 |
Jan19 |
180801 |
650.25 |
650.25 |
638.00 |
639.00 |
-16.75 |
4,584 |
45,927 |
-381 |
Feb19 |
180801 |
649.50 |
649.75 |
638.50 |
639.25 |
-16.50 |
1,977 |
30,317 |
-215 |
Mar19 |
180801 |
649.00 |
649.50 |
637.50 |
638.50 |
-16.50 |
2,406 |
24,107 |
-13 |
Apr19 |
180801 |
647.75 |
648.50 |
636.75 |
637.50 |
-16.50 |
867 |
17,580 |
-151 |
May19 |
180801 |
647.50 |
647.50 |
637.25 |
637.25 |
-16.50 |
437 |
10,716 |
+19 |
Total Volume and Open Interest |
206,140 |
1,009,862 |
+3,903 |
Ethanol(CBOT) |
Aug18 |
180801 |
1.445 |
1.445 |
1.420 |
1.445 |
-0.005 |
25 |
134 |
-11 |
Sep18 |
180801 |
1.463 |
1.463 |
1.430 |
1.441 |
-0.022 |
255 |
1,152 |
-170 |
Oct18 |
180801 |
1.444 |
1.445 |
1.433 |
1.435 |
-0.022 |
27 |
207 |
-3 |
Nov18 |
180801 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.022 |
5 |
63 |
+4 |
Dec18 |
180801 |
1.416 |
1.416 |
1.415 |
1.415 |
-0.018 |
5 |
125 |
+0 |
Jan19 |
180801 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.018 |
1 |
108 |
+1 |
Feb19 |
180801 |
1.413 |
1.413 |
1.413 |
1.413 |
-0.018 |
|
|
|
Mar19 |
180801 |
1.413 |
1.413 |
1.413 |
1.413 |
-0.018 |
|
|
|
Total Volume and Open Interest |
318 |
1,789 |
-179 |
WTI Crude Oil(ICE) |
Sep18 |
180801 |
68.39 |
68.50 |
67.32 |
67.66 |
-1.10 |
27,415 |
80,509 |
-3,096 |
Oct18 |
180801 |
67.30 |
67.38 |
66.19 |
66.50 |
-1.13 |
34,751 |
61,856 |
+585 |
Nov18 |
180801 |
67.01 |
67.03 |
65.84 |
66.11 |
-1.16 |
21,690 |
26,599 |
-77 |
Dec18 |
180801 |
66.62 |
66.81 |
65.56 |
65.78 |
-1.19 |
23,542 |
139,064 |
+373 |
Jan19 |
180801 |
66.27 |
66.37 |
65.27 |
65.46 |
-1.25 |
10,619 |
31,220 |
+414 |
Feb19 |
180801 |
66.05 |
66.05 |
64.91 |
65.04 |
-1.27 |
4,040 |
14,541 |
+86 |
Mar19 |
180801 |
65.62 |
65.69 |
64.55 |
64.68 |
-1.27 |
1,513 |
22,374 |
+278 |
Apr19 |
180801 |
65.32 |
65.39 |
64.35 |
64.35 |
-1.29 |
310 |
5,894 |
+56 |
May19 |
180801 |
64.57 |
64.57 |
64.07 |
64.07 |
-1.29 |
134 |
7,015 |
+0 |
Jun19 |
180801 |
64.85 |
64.85 |
63.81 |
63.81 |
-1.26 |
3,483 |
65,679 |
+1 |
Jul19 |
180801 |
63.50 |
63.50 |
63.50 |
63.50 |
-1.25 |
8 |
4,284 |
+0 |
Aug19 |
180801 |
63.19 |
63.19 |
63.19 |
63.19 |
-1.25 |
59 |
5,202 |
+0 |
Sep19 |
180801 |
62.92 |
62.92 |
62.92 |
62.92 |
-1.23 |
110 |
12,464 |
-12 |
Oct19 |
180801 |
62.67 |
62.67 |
62.67 |
62.67 |
-1.21 |
211 |
4,029 |
-22 |
Nov19 |
180801 |
62.42 |
62.42 |
62.42 |
62.42 |
-1.19 |
199 |
4,310 |
-109 |
Dec19 |
180801 |
62.92 |
62.92 |
62.18 |
62.18 |
-1.17 |
3,121 |
74,632 |
-144 |
Total Volume and Open Interest |
131,975 |
628,674 |
-1,494 |
US Dollar Index(ICE) |
Sep18 |
180801 |
94.355 |
94.515 |
94.290 |
94.427 |
+0.152 |
12,396 |
51,056 |
-625 |
Dec18 |
180801 |
93.910 |
94.055 |
93.910 |
94.018 |
+0.153 |
125 |
1,733 |
+8 |
Mar19 |
180801 |
93.563 |
93.563 |
93.563 |
93.563 |
+0.152 |
3 |
486 |
+1 |
Total Volume and Open Interest |
12,525 |
53,461 |
-615 |
Australian Dollar(CME) |
Sep18 |
180801 |
74.29 |
74.31 |
73.91 |
74.02 |
-0.37 |
56,112 |
138,991 |
+2,364 |
Dec18 |
180801 |
74.20 |
74.21 |
73.99 |
74.07 |
-0.36 |
35 |
584 |
+12 |
Mar19 |
180801 |
74.14 |
74.14 |
74.14 |
74.14 |
-0.37 |
2 |
130 |
-1 |
Total Volume and Open Interest |
58,871 |
141,018 |
+2,465 |
British Pound(CME) |
