|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180802 |
886.75 |
886.75 |
873.75 |
882.50 |
-4.25 |
15,115 |
6,662 |
-4,207 |
Sep18 |
180802 |
886.75 |
893.00 |
875.50 |
887.00 |
-4.50 |
36,437 |
69,481 |
-2,212 |
Nov18 |
180802 |
897.50 |
903.50 |
885.50 |
897.50 |
-4.25 |
163,716 |
425,746 |
-9,487 |
Jan19 |
180802 |
908.50 |
914.25 |
897.00 |
908.75 |
-4.00 |
31,519 |
97,444 |
-1,709 |
Mar19 |
180802 |
917.00 |
923.25 |
906.00 |
918.00 |
-3.75 |
11,090 |
93,577 |
+1,507 |
May19 |
180802 |
926.50 |
932.00 |
915.25 |
927.50 |
-3.00 |
6,396 |
51,663 |
+44 |
Jul19 |
180802 |
933.75 |
940.00 |
922.75 |
935.75 |
-2.50 |
10,212 |
38,147 |
+293 |
Aug19 |
180802 |
937.00 |
937.50 |
925.50 |
937.50 |
-2.25 |
103 |
966 |
+24 |
Sep19 |
180802 |
927.75 |
933.75 |
923.75 |
931.75 |
-1.75 |
71 |
388 |
+28 |
Nov19 |
180802 |
925.75 |
932.50 |
916.00 |
929.25 |
-1.50 |
5,241 |
19,398 |
+458 |
Jan20 |
180802 |
937.50 |
937.50 |
928.25 |
937.50 |
-1.25 |
4 |
375 |
+1 |
Mar20 |
180802 |
941.75 |
941.75 |
933.25 |
941.75 |
-1.25 |
2 |
123 |
-1 |
May20 |
180802 |
950.25 |
950.25 |
941.25 |
949.50 |
-1.25 |
0 |
76 |
+0 |
Jul20 |
180802 |
956.75 |
956.75 |
948.25 |
956.75 |
-1.25 |
0 |
107 |
+0 |
Total Volume and Open Interest |
279,921 |
804,573 |
-15,263 |
Soybean Meal(CBOT) |
Aug18 |
180802 |
335.50 |
336.30 |
331.80 |
332.80 |
-3.70 |
6,887 |
5,787 |
-1,609 |
Sep18 |
180802 |
333.40 |
334.50 |
329.50 |
331.00 |
-3.50 |
38,124 |
87,834 |
-507 |
Oct18 |
180802 |
333.60 |
334.70 |
330.00 |
331.30 |
-3.50 |
23,632 |
46,888 |
+1,618 |
Dec18 |
180802 |
334.50 |
335.70 |
331.00 |
332.60 |
-3.40 |
67,132 |
204,614 |
+1,076 |
Jan19 |
180802 |
333.00 |
334.70 |
330.20 |
332.00 |
-2.70 |
10,605 |
52,645 |
+1,424 |
Mar19 |
180802 |
328.70 |
330.40 |
326.70 |
329.00 |
-1.30 |
5,918 |
43,976 |
+488 |
May19 |
180802 |
326.00 |
329.00 |
325.00 |
327.70 |
-0.70 |
3,496 |
24,572 |
+736 |
Jul19 |
180802 |
328.40 |
330.50 |
326.80 |
329.50 |
-0.30 |
2,167 |
20,794 |
-74 |
Aug19 |
180802 |
328.50 |
330.90 |
326.80 |
329.90 |
unch |
155 |
3,462 |
-34 |
Sep19 |
180802 |
328.30 |
330.70 |
326.40 |
329.70 |
unch |
206 |
4,931 |
+1 |
Total Volume and Open Interest |
159,894 |
514,543 |
+3,432 |
Soybean Oil(CBOT) |
Aug18 |
180802 |
28.39 |
28.54 |
27.96 |
28.12 |
-0.33 |
8,553 |
3,266 |
-2,041 |
Sep18 |
180802 |
28.62 |
28.76 |
28.05 |
28.29 |
-0.33 |
18,604 |
68,304 |
-268 |
Oct18 |
180802 |
28.70 |
28.87 |
28.18 |
28.40 |
-0.32 |
6,703 |
29,445 |
+864 |
Dec18 |
180802 |
29.00 |
29.10 |
28.39 |
28.61 |
-0.34 |
51,423 |
251,031 |
-201 |
Jan19 |
180802 |
29.30 |
29.33 |
28.64 |
28.86 |
-0.34 |
6,216 |
58,877 |
+691 |
Mar19 |
180802 |
29.53 |
29.64 |
28.95 |
29.18 |
-0.33 |
2,083 |
40,691 |
+376 |
May19 |
180802 |
29.88 |
29.96 |
29.26 |
29.51 |
-0.30 |
1,383 |
20,068 |
+273 |
Jul19 |
180802 |
30.10 |
30.27 |
29.58 |
29.84 |
-0.30 |
774 |
21,620 |
-91 |
Aug19 |
180802 |
30.33 |
30.41 |
29.74 |
29.97 |
-0.31 |
194 |
4,237 |
+4 |
Sep19 |
180802 |
30.48 |
30.54 |
29.92 |
30.11 |
-0.30 |
97 |
3,440 |
+31 |
Total Volume and Open Interest |
96,952 |
517,688 |
-254 |
Canola(WCE) |
Nov18 |
180802 |
496.2 |
497.7 |
494.0 |
496.0 |
+0.2 |
10,099 |
125,782 |
-683 |
Jan19 |
180802 |
504.7 |
504.7 |
500.7 |
502.6 |
-0.2 |
2,019 |
45,301 |
+298 |
Mar19 |
180802 |
508.8 |
509.8 |
506.6 |
508.0 |
-0.8 |
395 |
7,800 |
+30 |
May19 |
180802 |
511.5 |
513.7 |
510.8 |
512.2 |
-1.3 |
35 |
1,251 |
+4 |
Jul19 |
180802 |
513.9 |
516.1 |
513.9 |
514.6 |
-1.9 |
30 |
638 |
+1 |
Total Volume and Open Interest |
12,724 |
181,005 |
-272 |
Corn(CBOT) |
Sep18 |
180802 |
365.00 |
372.75 |
364.75 |
366.75 |
+1.75 |
141,808 |
557,013 |
-11,570 |
Dec18 |
180802 |
379.75 |
387.25 |
379.25 |
381.25 |
+1.75 |
215,405 |
817,895 |
+9,264 |
Mar19 |
180802 |
390.50 |
397.50 |
390.00 |
392.25 |
+2.00 |
48,346 |
214,909 |
+3,153 |
May19 |
180802 |
396.25 |
403.00 |
395.75 |
398.00 |
+2.00 |
11,540 |
40,684 |
+1,270 |
Jul19 |
180802 |
401.25 |
407.75 |
400.75 |
403.75 |
+2.75 |
17,809 |
98,780 |
+1,075 |
Sep19 |
180802 |
403.00 |
407.25 |
401.25 |
405.00 |
+3.50 |
3,219 |
33,740 |
+989 |
Dec19 |
180802 |
404.50 |
409.00 |
403.50 |
408.25 |
+4.75 |
13,571 |
81,306 |
-589 |
Mar20 |
180802 |
414.50 |
418.75 |
414.00 |
418.25 |
+4.75 |
227 |
3,264 |
+9 |
May20 |
180802 |
423.25 |
423.75 |
422.00 |
423.75 |
+4.50 |
4 |
424 |
+4 |
Jul20 |
180802 |
425.75 |
427.75 |
425.25 |
427.75 |
+4.25 |
26 |
1,149 |
-3 |
Total Volume and Open Interest |
452,193 |
1,851,246 |
+3,557 |
Wheat(CBOT) |
Sep18 |
180802 |
559.50 |
593.00 |
559.00 |
560.50 |
+2.25 |
97,008 |
179,246 |
-2,490 |
Dec18 |
180802 |
579.75 |
613.00 |
579.50 |
582.75 |
+4.00 |
55,607 |
175,040 |
+3,852 |
Mar19 |
180802 |
595.00 |
627.50 |
595.00 |
600.00 |
+6.00 |
18,255 |
64,902 |
+2,713 |
May19 |
180802 |
599.00 |
630.25 |
599.00 |
606.00 |
+7.50 |
4,957 |
15,723 |
+248 |
Jul19 |
180802 |
597.00 |
617.25 |
595.00 |
597.50 |
+0.75 |
8,571 |
38,051 |
+305 |
Sep19 |
180802 |
606.75 |
622.50 |
601.75 |
603.75 |
+0.50 |
2,609 |
5,909 |
+425 |
Total Volume and Open Interest |
189,219 |
490,809 |
+5,556 |
Wheat(KCBT) |
Sep18 |
180802 |
564.00 |
597.25 |
563.50 |
569.25 |
+5.50 |
44,745 |
112,827 |
-3,010 |
Dec18 |
180802 |
591.50 |
624.25 |
591.25 |
596.75 |
+5.50 |
29,769 |
106,610 |
+6,948 |
Mar19 |
180802 |
608.75 |
641.00 |
608.50 |
614.00 |
+5.25 |
10,999 |
39,844 |
+1,362 |
May19 |
180802 |
614.75 |
646.25 |