Sep18 |
180801 |
131.43 |
131.69 |
131.20 |
131.53 |
+0.03 |
67,045 |
178,154 |
+586 |
Dec18 |
180801 |
131.79 |
132.12 |
131.79 |
132.08 |
+0.04 |
33 |
10,273 |
-11 |
Mar19 |
180801 |
132.68 |
132.68 |
132.68 |
132.68 |
+0.03 |
0 |
376 |
+0 |
Total Volume and Open Interest |
68,267 |
189,888 |
+443 |
Canadian Dollar(CME) |
Sep18 |
180801 |
76.92 |
77.13 |
76.79 |
77.03 |
+0.03 |
57,077 |
138,552 |
-684 |
Dec18 |
180801 |
77.02 |
77.24 |
76.92 |
77.15 |
+0.03 |
146 |
4,973 |
+2 |
Mar19 |
180801 |
77.22 |
77.30 |
77.22 |
77.27 |
+0.03 |
14 |
627 |
+14 |
Jun19 |
180801 |
77.48 |
77.48 |
77.24 |
77.37 |
+0.02 |
3 |
136 |
+3 |
Total Volume and Open Interest |
58,645 |
144,781 |
-631 |
Japanese Yen(CME) |
Sep18 |
180801 |
89.71 |
90.05 |
89.44 |
89.91 |
+0.21 |
74,053 |
185,755 |
-2,275 |
Dec18 |
180801 |
90.16 |
90.58 |
90.06 |
90.51 |
+0.20 |
30 |
946 |
+18 |
Mar19 |
180801 |
91.22 |
91.22 |
90.88 |
91.22 |
+0.21 |
0 |
68 |
+0 |
Total Volume and Open Interest |
77,937 |
187,863 |
-2,027 |
Swiss Franc(CME) |
Sep18 |
180801 |
101.37 |
101.38 |
101.05 |
101.23 |
-0.17 |
25,415 |
92,698 |
-327 |
Dec18 |
180801 |
102.06 |
102.14 |
101.90 |
102.07 |
-0.17 |
11 |
59 |
-4 |
Mar19 |
180801 |
102.97 |
102.97 |
102.80 |
102.97 |
-0.17 |
1 |
23 |
+1 |
Total Volume and Open Interest |
25,427 |
92,782 |
-330 |
EuroFX(CME) |
Sep18 |
180801 |
117.28 |
117.39 |
116.97 |
117.03 |
-0.35 |
183,956 |
489,085 |
+6,166 |
Dec18 |
180801 |
118.13 |
118.19 |
117.83 |
117.87 |
-0.36 |
589 |
7,324 |
+277 |
Mar19 |
180801 |
118.82 |
118.82 |
118.82 |
118.82 |
-0.35 |
11 |
1,299 |
+3 |
Total Volume and Open Interest |
186,206 |
500,701 |
+6,293 |
Mexican Peso(CME) |
Aug18 |
180801 |
536.75 |
536.75 |
536.75 |
536.75 |
+1.50 |
|
|
|
Sep18 |
180801 |
532.75 |
535.00 |
530.38 |
533.75 |
+1.63 |
45,360 |
190,404 |
+3,581 |
Total Volume and Open Interest |
45,390 |
190,535 |
+3,591 |
Brazilian Real(CME) |
Sep18 |
180801 |
265.20 |
267.00 |
264.30 |
265.50 |
+0.30 |
2,271 |
34,236 |
+1,128 |
Oct18 |
180801 |
264.85 |
265.75 |
264.25 |
264.85 |
+0.20 |
0 |
5 |
+0 |
Nov18 |
180801 |
266.80 |
266.80 |
264.20 |
264.20 |
+0.30 |
|
|
|
Dec18 |
180801 |
263.45 |
263.45 |
263.45 |
263.45 |
+0.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,236 |
41,891 |
+606 |
30-Year T-Bonds(CBOT) |
Sep18 |
180801 |
143~000 |
143~090 |
141~270 |
142~070 |
-0~240 |
234,940 |
824,939 |
+349 |
Dec18 |
180801 |
142~080 |
142~150 |
141~030 |
141~150 |
-0~240 |
232 |
1,057 |
+155 |
Mar19 |
180801 |
140~240 |
140~240 |
140~240 |
140~240 |
-0~240 |
|
|
|
Total Volume and Open Interest |
235,172 |
825,996 |
+504 |
10-Year T-Notes(CBOT) |
Sep18 |
180801 |
119~130 |
119~180 |
119~025 |
119~055 |
-0~080 |
1,053,711 |
3,747,127 |
-39,797 |
Dec18 |
180801 |
119~110 |
119~110 |
118~275 |
118~305 |
-0~085 |
1,062 |
10,426 |
+551 |
Mar19 |
180801 |
118~235 |
118~235 |
118~235 |
118~235 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,054,773 |
3,757,553 |
-39,246 |
5-Year T-Notes(CBOT) |
Sep18 |
180801 |
113~030 |
113~064 |
112~304 |
113~002 |
-0~036 |
566,143 |
3,954,391 |
+9,897 |
Dec18 |
180801 |
112~246 |
112~286 |
112~212 |
112~226 |
-0~040 |
126 |
5,108 |
+79 |
Mar19 |
180801 |