614.75 |
621.25 |
+6.50 |
1,705 |
8,238 |
-153 |
Jul19 |
180802 |
612.00 |
632.00 |
610.75 |
614.25 |
+2.00 |
3,012 |
13,884 |
+325 |
Sep19 |
180802 |
618.75 |
639.25 |
618.50 |
621.25 |
+1.25 |
163 |
788 |
+6 |
Dec19 |
180802 |
634.75 |
652.00 |
632.50 |
635.75 |
+2.00 |
173 |
1,720 |
+55 |
Total Volume and Open Interest |
90,606 |
284,058 |
+5,553 |
Wheat(MGE) |
Sep18 |
180802 |
606.75 |
635.00 |
606.75 |
610.50 |
+2.50 |
5,983 |
25,515 |
-867 |
Dec18 |
180802 |
625.50 |
652.50 |
624.50 |
627.75 |
+1.75 |
4,011 |
23,002 |
+1,115 |
Mar19 |
180802 |
641.00 |
665.75 |
641.00 |
641.75 |
+0.75 |
713 |
7,663 |
+84 |
May19 |
180802 |
649.75 |
670.00 |
648.25 |
648.25 |
-0.50 |
44 |
2,994 |
+9 |
Jul19 |
180802 |
651.00 |
673.00 |
651.00 |
652.50 |
unch |
195 |
1,348 |
-24 |
Sep19 |
180802 |
648.00 |
661.00 |
645.00 |
647.25 |
+1.50 |
126 |
1,055 |
-94 |
Total Volume and Open Interest |
11,176 |
62,192 |
+242 |
Oats(CBOT) |
Sep18 |
180802 |
237.50 |
244.00 |
237.00 |
243.00 |
+4.00 |
311 |
1,512 |
-108 |
Dec18 |
180802 |
248.00 |
251.75 |
247.25 |
250.75 |
+2.50 |
475 |
3,525 |
+147 |
Mar19 |
180802 |
253.00 |
254.25 |
253.00 |
254.25 |
+2.00 |
1 |
79 |
+0 |
May19 |
180802 |
256.75 |
256.75 |
256.75 |
256.75 |
+1.75 |
|
|
|
Total Volume and Open Interest |
787 |
5,116 |
+39 |
Rough Rice(CBOT) |
Sep18 |
180802 |
11.87 |
11.93 |
11.53 |
11.63 |
-0.24 |
364 |
6,734 |
-60 |
Nov18 |
180802 |
11.81 |
11.82 |
11.46 |
11.53 |
-0.41 |
215 |
1,583 |
+54 |
Jan19 |
180802 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.38 |
3 |
72 |
+1 |
Mar19 |
180802 |
11.85 |
11.85 |
11.85 |
11.85 |
-0.33 |
0 |
27 |
+0 |
Total Volume and Open Interest |
582 |
8,416 |
-5 |
Live Cattle(CME) |
Aug18 |
180802 |
109.000 |
109.080 |
107.980 |
108.600 |
-0.035 |
10,937 |
35,909 |
-3,279 |
Oct18 |
180802 |
110.635 |
110.785 |
109.300 |
109.950 |
-0.335 |
22,637 |
127,998 |
+2,274 |
Dec18 |
180802 |
114.385 |
114.450 |
113.135 |
113.830 |
-0.205 |
13,273 |
64,620 |
+663 |
Feb19 |
180802 |
118.135 |
118.330 |
117.000 |
117.730 |
-0.305 |
8,030 |
39,731 |
+1,924 |
Apr19 |
180802 |
119.550 |
119.750 |
118.600 |
119.480 |
-0.055 |
3,954 |
22,808 |
+427 |
Jun19 |
180802 |
113.000 |
113.150 |
112.150 |
113.000 |
-0.050 |
1,521 |
13,565 |
-12 |
Total Volume and Open Interest |
60,483 |
309,820 |
+1,991 |
Feeder Cattle(CME) |
Aug18 |
180802 |
151.830 |
152.100 |
149.935 |
151.200 |
-0.630 |
5,011 |
9,696 |
-1,348 |
Sep18 |
180802 |
152.000 |
152.330 |
149.935 |
151.350 |
-0.600 |
7,403 |
15,722 |
+276 |
Oct18 |
180802 |
152.035 |
152.485 |
150.285 |
151.600 |
-0.635 |
5,990 |
13,506 |
+481 |
Nov18 |
180802 |
152.500 |
152.750 |
150.800 |
152.100 |
-0.400 |
2,843 |
4,617 |
-279 |
Jan19 |
180802 |
150.985 |
151.285 |
149.750 |
151.000 |
-0.150 |
1,463 |
7,273 |
+294 |
Mar19 |
180802 |
149.800 |
150.050 |
148.750 |
149.950 |
-0.100 |
416 |
2,647 |
+68 |
Apr19 |
180802 |
150.400 |
150.630 |
149.450 |
150.535 |
-0.165 |
110 |
1,041 |
+27 |
Total Volume and Open Interest |
23,280 |
54,746 |
-468 |
Lean Hogs(CME) |
Aug18 |
180802 |
59.880 |
59.900 |
58.680 |
58.985 |
-1.265 |
10,107 |
20,497 |
-2,594 |
Oct18 |
180802 |
50.300 |
50.450 |
49.600 |
49.650 |
-1.135 |
21,754 |
119,090 |
+560 |
Dec18 |
180802 |
46.100 |
46.130 |
45.035 |
45.180 |
-1.120 |
11,559 |
50,938 |
+1,373 |
Feb19 |
180802 |
52.985 |
53.000 |
52.180 |
52.250 |
-0.830 |
4,344 |
27,574 |
+824 |
Apr19 |
180802 |
58.900 |
58.985 |
58.235 |
58.580 |
-0.500 |
2,037 |
17,205 |
+547 |
May19 |
180802 |
65.830 |
65.885 |
65.650 |
65.885 |
-0.415 |
10 |
234 |
+0 |
Jun19 |
180802 |
70.730 |
70.800 |
70.180 |
70.580 |
-0.400 |
544 |
3,470 |
+154 |
Jul19 |
180802 |
71.000 |
71.150 |
70.700 |
70.785 |
-0.565 |
108 |
686 |
+33 |
Total Volume and Open Interest |
50,545 |
240,318 |
+923 |
Class III Milk(CME) |
Jul18 |
180731 |
14.12 |
14.13 |
14.12 |
14.12 |
unch |
21 |
3,640 |
+1 |
Aug18 |
180802 |
14.76 |
14.94 |
14.75 |
14.81 |
-0.05 |
278 |
4,909 |
-7 |
Sep18 |
180802 |
15.61 |
15.80 |
15.57 |
15.61 |
-0.04 |
119 |
4,141 |
+28 |
Oct18 |
180802 |
16.38 |
16.44 |
16.24 |
16.24 |
-0.09 |
61 |
3,152 |
+25 |
Nov18 |
180802 |
16.39 |
16.49 |
16.32 |
16.32 |
-0.05 |
104 |
2,583 |
+4 |
Dec18 |
180802 |
16.20 |
16.27 |
16.09 |
16.12 |
-0.03 |
22 |
2,338 |
+14 |
Jan19 |
180802 |
15.86 |
15.99 |
15.85 |
15.89 |
-0.01 |
11 |
1,000 |
+2 |
Feb19 |
180802 |
15.73 |
15.80 |
15.73 |
15.73 |
+0.04 |
27 |
599 |
+15 |
Mar19 |
180802 |
15.58 |
15.68 |
15.58 |
15.63 |
+0.01 |
19 |
637 |
+13 |
Apr19 |
180802 |
15.80 |
15.82 |
15.79 |
15.80 |
+0.01 |
15 |
543 |
+0 |
May19 |
180802 |
15.85 |
15.90 |
15.85 |
15.90 |
+0.06 |
10 |
343 |
+10 |
Jun19 |
180802 |
16.02 |
16.06 |
15.95 |
16.06 |
+0.06 |
10 |
276 |
+10 |
Jul19 |
180802 |
16.17 |
16.19 |
16.10 |
16.17 |
unch |
14 |
153 |
+10 |
Total Volume and Open Interest |
710 |
21,215 |
-3,510 |
Cocoa(ICE) |
Sep18 |
180802 |
2054 |
2107 |
2053 |
2072 |
+2 |
24,635 |
71,024 |
-1,589 |
Dec18 |
180802 |
2120 |
2169 |
2114 |
2138 |
+9 |
23,965 |
81,070 |
+5,371 |
Mar19 |
180802 |
2152 |
2197 |
2147 |
2171 |
+12 |
6,788 |
51,651 |
-270 |
May19 |
180802 |
2173 |
2212 |
2165 |
2186 |
+9 |
1,254 |
17,584 |
+364 |
Jul19 |
180802 |
2185 |
2224 |
2180 |
2197 |
+5 |
463 |
6,799 |
+40 |
Sep19 |
180802 |
2191 |
2230 |
2191 |
2206 |
+3 |
984 |
8,262 |
+727 |
Dec19 |
180802 |
2221 |
2236 |
2203 |
2209 |
+2 |
672 |
11,506 |
+98 |
Total Volume and Open Interest |
58,884 |
249,361 |
+4,839 |
Coffee "C"(ICE) |
Sep18 |
180802 |
108.05 |
108.05 |
106.00 |
106.70 |
-1.35 |
30,281 |
150,557 |
-3,723 |
Dec18 |
180802 |
111.30 |
111.35 |
109.40 |
110.10 |
-1.20 |
20,727 |
91,938 |
+1,079 |
Mar19 |
180802 |
114.90 |
114.90 |
113.00 |
113.65 |
-1.20 |
5,787 |
38,914 |
+590 |
May19 |
180802 |
117.20 |
117.20 |
115.45 |
116.10 |
-1.15 |
2,445 |
22,151 |
+349 |
Jul19 |
180802 |
119.60 |
119.60 |
117.85 |
118.50 |
-1.10 |
1,093 |
9,343 |
+17 |
Sep19 |
180802 |
121.85 |
121.85 |
120.30 |
120.85 |
-1.10 |
468 |
4,229 |
+99 |
Total Volume and Open Interest |
61,169 |
326,245 |
-1,524 |
Orange Juice(ICE) |
Sep18 |
180802 |
169.50 |
169.50 |
166.65 |
167.75 |
-1.40 |
595 |
11,193 |
-158 |
Nov18 |
180802 |
170.00 |
170.00 |
167.65 |
168.45 |
-1.35 |
178 |
3,585 |
+161 |
Jan19 |
180802 |
168.00 |
168.75 |
167.80 |
168.75 |
-1.10 |
17 |
628 |
+5 |
Mar19 |
180802 |
167.50 |
169.50 |
167.50 |
168.95 |
-0.55 |
4 |
131 |
+1 |
May19 |
180802 |
168.95 |
168.95 |
168.95 |
168.95 |
unch |
0 |
8 |
+0 |
Jul19 |
180802 |
168.85 |
168.85 |
168.85 |
168.85 |
unch |
|
|
|
Total Volume and Open Interest |
794 |
15,545 |
+9 |
Sugar #11(ICE) |
Oct18 |
180802 |
10.57 |
10.80 |
10.37 |
10.59 |
+0.11 |
89,708 |
542,258 |
+8,060 |
Mar19 |
180802 |
11.38 |
11.59 |
11.19 |
11.39 |
+0.10 |
40,006 |
302,415 |
+11,854 |
May19 |
180802 |
11.58 |
11.74 |
11.39 |
11.58 |
+0.09 |
12,362 |
78,790 |
+2,703 |
Jul19 |
180802 |
11.80 |
11.91 |
11.63 |
11.81 |
+0.11 |
4,271 |
44,163 |
-210 |
Oct19 |
180802 |
12.10 |
12.18 |
11.96 |
12.12 |
+0.11 |
2,044 |
40,523 |
+102 |
Mar20 |
180802 |
12.75 |
12.81 |
12.60 |
12.76 |
+0.12 |
573 |
13,286 |
+63 |
May20 |
180802 |
12.81 |
12.89 |
12.73 |
12.87 |
+0.11 |
373 |
2,703 |
+84 |
Jul20 |
180802 |
12.90 |
12.95 |
12.82 |
12.95 |
+0.09 |
204 |
2,728 |
+94 |
Total Volume and Open Interest |
149,729 |
1,030,191 |
+22,920 |
London Cocoa(LCE) |
Sep18 |
180802 |
1536 |
1556 |
1522 |
1536 |
+7 |
11,680 |
50,353 |
-1,839 |
Dec18 |
180802 |
1593 |
1613 |
1580 |
1602 |
+19 |
7,987 |
62,217 |
+1,680 |
Mar19 |
180802 |
1618 |
1627 |
1602 |
1617 |
+11 |
4,796 |
59,983 |
-31 |
May19 |
180802 |
1620 |
1635 |
1611 |
1625 |
+8 |
2,377 |
29,657 |
+665 |
Jul19 |
180802 |
1625 |
1643 |
1619 |
1634 |
+9 |
1,871 |
16,405 |
+771 |
Sep19 |
180802 |
1629 |
1646 |
1624 |
1638 |
+9 |
874 |
13,885 |
-15 |
Dec19 |
180802 |
1628 |
1648 |
1627 |
1640 |
+8 |
1,158 |
12,058 |
+609 |
Total Volume and Open Interest |
30,952 |
245,660 |
+1,975 |
London Sugar(LCE) |
Oct18 |
180802 |
315.40 |
321.80 |
312.00 |
318.30 |
+3.80 |
7,232 |
50,241 |
+416 |
Dec18 |
180802 |
315.90 |
321.00 |
312.10 |
317.20 |
+2.40 |
3,273 |
20,650 |
+1,021 |
Mar19 |
180802 |
319.20 |
324.70 |
316.40 |
321.10 |
+2.20 |
1,160 |
14,681 |
+214 |
May19 |
180802 |
323.60 |
329.00 |
321.40 |
325.80 |
+2.50 |
420 |
7,271 |
+84 |
Aug19 |
180802 |
327.50 |
333.30 |
326.40 |
330.70 |
+2.60 |
201 |
5,390 |
+71 |
Total Volume and Open Interest |
12,456 |
101,731 |
+1,875 |
Cotton(ICE) |
Oct18 |
180802 |
88.88 |
89.44 |
88.66 |
89.44 |
+0.38 |
5 |
176 |
+0 |
Dec18 |
180802 |
88.20 |
88.88 |
87.70 |
88.83 |
+0.49 |
17,721 |
178,297 |
+2,046 |
Mar19 |
180802 |
88.19 |
88.78 |
87.68 |
88.75 |
+0.47 |
4,755 |
55,382 |
+1,709 |
May19 |
180802 |
88.18 |
88.81 |
87.92 |
88.80 |
+0.43 |
840 |
8,002 |
-4 |
Jul19 |
180802 |
88.15 |
88.79 |
87.92 |
88.76 |
+0.43 |
888 |
6,339 |
+288 |
Oct19 |
180802 |
83.14 |
83.14 |
83.14 |
83.14 |
+0.56 |
1 |
2 |
+1 |
Total Volume and Open Interest |
25,082 |
268,551 |
+3,835 |
Lumber(CME) |
Sep18 |
180802 |
425.4 |
432.3 |
425.4 |
425.4 |
-15.0 |
634 |
3,817 |
-102 |
Nov18 |
180802 |
401.1 |
410.2 |
400.4 |
400.4 |
-15.0 |
196 |
793 |
+35 |
Jan19 |
180802 |
389.8 |
397.0 |
384.2 |
388.1 |
-11.1 |
14 |
288 |
-1 |
Mar19 |
180802 |
381.0 |
389.0 |
378.0 |
387.0 |
-4.0 |
6 |
190 |
+0 |
Total Volume and Open Interest |
853 |
5,197 |
-68 |
Crude Oil(NYM) |
Sep18 |
180802 |
67.86 |
69.36 |
66.92 |
68.96 |
+1.30 |
519,070 |
416,984 |
-14,412 |
Oct18 |
180802 |
66.63 |
68.05 |
65.82 |
67.66 |
+1.16 |
106,270 |
249,560 |
+3,016 |
Nov18 |
180802 |
66.23 |
67.57 |
65.46 |
67.18 |
+1.07 |
45,379 |
138,052 |
-313 |
Dec18 |
180802 |
65.92 |
67.17 |
65.16 |
66.79 |
+1.01 |
59,158 |
287,057 |
-1,529 |
Jan19 |
180802 |
65.68 |
66.79 |
64.89 |
66.45 |
+0.99 |
16,098 |
169,653 |
+768 |
Feb19 |
180802 |
65.36 |
66.25 |
64.57 |
66.01 |
+0.97 |
7,172 |
77,724 |
+207 |
Mar19 |
180802 |
64.79 |
65.90 |
64.14 |
65.62 |
+0.94 |
14,949 |
79,519 |
+1,779 |
Apr19 |
180802 |
64.66 |
65.50 |
64.20 |
65.27 |
+0.92 |
5,582 |
55,698 |
+1,104 |
May19 |
180802 |
64.32 |
65.11 |
63.70 |
64.96 |
+0.89 |
3,348 |
42,810 |
+140 |
Jun19 |
180802 |
63.80 |
64.94 |
63.35 |
64.64 |
+0.83 |
16,738 |
162,549 |
-195 |
Jul19 |
180802 |
63.22 |
64.34 |
63.11 |
64.29 |
+0.79 |
1,134 |
37,086 |
+157 |
Aug19 |
180802 |
63.09 |
63.96 |
63.05 |
63.96 |
+0.77 |
955 |
38,262 |
+152 |
Sep19 |
180802 |
63.64 |
63.64 |
63.64 |
63.64 |
+0.72 |
2,116 |
64,848 |
+246 |
Oct19 |
180802 |
63.35 |
63.35 |
63.35 |
63.35 |
+0.68 |
571 |
35,065 |
+222 |
Nov19 |
180802 |
63.05 |
63.05 |
63.05 |
63.05 |
+0.63 |
965 |
31,126 |
+531 |
Dec19 |
180802 |
62.27 |
63.14 |
61.79 |
62.78 |
+0.60 |
18,596 |
213,060 |
-175 |
Total Volume and Open Interest |
830,037 |
2,349,169 |
-8,379 |
e-miNY Crude Oil(NYM) |
Sep18 |
180802 |
67.825 |
69.375 |
66.925 |
68.950 |
+1.300 |
13,429 |