112~154 |
112~154 |
112~154 |
112~154 |
-0~040 |
|
|
|
Total Volume and Open Interest |
566,269 |
3,959,499 |
+9,976 |
2 Year T-Notes(CBOT) |
Sep18 |
180801 |
105~214 |
105~224 |
105~206 |
105~212 |
-0~006 |
175,898 |
1,965,560 |
+14,491 |
Dec18 |
180801 |
105~162 |
105~166 |
105~154 |
105~154 |
-0~010 |
261 |
2,864 |
+190 |
Mar19 |
180801 |
105~154 |
105~154 |
105~154 |
105~154 |
-0~010 |
|
|
|
Total Volume and Open Interest |
176,159 |
1,968,424 |
+14,681 |
Eurodollars(CME) |
Sep18 |
180801 |
97.560 |
97.565 |
97.555 |
97.565 |
+0.005 |
93,642 |
1,295,236 |
-13,256 |
Dec18 |
180801 |
97.315 |
97.325 |
97.305 |
97.315 |
-0.005 |
183,866 |
1,818,255 |
-15,663 |
Mar19 |
180801 |
97.170 |
97.175 |
97.155 |
97.160 |
-0.010 |
134,943 |
1,299,033 |
-2,495 |
Jun19 |
180801 |
97.055 |
97.070 |
97.035 |
97.040 |
-0.015 |
165,385 |
1,299,044 |
-3,505 |
Sep19 |
180801 |
96.985 |
97.000 |
96.960 |
96.965 |
-0.020 |
136,057 |
982,943 |
-9,609 |
Dec19 |
180801 |
96.935 |
96.960 |
96.910 |
96.915 |
-0.025 |
120,227 |
1,804,934 |
-11,409 |
Mar20 |
180801 |
96.925 |
96.945 |
96.895 |
96.900 |
-0.030 |
93,988 |
980,125 |
+4,686 |
Jun20 |
180801 |
96.930 |
96.945 |
96.895 |
96.895 |
-0.035 |
100,903 |
818,078 |
-5,669 |
Sep20 |
180801 |
96.935 |
96.950 |
96.895 |
96.895 |
-0.040 |
76,770 |
815,670 |
+354 |
Dec20 |
180801 |
96.930 |
96.950 |
96.885 |
96.890 |
-0.040 |
49,101 |
848,364 |
-237 |
Mar21 |
180801 |
96.945 |
96.965 |
96.905 |
96.905 |
-0.045 |
47,797 |
413,200 |
+1,571 |
Jun21 |
180801 |
96.955 |
96.975 |
96.910 |
96.915 |
-0.045 |
54,370 |
285,841 |
-1,243 |
Sep21 |
180801 |
96.955 |
96.975 |
96.910 |
96.915 |
-0.045 |
26,839 |
224,263 |
-5,787 |
Dec21 |
180801 |
96.945 |
96.965 |
96.895 |
96.900 |
-0.050 |
25,762 |
346,484 |
+934 |
Mar22 |
180801 |
96.950 |
96.970 |
96.900 |
96.900 |
-0.055 |
21,785 |
130,411 |
-6,246 |
Jun22 |
180801 |
96.950 |
96.965 |
96.890 |
96.895 |
-0.055 |
16,712 |
115,339 |
+67 |
Sep22 |
180801 |
96.940 |
96.955 |
96.885 |
96.890 |
-0.055 |
10,195 |
61,601 |
-120 |
Dec22 |
180801 |
96.925 |
96.940 |
96.865 |
96.870 |
-0.060 |
14,038 |
119,750 |
+408 |
Total Volume and Open Interest |
1,414,444 |
14,038,729 |
-72,355 |
Ultra T-Bond(CBOT) |
Sep18 |
180801 |
156~27 |
157~07 |
155~05 |
155~23 |
-1~06 |
90,081 |
1,012,210 |
+2,368 |
Dec18 |
180801 |
156~23 |
157~11 |
155~15 |
155~31 |
-1~07 |
4 |
703 |
+0 |
Mar19 |
180801 |
155~31 |
155~31 |
155~31 |
155~31 |
-1~07 |
|
|
|
Total Volume and Open Interest |
90,085 |
1,012,913 |
+2,368 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180801 |
127~035 |
127~100 |
126~180 |
126~225 |
-0~130 |
123,565 |
586,257 |
+10,430 |
Dec18 |
180801 |
126~120 |
126~265 |
126~080 |
126~120 |
-0~130 |
0 |
13 |
+0 |
Mar19 |
180801 |
126~120 |
126~120 |
126~120 |
126~120 |
-0~130 |
|
|
|
Total Volume and Open Interest |
123,565 |
586,270 |
+10,430 |
30 Day Federal Funds(CBOT) |
Aug18 |
180801 |
98.082 |
98.085 |
98.082 |
98.082 |
+0.002 |
10,534 |
257,840 |
+181 |
Sep18 |
180801 |
98.045 |
98.050 |
98.045 |
98.045 |
unch |
9,239 |
112,300 |
+2,158 |
Oct18 |
180801 |
97.855 |
97.860 |
97.850 |
97.855 |
+0.005 |
15,309 |
315,696 |
+2,050 |
Nov18 |
180801 |
97.845 |
97.850 |
97.845 |