3,149 |
+409 |
Oct18 |
180802 |
66.575 |
68.025 |
65.825 |
67.650 |
+1.150 |
310 |
784 |
+35 |
Nov18 |
180802 |
66.250 |
67.425 |
65.500 |
67.175 |
+1.075 |
41 |
93 |
+11 |
Dec18 |
180802 |
65.925 |
67.075 |
65.075 |
66.800 |
+1.025 |
19 |
120 |
+2 |
Jan19 |
180802 |
66.700 |
66.775 |
65.300 |
66.450 |
+1.000 |
8 |
18 |
+4 |
Feb19 |
180802 |
66.000 |
66.000 |
66.000 |
66.000 |
+0.950 |
1 |
14 |
+0 |
Mar19 |
180802 |
65.175 |
65.725 |
65.175 |
65.625 |
+0.950 |
15 |
43 |
+1 |
Apr19 |
180802 |
65.275 |
65.275 |
65.275 |
65.275 |
+0.925 |
0 |
105 |
+0 |
May19 |
180802 |
64.950 |
64.950 |
64.950 |
64.950 |
+0.875 |
5 |
105 |
+0 |
Jun19 |
180802 |
63.650 |
64.825 |
63.650 |
64.650 |
+0.850 |
3 |
72 |
+2 |
Total Volume and Open Interest |
13,833 |
4,545 |
+466 |
NY Harbor ULSD(NYM) |
Sep18 |
180802 |
209.84 |
213.87 |
208.60 |
213.18 |
+3.44 |
68,489 |
129,602 |
-2,898 |
Oct18 |
180802 |
210.51 |
214.36 |
209.24 |
213.65 |
+3.25 |
38,628 |
60,390 |
+5,001 |
Nov18 |
180802 |
210.81 |
214.68 |
209.78 |
213.96 |
+3.09 |
16,744 |
45,935 |
+1,240 |
Dec18 |
180802 |
210.99 |
214.94 |
210.09 |
214.20 |
+3.03 |
18,509 |
58,547 |
+115 |
Jan19 |
180802 |
211.81 |
215.32 |
210.90 |
214.60 |
+2.98 |
7,401 |
27,317 |
+578 |
Feb19 |
180802 |
211.92 |
214.95 |
210.50 |
214.32 |
+2.91 |
2,226 |
14,070 |
+229 |
Mar19 |
180802 |
211.14 |
214.11 |
209.75 |
213.47 |
+2.87 |
2,853 |
18,045 |
+329 |
Apr19 |
180802 |
209.24 |
212.70 |
208.42 |
212.07 |
+2.83 |
919 |
7,554 |
+53 |
May19 |
180802 |
208.35 |
211.84 |
208.25 |
211.46 |
+2.83 |
544 |
1,997 |
+120 |
Jun19 |
180802 |
208.14 |
211.74 |
207.58 |
211.06 |
+2.79 |
1,989 |
18,383 |
+56 |
Jul19 |
180802 |
208.63 |
212.10 |
208.51 |
211.54 |
+2.77 |
303 |
1,778 |
+86 |
Aug19 |
180802 |
212.24 |
212.84 |
209.22 |
212.24 |
+2.75 |
219 |
752 |
+3 |
Sep19 |
180802 |
213.13 |
213.13 |
213.13 |
213.13 |
+2.73 |
174 |
1,122 |
+48 |
Oct19 |
180802 |
213.97 |
213.97 |
213.97 |
213.97 |
+2.73 |
78 |
397 |
+38 |
Total Volume and Open Interest |
159,560 |
395,266 |
+929 |
RBOB Gasoline(NYM) |
Sep18 |
180802 |
204.61 |
208.37 |
202.26 |
206.81 |
+2.30 |
89,114 |
166,998 |
+5,667 |
Oct18 |
180802 |
192.75 |
196.20 |
190.67 |
194.87 |
+2.04 |
66,827 |
91,676 |
+7,382 |
Nov18 |
180802 |
189.89 |
193.19 |
188.04 |
192.05 |
+2.07 |
22,167 |
67,829 |
+193 |
Dec18 |
180802 |
187.63 |
191.13 |
186.20 |
190.12 |
+2.07 |
22,215 |
50,329 |
-1,133 |
Jan19 |
180802 |
188.03 |
190.52 |
185.99 |
189.68 |
+2.05 |
7,640 |
30,503 |
+585 |
Feb19 |
180802 |
187.21 |
190.58 |
186.73 |
190.19 |
+2.09 |
2,494 |
13,119 |
+190 |
Mar19 |
180802 |
189.86 |
192.28 |
188.02 |
191.74 |
+2.13 |
2,557 |
18,607 |
+628 |
Apr19 |
180802 |
206.14 |
208.74 |
205.10 |
208.51 |
+2.18 |
1,645 |
9,922 |
+372 |
May19 |
180802 |
205.93 |
208.58 |
205.11 |
208.58 |
+2.19 |
941 |
5,367 |
+51 |
Jun19 |
180802 |
204.03 |
207.83 |
203.72 |
207.21 |
+2.14 |
1,255 |
9,178 |
+85 |
Total Volume and Open Interest |
217,259 |
469,934 |
+8,611 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180802 |
204.50 |
206.81 |
204.50 |
206.81 |
+2.30 |
|
|
|
Oct18 |
180802 |
194.87 |
194.87 |
194.87 |
194.87 |
+2.04 |
|
|
|
Nov18 |
180802 |
192.05 |
192.05 |
192.05 |
192.05 |
+2.07 |
|
|
|
Dec18 |
180802 |
190.12 |
190.12 |
190.12 |
190.12 |
+2.07 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep18 |
180802 |
2.745 |
2.828 |
2.740 |
2.816 |
+0.058 |
154,916 |
291,194 |
-3,739 |
Oct18 |
180802 |
2.756 |
2.833 |
2.751 |
2.822 |
+0.052 |
74,427 |
173,341 |
+12,246 |
Nov18 |
180802 |
2.797 |
2.870 |
2.793 |
2.857 |
+0.046 |
30,316 |
139,274 |
+1,716 |
Dec18 |
180802 |
2.905 |
2.973 |
2.900 |
2.958 |
+0.039 |
26,457 |
92,517 |
+429 |
Jan19 |
180802 |
2.991 |
3.058 |
2.987 |
3.043 |
+0.038 |
39,025 |
161,085 |
+3,668 |
Feb19 |
180802 |
2.956 |
3.021 |
2.954 |
3.006 |
+0.035 |
18,637 |
70,659 |
+581 |
Mar19 |
180802 |
2.853 |
2.915 |
2.851 |
2.903 |
+0.035 |
44,415 |
137,069 |
+5,122 |
Apr19 |
180802 |
2.569 |
2.615 |
2.568 |
2.605 |
+0.023 |
19,715 |
138,830 |
+2,014 |
May19 |
180802 |
2.543 |
2.585 |
2.543 |
2.578 |
+0.022 |
4,053 |
52,514 |
+1,183 |
Jun19 |
180802 |
2.574 |
2.611 |
2.574 |
2.608 |
+0.022 |
1,484 |
31,366 |
-672 |
Jul19 |
180802 |
2.607 |
2.643 |
2.607 |
2.642 |
+0.023 |
666 |
25,826 |
+139 |
Aug19 |
180802 |
2.619 |
2.650 |
2.616 |
2.648 |
+0.022 |
391 |
24,965 |
+13 |
Sep19 |
180802 |
2.601 |
2.630 |
2.598 |
2.629 |
+0.021 |
411 |
23,627 |
+70 |
Oct19 |
180802 |
2.620 |
2.649 |
2.614 |
2.645 |
+0.020 |
3,181 |
53,332 |
+559 |
Nov19 |
180802 |
2.670 |
2.699 |
2.666 |
2.696 |
+0.019 |
796 |
28,860 |
+178 |
Dec19 |
180802 |
2.808 |
2.825 |
2.808 |
2.823 |
+0.017 |
686 |
23,482 |
+424 |
Total Volume and Open Interest |
421,955 |
1,540,751 |
+24,816 |
Brent Crude Oil(ICE) |
Oct18 |
180802 |
72.42 |
73.75 |
71.84 |
73.45 |
+1.06 |
288,571 |
467,508 |
-1,630 |
Nov18 |
180802 |
72.75 |
73.97 |
72.14 |
73.68 |
+1.01 |
91,840 |
282,146 |
+5,544 |
Dec18 |
180802 |
72.83 |
74.06 |
72.27 |
73.74 |
+0.98 |
86,000 |
300,422 |
-1,690 |
Jan19 |
180802 |
72.77 |
74.01 |
72.30 |
73.69 |
+0.95 |
30,113 |
137,558 |
-923 |
Feb19 |
180802 |
72.68 |
73.90 |
72.24 |
73.57 |
+0.93 |
21,315 |
107,810 |
-2,660 |
Mar19 |
180802 |
72.52 |
73.72 |
72.13 |
73.39 |
+0.91 |
16,370 |
94,175 |
+448 |
Apr19 |
180802 |
72.34 |
73.53 |
71.96 |
73.20 |
+0.89 |
4,912 |
48,974 |
+328 |
May19 |
180802 |
72.36 |
73.27 |
71.79 |
72.97 |
+0.88 |
4,573 |