97.845 |
+0.005 |
17,273 |
219,821 |
+1,419 |
Dec18 |
180801 |
97.775 |
97.780 |
97.775 |
97.775 |
+0.005 |
5,288 |
75,310 |
+351 |
Jan19 |
180801 |
97.670 |
97.670 |
97.665 |
97.670 |
+0.005 |
27,889 |
259,927 |
-48 |
Total Volume and Open Interest |
115,354 |
1,998,036 |
+7,056 |
Japanese Govt Bonds(SGX) |
Sep18 |
180801 |
150.59 |
150.65 |
149.79 |
149.80 |
-0.75 |
1,448 |
19,781 |
-227 |
Dec18 |
180801 |
149.80 |
149.80 |
149.80 |
149.80 |
-0.75 |
|
|
|
Mar19 |
180801 |
149.80 |
149.80 |
149.80 |
149.80 |
-0.75 |
|
|
|
Total Volume and Open Interest |
1,448 |
19,781 |
-227 |
Euro-Buxl(EUREX) |
Sep18 |
180801 |
175.40 |
175.40 |
173.80 |
173.98 |
-1.62 |
36,693 |
235,029 |
+4,551 |
Dec18 |
180801 |
172.72 |
172.72 |
172.52 |
172.52 |
-1.62 |
0 |
818 |
+54 |
Mar19 |
180801 |
171.48 |
171.48 |
171.48 |
171.48 |
-1.62 |
|
|
|
Total Volume and Open Interest |
36,693 |
235,847 |
+4,605 |
Euro-Bund(EUREX) |
Sep18 |
180801 |
161.42 |
161.45 |
160.86 |
160.91 |
-0.67 |
631,434 |
2,012,621 |
+14,790 |
Dec18 |
180801 |
158.79 |
158.84 |
158.37 |
158.42 |
-0.64 |
2,194 |
7,084 |
+995 |
Mar19 |
180801 |
159.04 |
159.04 |
159.04 |
159.04 |
-0.67 |
5 |
227 |
-1 |
Total Volume and Open Interest |
633,633 |
2,019,932 |
+15,784 |
Euro-Bobl(EUREX) |
Sep18 |
180801 |
131.58 |
131.58 |
131.36 |
131.40 |
-0.21 |
368,839 |
1,654,837 |
+26,335 |
Dec18 |
180801 |
130.71 |
130.71 |
130.71 |
130.71 |
-0.21 |
20 |
37 |
-10 |
Mar19 |
180801 |
130.71 |
130.71 |
130.71 |
130.71 |
-0.21 |
|
|
|
Total Volume and Open Interest |
368,859 |
1,654,874 |
+26,325 |
Euro-Schatz(EUREX) |
Sep18 |
180801 |
111.90 |
111.90 |
111.85 |
111.86 |
-0.04 |
270,560 |
1,914,662 |
-7,712 |
Dec18 |
180801 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.04 |
0 |
2,742 |
+400 |
Mar19 |
180801 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.04 |
|
|
|
Total Volume and Open Interest |
270,560 |
1,917,404 |
-7,312 |
3-Mth Euribor(EUREX) |
Sep18 |
180801 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
198 |
4,906 |
+174 |
Dec18 |
180801 |
100.290 |
100.295 |
100.290 |
100.295 |
unch |
0 |
13,464 |
+0 |
Mar19 |
180801 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.010 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
203 |
30,476 |
+174 |
Long Gilt(LIFFE) |
Sep18 |
180801 |
122~18 |
122~18 |
122~03 |
122~04 |
-0~18 |
261,677 |
819,540 |
-13,148 |
Dec18 |
180801 |
121~07 |
121~07 |
121~07 |
121~07 |
-0~18 |
0 |
240 |
+0 |
Total Volume and Open Interest |
261,677 |
819,780 |
-13,148 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180801 |
99.14 |
99.14 |
99.13 |
99.14 |
unch |
40,561 |
494,477 |
-3,412 |
Dec18 |
180801 |
99.08 |
99.08 |
99.07 |
99.07 |
-0.01 |
104,338 |
506,076 |
+13,657 |
Mar19 |
180801 |
98.99 |
99.00 |
98.98 |
98.98 |
-0.01 |
74,600 |
339,993 |
-11,784 |
Jun19 |
180801 |
98.92 |
98.93 |
98.90 |
98.91 |
-0.01 |
104,069 |
312,082 |
-13,281 |
Sep19 |
180801 |
98.86 |
98.86 |
98.83 |
98.83 |
-0.02 |
87,885 |
287,686 |
-8,803 |
Dec19 |
180801 |
98.77 |
98.79 |
98.76 |
98.76 |
-0.03 |
103,477 |
283,814 |
-1,083 |
Total Volume and Open Interest |
961,430 |
3,134,234 |
-22,395 |
3-Mth Euribor(LIFFE) |
Sep18 |
180801 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
49,084 |
496,732 |
+4,451 |
Dec18 |
180801 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
46,959 |
525,582 |
+1,248 |
Mar19 |
180801 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
61,678 |
470,647 |
+4,557 |
Total Volume and Open Interest |
947,194 |
5,006,083 |
-29,253 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180801 |
98.00 |
98.01 |
98.00 |
98.01 |
unch |
24,928 |
195,259 |
+995 |
Dec18 |
180801 |
97.99 |
97.99 |
97.98 |
97.99 |
unch |
16,889 |
233,687 |
-1,557 |
Mar19 |
180801 |
97.96 |
97.97 |
97.95 |
97.96 |
-0.01 |
10,378 |
188,013 |
-3,988 |
Jun19 |
180801 |
97.92 |
97.93 |
97.90 |
97.92 |
-0.01 |
12,285 |
151,402 |
+67 |
Sep19 |
180801 |
97.87 |
97.88 |
97.85 |
97.86 |
-0.02 |
5,860 |
105,490 |
+719 |
Dec19 |
180801 |
97.81 |
97.82 |
97.79 |
97.81 |
-0.01 |
2,867 |
121,782 |
+145 |
Mar20 |
180801 |
97.77 |
97.77 |
97.75 |
97.76 |
-0.02 |
3,875 |
59,901 |
-323 |
Jun20 |
180801 |
97.72 |
97.73 |
97.70 |
97.72 |
-0.01 |
940 |
29,702 |
+154 |
Sep20 |
180801 |
97.68 |
97.68 |
97.66 |
97.68 |
-0.01 |
110 |
6,919 |
+4 |
Dec20 |
180801 |
97.63 |
97.63 |
97.62 |
97.63 |
-0.02 |
0 |
4,592 |
+0 |
Total Volume and Open Interest |
78,132 |
1,099,260 |
-3,784 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180801 |
97.34 |
97.34 |
97.28 |
97.31 |
-0.04 |
110,900 |
1,184,444 |
-11,226 |
Dec18 |
180801 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.04 |
0 |
830 |
+0 |
Total Volume and Open Interest |
110,900 |
1,185,274 |
-11,226 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180801 |
97.88 |
97.89 |
97.85 |
97.87 |
-0.02 |
125,924 |
1,004,053 |
-18,319 |
Dec18 |
180801 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
125,924 |
1,006,425 |
-18,319 |
Gold(CMX) |
Aug18 |
180801 |
1222.9 |
1223.7 |
1214.4 |
1217.9 |
-5.8 |
62,239 |
4,759 |
-33,944 |
Oct18 |
180801 |
1228.2 |
1228.7 |
1219.1 |
1222.4 |
-6.1 |
22,009 |
54,460 |
+5,109 |
Dec18 |
180801 |
1232.7 |
1233.7 |
1224.4 |
1227.6 |
-6.0 |
183,752 |
337,501 |
+14,993 |
Feb19 |
180801 |
1239.1 |
1239.1 |
1230.7 |
1233.4 |
-5.9 |
982 |
29,109 |
-47 |
Apr19 |
180801 |
1241.1 |
1243.7 |
1236.2 |
1239.0 |
-5.9 |
680 |
7,702 |
+280 |
Jun19 |
180801 |
1249.3 |
1249.3 |
1243.9 |
1245.1 |
-5.8 |
70 |
6,447 |
-34 |
Aug19 |
180801 |
1254.6 |
1254.6 |
1248.1 |
1251.2 |
-5.8 |
25 |
1,300 |
+4 |
Oct19 |
180801 |
1257.7 |
1257.7 |
1257.7 |
1257.7 |
-5.8 |
5 |
388 |
+4 |
Dec19 |
180801 |
1263.4 |
1264.3 |
1261.9 |
1264.3 |
-5.8 |
70 |
3,748 |
+28 |
Feb20 |
180801 |
1270.9 |
1270.9 |
1270.9 |
1270.9 |
-5.8 |
0 |
8 |
+0 |
Apr20 |
180801 |
1277.3 |
1277.3 |
1277.3 |
1277.3 |
-5.8 |
|
|
|
Jun20 |
180801 |
1284.1 |
1284.1 |
1284.1 |
1284.1 |
-5.8 |
0 |
396 |
+0 |
Total Volume and Open Interest |
271,529 |
449,871 |
-13,442 |
Silver(CMX) |
Sep18 |
180801 |
1553.5 |
1556.0 |
1539.0 |
1545.2 |
-10.7 |
42,335 |
155,913 |
+468 |
Dec18 |
180801 |
1564.5 |
1566.0 |
1550.0 |
1555.5 |
-10.4 |
4,082 |
53,398 |
+1,758 |
Mar19 |
180801 |
1567.0 |
1573.0 |
1562.0 |
1566.4 |
-10.3 |
799 |
6,858 |
+365 |
May19 |
180801 |
1575.0 |
1575.0 |
1572.0 |
1574.3 |
-10.4 |
11 |
1,528 |
+4 |
Jul19 |
180801 |
1590.0 |
1590.0 |
1579.5 |
1582.3 |