45,874 |
+898 |
Jun19 |
180802 |
71.92 |
73.03 |
71.52 |
72.72 |
+0.88 |
21,009 |
131,736 |
+178 |
Jul19 |
180802 |
72.48 |
72.48 |
72.48 |
72.48 |
+0.87 |
3,340 |
37,806 |
-306 |
Aug19 |
180802 |
72.77 |
72.78 |
72.24 |
72.24 |
+0.87 |
2,206 |
28,674 |
+298 |
Sep19 |
180802 |
72.00 |
72.00 |
72.00 |
72.00 |
+0.88 |
7,124 |
52,735 |
-527 |
Oct19 |
180802 |
70.72 |
71.72 |
70.72 |
71.72 |
+0.88 |
3,989 |
37,367 |
+99 |
Nov19 |
180802 |
71.47 |
71.47 |
71.47 |
71.47 |
+0.88 |
2,419 |
38,269 |
-112 |
Total Volume and Open Interest |
626,699 |
2,260,497 |
-60,309 |
Gas Oil(ICE) |
Aug18 |
180802 |
638.25 |
651.75 |
636.25 |
645.75 |
+7.75 |
49,464 |
86,007 |
-9,097 |
Sep18 |
180802 |
639.75 |
653.75 |
638.25 |
647.75 |
+7.25 |
74,282 |
217,427 |
+3,946 |
Oct18 |
180802 |
642.00 |
656.25 |
640.75 |
650.25 |
+6.75 |
52,951 |
155,599 |
+4,644 |
Nov18 |
180802 |
641.25 |
653.75 |
638.75 |
648.00 |
+6.75 |
18,067 |
65,023 |
+5,138 |
Dec18 |
180802 |
638.50 |
651.00 |
636.25 |
645.25 |
+6.50 |
27,859 |
131,335 |
+1,101 |
Jan19 |
180802 |
639.00 |
651.00 |
637.75 |
645.50 |
+6.50 |
6,297 |
46,256 |
+329 |
Feb19 |
180802 |
641.50 |
651.00 |
637.25 |
645.50 |
+6.25 |
3,296 |
31,387 |
+1,070 |
Mar19 |
180802 |
641.00 |
650.00 |
636.50 |
644.75 |
+6.25 |
2,507 |
24,908 |
+801 |
Apr19 |
180802 |
641.25 |
648.75 |
636.00 |
643.50 |
+6.00 |
929 |
17,818 |
+238 |
May19 |
180802 |
639.75 |
648.25 |
636.50 |
643.25 |
+6.00 |
564 |
11,031 |
+315 |
Total Volume and Open Interest |
241,535 |
1,021,049 |
+11,187 |
Ethanol(CBOT) |
Aug18 |
180802 |
1.427 |
1.430 |
1.427 |
1.430 |
-0.015 |
12 |
136 |
+2 |
Sep18 |
180802 |
1.435 |
1.448 |
1.432 |
1.441 |
unch |
221 |
981 |
-171 |
Oct18 |
180802 |
1.435 |
1.439 |
1.435 |
1.435 |
unch |
20 |
214 |
+7 |
Nov18 |
180802 |
1.425 |
1.425 |
1.425 |
1.425 |
unch |
2 |
65 |
+2 |
Dec18 |
180802 |
1.415 |
1.415 |
1.415 |
1.415 |
unch |
1 |
126 |
+1 |
Jan19 |
180802 |
1.410 |
1.410 |
1.410 |
1.410 |
unch |
0 |
108 |
+0 |
Feb19 |
180802 |
1.413 |
1.413 |
1.413 |
1.413 |
unch |
|
|
|
Mar19 |
180802 |
1.413 |
1.413 |
1.413 |
1.413 |
unch |
|
|
|
Total Volume and Open Interest |
256 |
1,630 |
-159 |
WTI Crude Oil(ICE) |
Sep18 |
180802 |
67.79 |
69.35 |
66.93 |
68.96 |
+1.30 |
25,079 |
79,319 |
-1,190 |
Oct18 |
180802 |
66.63 |
68.06 |
65.85 |
67.66 |
+1.16 |
45,560 |
62,718 |
+862 |
Nov18 |
180802 |
66.31 |
67.58 |
65.53 |
67.18 |
+1.07 |
23,673 |
27,564 |
+965 |
Dec18 |
180802 |
65.89 |
67.16 |
65.21 |
66.79 |
+1.01 |
25,057 |
139,518 |
+454 |
Jan19 |
180802 |
65.57 |
66.77 |
65.04 |
66.45 |
+0.99 |
13,647 |
31,785 |
+565 |
Feb19 |
180802 |
65.45 |
66.31 |
64.64 |
66.01 |
+0.97 |
5,442 |
13,794 |
-747 |
Mar19 |
180802 |
65.08 |
65.90 |
64.30 |
65.62 |
+0.94 |
2,992 |
22,762 |
+388 |
Apr19 |
180802 |
64.00 |
65.30 |
64.00 |
65.27 |
+0.92 |
841 |
6,084 |
+190 |
May19 |
180802 |
65.03 |
65.03 |
64.96 |
64.96 |
+0.89 |
299 |
7,015 |
+0 |
Jun19 |
180802 |
63.60 |
64.87 |
63.60 |
64.64 |
+0.83 |
6,068 |
66,472 |
+793 |
Jul19 |
180802 |
64.29 |
64.29 |
64.29 |
64.29 |
+0.79 |
84 |
4,284 |
+0 |
Aug19 |
180802 |
63.96 |
63.96 |
63.96 |
63.96 |
+0.77 |
115 |
5,202 |
+0 |
Sep19 |
180802 |
63.64 |
63.64 |
63.64 |
63.64 |
+0.72 |
796 |
12,681 |
+217 |
Oct19 |
180802 |
63.35 |
63.35 |
63.35 |
63.35 |
+0.68 |
39 |
4,029 |
+0 |
Nov19 |
180802 |
63.05 |
63.05 |
63.05 |
63.05 |
+0.63 |
45 |
4,303 |
-7 |
Dec19 |
180802 |
62.03 |
62.98 |
62.03 |
62.78 |
+0.60 |
4,391 |
74,931 |
+299 |
Total Volume and Open Interest |
155,899 |
632,138 |
+3,464 |
US Dollar Index(ICE) |
Sep18 |
180802 |
94.450 |
95.020 |
94.420 |
94.988 |
+0.560 |
15,480 |
50,624 |
-432 |
Dec18 |
180802 |
94.040 |
94.580 |
93.990 |
94.567 |
+0.550 |
83 |
1,762 |
+29 |
Mar19 |
180802 |
93.485 |
94.113 |
93.485 |
94.113 |
+0.550 |
25 |
488 |
+2 |
Total Volume and Open Interest |
15,588 |
53,060 |
-401 |
Australian Dollar(CME) |
Sep18 |
180802 |
74.07 |
74.13 |
73.56 |
73.64 |
-0.38 |
104,070 |
135,436 |
-3,555 |
Dec18 |
180802 |
74.15 |
74.15 |
73.61 |
73.68 |
-0.39 |
40 |
578 |
-6 |
Mar19 |
180802 |
73.81 |
73.81 |
73.74 |
73.74 |
-0.40 |
1 |
131 |
+1 |
Total Volume and Open Interest |
104,692 |
137,325 |
-3,693 |
British Pound(CME) |
Sep18 |
180802 |
131.46 |
131.77 |
130.36 |
130.46 |
-1.07 |
100,969 |
178,570 |
+416 |
Dec18 |
180802 |
131.60 |
132.28 |
130.98 |
131.00 |
-1.08 |
19 |
10,272 |
-1 |
Mar19 |
180802 |
131.60 |
131.60 |
131.60 |
131.60 |
-1.08 |
0 |
376 |
+0 |
Total Volume and Open Interest |
101,455 |
190,296 |
+408 |
Canadian Dollar(CME) |
Sep18 |
180802 |
76.96 |
77.02 |
76.75 |
76.84 |
-0.19 |
105,014 |
134,102 |
-4,450 |
Dec18 |
180802 |
77.11 |
77.11 |
76.88 |
76.96 |
-0.19 |
312 |
4,917 |
-56 |
Mar19 |
180802 |
77.04 |
77.17 |
77.04 |
77.07 |
-0.20 |
14 |
639 |
+12 |
Jun19 |
180802 |
77.21 |
77.31 |
77.18 |
77.18 |
-0.19 |
11 |
147 |
+11 |
Total Volume and Open Interest |
105,423 |
140,253 |
-4,528 |
Japanese Yen(CME) |
Sep18 |
180802 |
89.77 |
90.10 |
89.75 |
89.79 |
-0.12 |
210,264 |
195,067 |
+9,312 |
Dec18 |
180802 |
90.39 |
90.64 |
90.39 |
90.39 |
-0.12 |
58 |
940 |
-6 |
Mar19 |
180802 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.12 |
11 |
75 |
+7 |
Total Volume and Open Interest |
211,087 |
197,566 |
+9,703 |
Swiss Franc(CME) |
Sep18 |
180802 |
101.18 |
101.21 |
100.79 |
100.82 |
-0.41 |
28,426 |
90,989 |
-1,709 |
Dec18 |
180802 |
101.84 |
101.90 |
101.64 |
101.66 |
-0.41 |
6 |
59 |
+0 |