-10.4 |
0 |
885 |
+0 |
Sep19 |
180801 |
1586.5 |
1591.1 |
1586.5 |
1591.1 |
-10.3 |
0 |
248 |
+0 |
Dec19 |
180801 |
1603.8 |
1603.8 |
1600.5 |
1603.8 |
-10.3 |
4 |
319 |
+1 |
Total Volume and Open Interest |
47,553 |
220,908 |
+2,557 |
Platinum(NYMEX) |
Oct18 |
180801 |
840.8 |
841.7 |
815.6 |
817.2 |
-28.6 |
11,385 |
76,331 |
-74 |
Jan19 |
180801 |
845.2 |
845.2 |
820.0 |
821.4 |
-28.4 |
682 |
4,837 |
+628 |
Apr19 |
180801 |
843.4 |
843.4 |
827.0 |
827.0 |
-28.2 |
4 |
268 |
+2 |
Jul19 |
180801 |
832.1 |
832.1 |
832.1 |
832.1 |
-28.2 |
0 |
111 |
+0 |
Total Volume and Open Interest |
12,094 |
81,569 |
+538 |
Palladium(NYMEX) |
Sep18 |
180801 |
929.10 |
930.40 |
906.00 |
911.90 |
-20.00 |
2,795 |
18,609 |
+201 |
Dec18 |
180801 |
923.70 |
924.60 |
907.50 |
909.20 |
-19.40 |
433 |
3,267 |
+261 |
Mar19 |
180801 |
917.40 |
917.50 |
903.90 |
903.90 |
-19.10 |
1 |
132 |
+1 |
Total Volume and Open Interest |
3,229 |
22,008 |
+463 |
Copper(CMX) |
Sep18 |
180801 |
282.55 |
282.85 |
272.60 |
274.75 |
-8.40 |
98,983 |
161,363 |
-3,603 |
Dec18 |
180801 |
284.65 |
285.00 |
275.00 |
277.05 |
-8.25 |
14,189 |
71,799 |
+837 |
Mar19 |
180801 |
286.45 |
286.45 |
277.55 |
279.65 |
-8.05 |
3,324 |
35,281 |
+500 |
May19 |
180801 |
288.40 |
288.40 |
279.00 |
281.15 |
-7.90 |
906 |
9,004 |
-15 |
Jul19 |
180801 |
283.25 |
283.65 |
282.00 |
282.55 |
-7.85 |
417 |
3,675 |
+67 |
Total Volume and Open Interest |
119,497 |
301,011 |
-2,283 |
E-mini DJIA Index(CBOT) |
Sep18 |
180801 |
25472 |
25472 |
25247 |
25289 |
-106 |
152,238 |
94,557 |
-636 |
Dec18 |
180801 |
25450 |
25469 |
25263 |
25296 |
-106 |
110 |
710 |
+3 |
Mar19 |
180801 |
25454 |
25470 |
25306 |
25326 |
-107 |
1 |
39 |
+1 |
Jun19 |
180801 |
25353 |
25353 |
25353 |
25353 |
-100 |
|
|
|
Total Volume and Open Interest |
152,349 |
95,306 |
-632 |
S & P 500(CME) |
Sep18 |
180801 |
2814.30 |
2825.60 |
2805.50 |
2810.80 |
-6.30 |
1,623 |
62,612 |
+240 |
Dec18 |
180801 |
2815.00 |
2829.20 |
2814.20 |
2815.00 |
-6.20 |
0 |
305 |
+4 |
Mar19 |
180801 |
2821.80 |
2836.10 |
2821.10 |
2821.80 |
-6.30 |
|
|
|
Jun19 |
180801 |
2829.60 |
2843.90 |
2828.90 |
2829.60 |
-6.30 |
|
|
|
Total Volume and Open Interest |
1,623 |
62,917 |
+244 |
S & P 500 E-Mini(CME) |
Sep18 |
180801 |
2824.25 |
2825.75 |
2805.50 |
2810.75 |
-6.25 |
1,169,457 |
2,675,353 |
-6,928 |
Dec18 |
180801 |
2827.75 |
2829.50 |
2810.00 |
2815.00 |
-6.25 |
1,736 |
57,110 |
+268 |
Mar19 |
180801 |
2821.75 |
2835.25 |
2819.50 |
2821.75 |
-6.25 |
85 |
20,348 |
+3 |
Jun19 |
180801 |
2835.00 |
2839.50 |
2829.50 |
2829.50 |
-6.50 |
0 |
7,434 |
+0 |
Total Volume and Open Interest |
1,171,278 |
2,760,246 |
-6,657 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180801 |
7293.00 |
7303.75 |
7241.00 |
7277.00 |
+32.25 |
497,537 |
238,372 |
+6,550 |
Dec18 |
180801 |
7313.50 |
7327.00 |
7265.50 |
7301.25 |
+31.75 |
794 |
1,900 |
+51 |
Mar19 |
180801 |
7334.75 |
7349.50 |
7334.75 |
7334.75 |
+34.50 |
8 |
43 |
+2 |
Total Volume and Open Interest |
498,339 |
240,318 |
+6,603 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180801 |
1990.00 |
1990.00 |
1967.90 |
1980.70 |
-5.30 |
15,626 |
83,362 |
-246 |
Dec18 |
180801 |
1985.50 |
1993.10 |
1974.80 |
1985.50 |
-4.80 |
2 |
6 |
+2 |
Mar19 |
180801 |
1989.00 |
1989.00 |
1989.00 |
1989.00 |
-4.90 |
|
|
|
Total Volume and Open Interest |
15,628 |
83,368 |
-244 |
Volatility Index(CBOE) |
Aug18 |
180801 |
14.15 |
14.45 |
13.85 |
14.28 |
+0.20 |
87,673 |
167,075 |
-6,264 |
Sep18 |
180801 |
15.05 |
15.25 |
14.85 |
15.13 |
+0.10 |
51,987 |
107,137 |
+4,178 |
Oct18 |
180801 |
15.70 |
15.90 |
15.55 |
15.83 |
+0.10 |
19,549 |
51,919 |
+938 |
Nov18 |
180801 |
15.90 |
16.10 |
15.75 |
15.98 |
+0.05 |
6,113 |
33,650 |
+75 |
Total Volume and Open Interest |
171,651 |
417,923 |
-139 |
S & P 600(CME) |
Sep18 |
180801 |
1048.70 |
1048.70 |
1048.70 |
1048.70 |
-0.30 |
|
|
|
Dec18 |
180801 |
1049.40 |
1049.40 |
1049.40 |
1049.40 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180801 |
1677.20 |
1677.30 |
1657.60 |
1668.10 |
-4.30 |
122,938 |
560,192 |
-4,208 |
Dec18 |
180801 |
1680.60 |
1681.00 |
1663.20 |
1672.60 |
-4.30 |
70 |
131 |
+51 |
Mar19 |
180801 |
1677.50 |
1677.50 |
1677.50 |
1677.50 |
-4.20 |
|
|
|
Total Volume and Open Interest |
123,008 |
560,323 |
-4,157 |
Nikkei 225(CME) |
Sep18 |
180801 |
22660 |
22830 |
22560 |
22650 |
+10 |
5,910 |
29,243 |
-408 |
Dec18 |
180801 |
22570 |
22690 |
22505 |
22530 |
+10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
5,910 |
29,255 |
-408 |
Nikkei 225(SGX) |
Sep18 |
180801 |
22485 |
22810 |
22470 |
22785 |
+245 |
50,296 |
134,506 |
-137 |
Dec18 |
180801 |
22630 |
22630 |
22630 |
22630 |
+240 |
9 |
5,199 |
+1 |
Mar19 |
180801 |
22590 |
22590 |
22590 |
22590 |
+245 |
0 |
301 |
+0 |
Total Volume and Open Interest |
50,305 |
155,010 |
-136 |
Nikkei 225 Mini(JPX) |
Sep18 |
180801 |
22480 |
22780 |
22475 |
22780 |
+280 |
660,684 |
311,360 |
+7,131 |
Dec18 |
180801 |
22310 |
22600 |
22310 |
22600 |
+260 |
12,815 |
14,143 |
+1,352 |
Mar19 |
180801 |
22295 |
22540 |
22260 |
22530 |
+230 |
151 |
3,374 |
+35 |
Total Volume and Open Interest |
709,516 |
401,245 |
+14,249 |
Nikkei 225(JPX) |
Sep18 |
180801 |
22470 |
22780 |
22470 |
22780 |
+280 |
45,488 |
286,896 |
+3,397 |
Dec18 |
180801 |
22310 |
22600 |
22310 |
22600 |
+260 |
638 |
56,422 |
+1,256 |
Mar19 |
180801 |
22370 |
22530 |
22370 |
22530 |
+230 |
4 |
4,260 |
+3 |
Total Volume and Open Interest |
46,130 |
414,404 |
+4,656 |
Nikkei 225(CME) Yen |
Sep18 |
180801 |
22640 |
22815 |
22550 |
22625 |
unch |
21,910 |
52,021 |
+47 |
Dec18 |
180801 |
22580 |
22620 |
22410 |
22460 |
unch |
0 |
3 |
-1 |
Mar19 |
180801 |
22395 |
22395 |
22395 |
22395 |
+15 |
|
|
|
Total Volume and Open Interest |
21,910 |
52,024 |
+46 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180801 |
22720 |
22750 |
22590 |
22630 |
+10 |
0 |
23 |
+0 |
Dec18 |
180801 |
22460 |
22460 |
22460 |
22460 |
unch |
|
|
|
Mar19 |
180801 |
22390 |
22390 |
22390 |
22390 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
23 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180801 |
5507.5 |
5530.5 |
5482.0 |
5497.0 |
-13.0 |
38,895 |
288,387 |
-4,724 |
Sep18 |
180801 |
5513.5 |
5521.0 |
5488.0 |
5494.5 |
-13.0 |
202 |
25,277 |
-14 |
Oct18 |
180801 |
5483.5 |
5483.5 |
5483.5 |
5483.5 |
-13.0 |
|
|
|
Total Volume and Open Interest |
39,097 |
360,785 |
-4,738 |
Hang Seng Index(HKFE) |