Mar19 |
180802 |
102.54 |
102.56 |
102.54 |
102.56 |
-0.41 |
26 |
49 |
+26 |
Total Volume and Open Interest |
28,458 |
91,099 |
-1,683 |
EuroFX(CME) |
Sep18 |
180802 |
116.97 |
117.04 |
116.18 |
116.23 |
-0.80 |
227,953 |
488,089 |
-996 |
Dec18 |
180802 |
117.82 |
117.87 |
117.04 |
117.07 |
-0.80 |
355 |
7,341 |
+17 |
Mar19 |
180802 |
118.84 |
118.84 |
118.00 |
118.02 |
-0.80 |
26 |
1,306 |
+7 |
Total Volume and Open Interest |
230,307 |
499,721 |
-980 |
Mexican Peso(CME) |
Aug18 |
180802 |
535.38 |
535.38 |
535.38 |
535.38 |
-1.38 |
|
|
|
Sep18 |
180802 |
534.00 |
534.50 |
529.25 |
532.38 |
-1.38 |
55,471 |
189,629 |
-775 |
Total Volume and Open Interest |
55,482 |
189,767 |
-768 |
Brazilian Real(CME) |
Sep18 |
180802 |
265.05 |
265.70 |
263.55 |
264.95 |
-0.55 |
4,099 |
33,698 |
-538 |
Oct18 |
180802 |
264.00 |
264.80 |
263.40 |
264.35 |
-0.50 |
0 |
5 |
+0 |
Nov18 |
180802 |
263.55 |
263.55 |
263.55 |
263.55 |
-0.65 |
|
|
|
Dec18 |
180802 |
262.85 |
262.85 |
262.85 |
262.85 |
-0.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,099 |
33,756 |
-8,135 |
30-Year T-Bonds(CBOT) |
Sep18 |
180802 |
142~060 |
142~250 |
142~020 |
142~140 |
+0~070 |
472,841 |
823,958 |
-981 |
Dec18 |
180802 |
141~150 |
142~010 |
141~110 |
141~210 |
+0~060 |
788 |
1,343 |
+286 |
Mar19 |
180802 |
140~300 |
140~300 |
140~300 |
140~300 |
+0~060 |
|
|
|
Total Volume and Open Interest |
473,629 |
825,301 |
-695 |
10-Year T-Notes(CBOT) |
Sep18 |
180802 |
119~055 |
119~120 |
119~035 |
119~105 |
+0~050 |
1,915,199 |
3,749,181 |
+2,054 |
Dec18 |
180802 |
118~300 |
119~050 |
118~290 |
119~030 |
+0~045 |
3,128 |
11,823 |
+1,397 |
Mar19 |
180802 |
118~280 |
118~280 |
118~280 |
118~280 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,918,327 |
3,761,004 |
+3,451 |
5-Year T-Notes(CBOT) |
Sep18 |
180802 |
113~004 |
113~042 |
112~314 |
113~040 |
+0~036 |
1,063,712 |
3,949,149 |
-5,242 |
Dec18 |
180802 |
112~236 |
112~266 |
112~222 |
112~264 |
+0~036 |
3,804 |
8,641 |
+3,533 |
Mar19 |
180802 |
112~192 |
112~192 |
112~192 |
112~192 |
+0~036 |
|
|
|
Total Volume and Open Interest |
1,067,516 |
3,957,790 |
-1,709 |
2 Year T-Notes(CBOT) |
Sep18 |
180802 |
105~212 |
105~230 |
105~212 |
105~226 |
+0~014 |
305,661 |
1,957,011 |
-8,549 |
Dec18 |
180802 |
105~154 |
105~172 |
105~154 |
105~172 |
+0~016 |
2 |
2,864 |
+0 |
Mar19 |
180802 |
105~172 |
105~172 |
105~172 |
105~172 |
+0~016 |
|
|
|
Total Volume and Open Interest |
305,663 |
1,959,875 |
-8,549 |
Eurodollars(CME) |
Sep18 |
180802 |
97.565 |
97.580 |
97.560 |
97.575 |
+0.010 |
162,205 |
1,305,706 |
+10,470 |
Dec18 |
180802 |
97.315 |
97.330 |
97.310 |
97.325 |
+0.010 |
214,646 |
1,813,559 |
-4,696 |
Mar19 |
180802 |
97.160 |
97.180 |
97.155 |
97.175 |
+0.015 |
182,500 |
1,289,748 |
-9,285 |
Jun19 |
180802 |
97.040 |
97.060 |
97.035 |
97.055 |
+0.015 |
204,189 |
1,291,066 |
-7,978 |
Sep19 |
180802 |
96.960 |
96.985 |
96.955 |
96.980 |
+0.015 |
167,699 |
985,965 |
+3,022 |
Dec19 |
180802 |
96.915 |
96.940 |
96.910 |
96.935 |
+0.020 |
199,547 |
1,807,333 |
+2,399 |
Mar20 |
180802 |
96.895 |
96.925 |
96.895 |
96.920 |
+0.020 |
140,358 |
981,277 |
+1,152 |
Jun20 |
180802 |
96.895 |
96.920 |
96.890 |
96.920 |
+0.025 |
108,536 |
819,364 |
+1,286 |
Sep20 |
180802 |
96.895 |
96.925 |
96.890 |
96.920 |
+0.025 |
96,713 |
814,585 |
-1,085 |
Dec20 |
180802 |
96.890 |
96.915 |
96.885 |
96.910 |
+0.020 |
81,863 |
854,749 |
+6,385 |
Mar21 |
180802 |
96.905 |
96.930 |
96.905 |
96.925 |
+0.020 |
66,149 |
415,255 |
+2,055 |
Jun21 |
180802 |
96.910 |
96.940 |
96.905 |
96.935 |
+0.020 |
71,894 |
290,844 |
+5,003 |
Sep21 |
180802 |
96.915 |
96.940 |
96.910 |
96.935 |
+0.020 |
38,383 |
220,668 |
-3,595 |
Dec21 |
180802 |
96.900 |
96.925 |
96.895 |
96.920 |
+0.020 |
41,621 |
343,613 |
-2,871 |
Mar22 |
180802 |
96.905 |
96.930 |
96.900 |
96.920 |
+0.020 |
27,087 |
129,743 |
-668 |
Jun22 |
180802 |
96.895 |
96.920 |
96.890 |
96.915 |
+0.020 |
35,578 |
117,515 |
+2,176 |
Sep22 |
180802 |
96.885 |
96.915 |
96.885 |
96.905 |
+0.015 |
27,914 |
59,168 |
-2,433 |
Dec22 |
180802 |
96.870 |
96.895 |
96.865 |
96.885 |
+0.015 |
17,667 |
120,424 |
+674 |
Total Volume and Open Interest |
1,988,225 |
14,051,272 |
+12,543 |
Ultra T-Bond(CBOT) |
Sep18 |
180802 |
155~19 |
156~14 |
155~14 |
155~28 |
+0~05 |
208,491 |
1,020,583 |
+8,373 |
Dec18 |
180802 |
156~16 |
156~20 |
155~25 |
156~04 |
+0~05 |
1,748 |
2,429 |
+1,726 |
Mar19 |
180802 |
156~04 |
156~04 |
156~04 |
156~04 |
+0~05 |
|
|
|
Total Volume and Open Interest |
210,239 |
1,023,012 |
+10,099 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180802 |
126~215 |
127~005 |
126~205 |
126~285 |
+0~060 |
226,081 |
583,246 |
-3,011 |
Dec18 |
180802 |
126~180 |
126~185 |
126~105 |
126~180 |
+0~060 |
130 |
143 |
+130 |
Mar19 |
180802 |
126~180 |
126~180 |
126~180 |
126~180 |
+0~060 |
|
|
|
Total Volume and Open Interest |
226,211 |
583,389 |
-2,881 |
30 Day Federal Funds(CBOT) |
Aug18 |
180802 |
98.082 |
98.088 |
98.082 |
98.085 |
+0.003 |
7,933 |
258,490 |
+650 |
Sep18 |
180802 |
98.045 |
98.055 |
98.045 |
98.050 |
+0.005 |
20,929 |
110,501 |
-1,799 |
Oct18 |
180802 |
97.855 |
97.860 |
97.855 |
97.860 |
+0.005 |
11,133 |
310,670 |
-5,026 |
Nov18 |
180802 |
97.850 |
97.855 |
97.845 |
97.850 |
+0.005 |
6,785 |
219,824 |
+3 |
Dec18 |
180802 |
97.780 |
97.785 |
97.780 |
97.780 |
+0.005 |
3,962 |
74,661 |
-649 |
Jan19 |
180802 |
97.670 |
97.680 |
97.670 |
97.675 |
+0.005 |
23,383 |
253,733 |
-6,194 |
Total Volume and Open Interest |
108,314 |
1,760,354 |
-237,682 |
Japanese Govt Bonds(SGX) |
Sep18 |
180802 |
149.80 |
150.12 |
149.73 |
150.01 |
+0.21 |
3,268 |
19,408 |
-373 |
Dec18 |
180802 |
150.01 |
150.01 |
150.01 |
150.01 |
+0.21 |
|
|
|
Mar19 |
180802 |
150.01 |
150.01 |
150.01 |
150.01 |
+0.21 |
|
|
|
Total Volume and Open Interest |
3,268 |
19,408 |
-373 |
Euro-Buxl(EUREX) |
Sep18 |
180802 |
174.44 |
175.18 |
174.10 |
174.72 |
+0.74 |
50,014 |
231,198 |
-3,831 |
Dec18 |
180802 |
173.00 |
173.26 |
173.00 |
173.26 |
+0.74 |
58 |
815 |
-3 |
Mar19 |
180802 |
172.22 |
172.22 |
172.22 |
172.22 |
+0.74 |
|
|
|
Total Volume and Open Interest |
50,072 |
232,013 |
-3,834 |
Euro-Bund(EUREX) |
Sep18 |
180802 |
161.16 |
161.55 |
161.05 |
161.26 |
+0.35 |
692,914 |
1,988,913 |
-23,708 |
Dec18 |
180802 |
158.67 |
159.04 |
158.56 |
158.76 |
+0.34 |
2,414 |
16,879 |
+9,795 |
Mar19 |
180802 |
159.25 |
159.39 |
159.25 |
159.39 |
+0.35 |
0 |
227 |
+0 |
Total Volume and Open Interest |
695,328 |
2,006,019 |
-13,913 |
Euro-Bobl(EUREX) |
Sep18 |
180802 |
131.46 |
131.67 |
131.45 |
131.56 |
+0.16 |
437,053 |
1,663,666 |
+8,829 |
Dec18 |
180802 |
130.56 |
130.92 |
130.56 |
130.90 |
+0.19 |
0 |
5,252 |
+5,215 |
Mar19 |
180802 |
130.90 |
130.90 |
130.90 |
130.90 |
+0.19 |
|
|
|
Total Volume and Open Interest |
437,053 |
1,668,918 |
+14,044 |
Euro-Schatz(EUREX) |
Sep18 |
180802 |
111.86 |
111.92 |
111.86 |
111.89 |
+0.03 |
255,428 |
1,946,223 |
+31,561 |
Dec18 |
180802 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.03 |
401 |
5,397 |
+2,655 |
Mar19 |
180802 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.03 |
|
|
|
Total Volume and Open Interest |
255,829 |
1,951,620 |
+34,216 |
3-Mth Euribor(EUREX) |
Sep18 |
180802 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
198 |
5,015 |
+109 |
Dec18 |
180802 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
13,473 |
+9 |
Mar19 |
180802 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
198 |
30,580 |
+104 |
Long Gilt(LIFFE) |
Sep18 |
180802 |
122~05 |
122~17 |
121~32 |
122~06 |
+0~02 |
272,263 |
811,466 |
-8,074 |
Dec18 |
180802 |
121~10 |
121~10 |
121~10 |
121~10 |
+0~02 |
20 |
260 |
+20 |
Total Volume and Open Interest |
272,283 |
811,726 |
-8,054 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180802 |
99.14 |
99.14 |
99.13 |
99.13 |
-0.01 |
36,467 |
492,416 |
-2,061 |
Dec18 |
180802 |
99.08 |
99.09 |
99.05 |
99.07 |
unch |
75,351 |
508,716 |
+2,640 |
Mar19 |
180802 |
98.99 |
99.00 |
98.96 |
98.99 |
+0.01 |
53,755 |
342,026 |
+2,033 |
Jun19 |
180802 |
98.91 |
98.93 |
98.88 |
98.92 |
+0.01 |
64,113 |
311,698 |
-384 |
Sep19 |
180802 |
98.84 |
98.86 |
98.80 |
98.84 |
+0.01 |
47,752 |
287,514 |
-172 |
Dec19 |
180802 |
98.76 |
98.79 |
98.73 |
98.77 |
+0.01 |
70,982 |
292,250 |
+8,436 |
Total Volume and Open Interest |
610,471 |
3,156,278 |
+22,044 |
3-Mth Euribor(LIFFE) |
Sep18 |
180802 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
30,814 |
493,112 |
-3,620 |
Dec18 |
180802 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
30,582 |
526,666 |
+1,084 |
Mar19 |
180802 |
100.275 |
100.280 |
100.275 |
100.275 |
-0.005 |
49,611 |
475,684 |
+5,037 |
Total Volume and Open Interest |
782,578 |
5,006,780 |
+697 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180802 |
98.01 |
98.01 |
97.97 |
97.98 |
-0.03 |
30,566 |
185,793 |
-9,466 |
Dec18 |
180802 |
97.99 |
97.99 |
97.95 |
97.96 |
-0.03 |
21,271 |
232,912 |
-775 |
Mar19 |
180802 |
97.96 |
97.96 |
97.93 |
97.94 |
-0.02 |
24,895 |
188,968 |
+955 |
Jun19 |
180802 |
97.91 |
97.92 |
97.88 |
97.90 |
-0.02 |
18,355 |
156,518 |
+5,116 |
Sep19 |
180802 |
97.86 |
97.86 |
97.83 |
97.85 |
-0.01 |
10,385 |
105,734 |
+244 |
Dec19 |
180802 |
97.80 |
97.81 |
97.78 |
97.79 |
-0.02 |
11,014 |
119,796 |
-1,986 |
Mar20 |
180802 |
97.76 |
97.76 |
97.73 |
97.75 |
-0.01 |
8,443 |
60,593 |
+692 |
Jun20 |
180802 |
97.71 |
97.71 |
97.69 |
97.70 |
-0.02 |
4,796 |
31,121 |
+1,419 |
Sep20 |
180802 |
97.65 |
97.66 |
97.65 |
97.66 |
-0.02 |
358 |
6,730 |
-189 |
Dec20 |
180802 |
97.61 |
97.61 |
97.61 |
97.61 |
-0.02 |
1,130 |
5,037 |
+445 |
Total Volume and Open Interest |
131,238 |
1,095,715 |
-3,545 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180802 |
97.30 |
97.30 |
97.24 |
97.27 |
-0.04 |
175,436 |
1,184,977 |
+533 |
Dec18 |
180802 |
97.25 |
97.25 |
97.25 |
97.25 |
-0.04 |
0 |
830 |
+0 |
Total Volume and Open Interest |
175,436 |
1,185,807 |
+533 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180802 |
97.86 |
97.86 |
97.83 |
97.86 |
-0.01 |
160,959 |
1,016,603 |
+12,550 |
Dec18 |
180802 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.02 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
160,959 |
1,018,975 |
+12,550 |
Gold(CMX) |
Aug18 |
180802 |
1214.7 |
1219.3 |
1205.8 |
1210.6 |
-7.3 |
2,722 |
3,850 |
-909 |
Oct18 |
180802 |
1219.4 |
1224.9 |
1210.3 |
1214.9 |
-7.5 |
6,811 |
54,247 |
-213 |
Dec18 |
180802 |
1224.7 |
1230.0 |
1215.3 |
1220.1 |
-7.5 |
297,825 |
340,170 |
+2,669 |
Feb19 |
180802 |
1231.7 |
1234.2 |
1222.3 |
1225.8 |
-7.6 |
2,865 |
30,867 |
+1,758 |
Apr19 |
180802 |
1237.5 |
1238.1 |
1228.2 |
1231.4 |
-7.6 |
1,139 |
7,175 |
-527 |
Jun19 |
180802 |
1243.1 |
1243.6 |
1234.2 |
1237.4 |
-7.7 |
97 |
6,463 |
+16 |
Aug19 |
180802 |
1246.8 |
1247.3 |
1241.3 |
1243.4 |
-7.8 |
87 |
1,354 |
+54 |
Oct19 |
180802 |
1249.5 |