Aug18 |
180801 |
28450 |
28828 |
28163 |
28295 |
-135 |
167,790 |
95,665 |
+5,272 |
Sep18 |
180801 |
28394 |
28753 |
28100 |
28228 |
-141 |
592 |
11,062 |
-37 |
Total Volume and Open Interest |
197,889 |
125,675 |
-5,127 |
DAX(EUREX) |
Sep18 |
180801 |
12818.0 |
12832.0 |
12689.0 |
12737.0 |
-77.5 |
58,334 |
112,622 |
+7,069 |
Dec18 |
180801 |
12794.0 |
12800.5 |
12682.5 |
12722.0 |
-77.0 |
30 |
1,792 |
+6 |
Mar19 |
180801 |
12712.5 |
12712.5 |
12712.5 |
12712.5 |
-77.5 |
0 |
204 |
+0 |
Total Volume and Open Interest |
58,364 |
114,618 |
+7,075 |
Mini-DAX(EUREX) |
Sep18 |
180801 |
12817.0 |
12832.0 |
12684.0 |
12737.0 |
-77.5 |
25,575 |
13,821 |
+1,046 |
Dec18 |
180801 |
12798.0 |
12801.0 |
12684.0 |
12722.0 |
-77.0 |
20 |
206 |
+7 |
Mar19 |
180801 |
12723.0 |
12732.0 |
12712.5 |
12712.5 |
-77.5 |
5 |
80 |
+5 |
Total Volume and Open Interest |
25,600 |
14,107 |
+1,058 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180801 |
3520 |
3528 |
3495 |
3504 |
-21 |
663,408 |
3,345,924 |
-4,811 |
Dec18 |
180801 |
3506 |
3508 |
3478 |
3486 |
-21 |
61 |
173,989 |
+51 |
Mar19 |
180801 |
3484 |
3489 |
3474 |
3474 |
-21 |
3 |
81,067 |
+2 |
Total Volume and Open Interest |
663,472 |
3,603,651 |
-4,758 |
Swiss Market Index(EUREX) |
Sep18 |
180731 |
9140 |
9182 |
9131 |
9175 |
+29 |
25,098 |
202,398 |
-311 |
Dec18 |
180731 |
9123 |
9155 |
9121 |
9155 |
+29 |
6 |
979 |
-1 |
Mar19 |
180731 |
9050 |
9053 |
9050 |
9053 |
+29 |
0 |
26 |
+0 |
Total Volume and Open Interest |
25,104 |
203,403 |
-312 |
FT-SE 100(EURONEXT) |
Sep18 |
180801 |
7688.00 |
7697.50 |
7571.00 |
7589.00 |
-114.00 |
60,153 |
672,323 |
-540 |
Dec18 |
180801 |
7635.00 |
7635.00 |
7543.00 |
7549.50 |
-114.00 |
7 |
1,585 |
+1 |
Mar19 |
180801 |
7487.50 |
7487.50 |
7487.50 |
7487.50 |
-113.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
60,160 |
673,923 |
-539 |
SPI 200(SFE) |
Sep18 |
180801 |
6220.0 |
6246.0 |
6209.0 |
6226.0 |
+8.0 |
28,938 |
362,314 |
-86 |
Dec18 |
180801 |
6219.0 |
6219.0 |
6219.0 |
6219.0 |
+7.0 |
0 |
3,219 |
+0 |
Mar19 |
180801 |
6172.0 |
6172.0 |
6172.0 |
6172.0 |
+7.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
29,090 |
371,442 |
+63 |
FTSE MIB(ISE) |
Sep18 |
180801 |
22240.00 |
22240.00 |
21690.00 |
21792.00 |
-394.00 |
13,512 |
67,272 |
+26,175 |
Dec18 |
180801 |
22050.00 |
22050.00 |
21575.00 |
21657.00 |
-392.00 |
5 |
191 |
+2 |
Mar19 |
180801 |
21587.00 |
21587.00 |
21587.00 |
21587.00 |
-392.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
13,517 |
67,483 |
+26,177 |
KOSPI 200(KFE) |
Sep18 |
180801 |
297.90 |
300.35 |
297.70 |
299.35 |
+1.40 |
181,875 |
282,890 |
-2,078 |
Dec18 |
180801 |
298.20 |
300.70 |
298.20 |
299.50 |
+1.25 |
264 |
48,452 |
+51 |
Mar19 |
180801 |
296.75 |
297.50 |
296.50 |
296.50 |
+1.40 |
1 |
2,231 |
+1 |
Total Volume and Open Interest |
182,140 |
362,598 |
-2,124 |
GSCI(CME) |
Aug18 |
180801 |
459.15 |
461.55 |
457.05 |
457.80 |
-7.30 |
7 |
13,791 |
-5 |
Sep18 |
180801 |
456.55 |
456.55 |
456.30 |
456.55 |
-7.30 |
0 |
1,530 |
+0 |
Oct18 |
180801 |
455.90 |
455.90 |
455.90 |
455.90 |
-7.30 |
|
|
|
Total Volume and Open Interest |
7 |
15,321 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|