1249.9 |
1246.6 |
1249.9 |
-7.8 |
0 |
384 |
-4 |
Dec19 |
180802 |
1262.8 |
1263.4 |
1253.5 |
1256.5 |
-7.8 |
35 |
3,734 |
-14 |
Feb20 |
180802 |
1263.1 |
1263.1 |
1263.1 |
1263.1 |
-7.8 |
0 |
8 |
+0 |
Apr20 |
180802 |
1269.5 |
1269.5 |
1269.5 |
1269.5 |
-7.8 |
|
|
|
Jun20 |
180802 |
1273.5 |
1276.3 |
1273.5 |
1276.3 |
-7.8 |
0 |
396 |
+0 |
Total Volume and Open Interest |
312,677 |
452,655 |
+2,784 |
Silver(CMX) |
Sep18 |
180802 |
1540.5 |
1549.0 |
1530.0 |
1538.5 |
-6.7 |
75,389 |
157,709 |
+1,796 |
Dec18 |
180802 |
1551.0 |
1558.5 |
1539.5 |
1548.4 |
-7.1 |
7,686 |
56,987 |
+3,589 |
Mar19 |
180802 |
1565.0 |
1568.5 |
1551.5 |
1558.9 |
-7.5 |
666 |
7,144 |
+286 |
May19 |
180802 |
1576.0 |
1576.0 |
1566.4 |
1566.4 |
-7.9 |
47 |
1,551 |
+23 |
Jul19 |
180802 |
1574.2 |
1574.2 |
1574.2 |
1574.2 |
-8.1 |
11 |
893 |
+8 |
Sep19 |
180802 |
1587.5 |
1587.5 |
1582.8 |
1582.8 |
-8.3 |
2 |
249 |
+1 |
Dec19 |
180802 |
1590.0 |
1595.1 |
1590.0 |
1595.1 |
-8.7 |
2 |
318 |
-1 |
Total Volume and Open Interest |
84,161 |
226,512 |
+5,604 |
Platinum(NYMEX) |
Oct18 |
180802 |
818.5 |
837.0 |
813.9 |
828.2 |
+11.0 |
17,083 |
76,901 |
+570 |
Jan19 |
180802 |
823.3 |
840.2 |
818.0 |
831.9 |
+10.5 |
199 |
4,827 |
-10 |
Apr19 |
180802 |
825.0 |
837.5 |
825.0 |
837.5 |
+10.5 |
10 |
278 |
+10 |
Jul19 |
180802 |
840.9 |
843.6 |
840.9 |
843.6 |
+11.5 |
0 |
111 |
+0 |
Total Volume and Open Interest |
17,294 |
82,139 |
+570 |
Palladium(NYMEX) |
Sep18 |
180802 |
913.20 |
919.40 |
902.20 |
915.50 |
+3.60 |
4,064 |
18,574 |
-35 |
Dec18 |
180802 |
910.90 |
913.60 |
901.80 |
912.80 |
+3.60 |
328 |
3,498 |
+231 |
Mar19 |
180802 |
907.50 |
907.50 |
907.50 |
907.50 |
+3.60 |
7 |
135 |
+3 |
Total Volume and Open Interest |
4,399 |
22,207 |
+199 |
Copper(CMX) |
Sep18 |
180802 |
274.75 |
275.95 |
270.75 |
273.75 |
-1.00 |
120,414 |
159,860 |
-1,503 |
Dec18 |
180802 |
277.05 |
278.25 |
273.05 |
276.00 |
-1.05 |
22,708 |
71,964 |
+165 |
Mar19 |
180802 |
279.95 |
280.60 |
275.70 |
278.60 |
-1.05 |
7,255 |
36,623 |
+1,342 |
May19 |
180802 |
281.55 |
281.65 |
277.20 |
280.15 |
-1.00 |
2,562 |
8,890 |
-114 |
Jul19 |
180802 |
280.00 |
282.15 |
280.00 |
281.60 |
-0.95 |
484 |
3,683 |
+8 |
Total Volume and Open Interest |
155,028 |
300,522 |
-489 |
E-mini DJIA Index(CBOT) |
Sep18 |
180802 |
25313 |
25332 |
25087 |
25305 |
+16 |
148,713 |
92,570 |
-1,987 |
Dec18 |
180802 |
25328 |
25332 |
25096 |
25311 |
+15 |
78 |
719 |
+9 |
Mar19 |
180802 |
25280 |
25342 |
25140 |
25342 |
+16 |
0 |
39 |
+0 |
Jun19 |
180802 |
25370 |
25370 |
25219 |
25370 |
+17 |
|
|
|
Total Volume and Open Interest |
148,791 |
93,328 |
-1,978 |
S & P 500(CME) |
Sep18 |
180802 |
2813.80 |
2830.70 |
2791.30 |
2828.40 |
+17.60 |
1,023 |
62,433 |
-179 |
Dec18 |
180802 |
2832.60 |
2835.00 |
2800.00 |
2832.60 |
+17.60 |
0 |
300 |
-5 |
Mar19 |
180802 |
2839.30 |
2841.80 |
2806.80 |
2839.30 |
+17.50 |
|
|
|
Jun19 |
180802 |
2847.10 |
2849.60 |
2814.60 |
2847.10 |
+17.50 |
|
|
|
Total Volume and Open Interest |
1,023 |
62,733 |
-184 |
S & P 500 E-Mini(CME) |
Sep18 |
180802 |
2814.00 |
2831.25 |
2791.00 |
2828.50 |
+17.75 |
1,366,896 |
2,677,735 |
+2,382 |
Dec18 |
180802 |
2817.50 |
2835.00 |
2795.50 |
2832.50 |
+17.50 |
1,686 |
57,116 |
+6 |
Mar19 |
180802 |
2803.75 |
2841.50 |
2803.00 |
2839.25 |
+17.50 |
20 |
20,346 |
-2 |
Jun19 |
180802 |
2847.00 |
2847.00 |
2823.25 |
2847.00 |
+17.50 |
0 |
7,434 |
+0 |
Total Volume and Open Interest |
1,368,602 |
2,762,632 |
+2,386 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180802 |
7284.25 |
7395.25 |
7214.25 |
7385.75 |
+108.75 |
430,194 |
237,623 |
-749 |
Dec18 |
180802 |
7315.00 |
7418.00 |
7242.00 |
7410.00 |
+108.75 |
492 |
1,938 |
+38 |
Mar19 |
180802 |
7340.00 |
7444.75 |
7286.75 |
7444.75 |
+110.00 |
6 |
44 |
+1 |
Total Volume and Open Interest |
430,692 |
239,608 |
-710 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180802 |
1981.30 |
1999.50 |
1964.60 |
1996.50 |
+15.80 |
17,609 |
82,567 |
-795 |
Dec18 |
180802 |
2000.70 |
2002.00 |
1971.50 |
2000.70 |
+15.20 |
0 |
6 |
+0 |
Mar19 |
180802 |
2004.20 |
2004.20 |
2004.20 |
2004.20 |
+15.20 |
|
|
|
Total Volume and Open Interest |
17,609 |
82,573 |
-795 |
Volatility Index(CBOE) |
Aug18 |
180802 |
14.20 |
15.15 |
13.85 |
13.93 |
-0.35 |
85,859 |
161,997 |
-5,078 |
Sep18 |
180802 |
15.10 |
15.78 |
14.85 |
14.98 |
-0.15 |
58,870 |
108,538 |
+1,401 |
Oct18 |
180802 |
15.77 |
16.35 |
15.57 |
15.68 |
-0.15 |
18,729 |
51,585 |
-334 |
Nov18 |
180802 |
16.00 |
16.47 |
15.80 |
15.88 |
-0.10 |
8,908 |
33,795 |
+145 |
Total Volume and Open Interest |
181,438 |
415,489 |
-2,434 |
S & P 600(CME) |
Sep18 |
180802 |
1058.40 |
1058.40 |
1058.40 |
1058.40 |
+9.70 |
|
|
|
Dec18 |
180802 |
1059.10 |
1059.10 |
1059.10 |
1059.10 |
+9.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180802 |
1670.60 |
1685.70 |
1656.80 |
1684.80 |
+16.70 |
140,980 |
555,095 |
-5,097 |
Dec18 |
180802 |
1676.30 |
1689.50 |
1662.70 |
1689.50 |
+16.90 |
33 |
131 |
+0 |
Mar19 |
180802 |
1694.70 |
1694.70 |
1694.70 |
1694.70 |
+17.20 |
|
|
|
Total Volume and Open Interest |
141,013 |
555,226 |
-5,097 |
Nikkei 225(CME) |
Sep18 |
180802 |
22705 |
22750 |
22385 |
22585 |
-65 |
11,356 |
29,545 |
+302 |
Dec18 |
180802 |
22640 |
22640 |
22285 |
22465 |
-65 |
0 |
12 |
+0 |
Total Volume and Open Interest |
11,356 |
29,557 |
+302 |
Nikkei 225(SGX) |
Sep18 |
180802 |
22770 |
22770 |
22435 |
22505 |
-280 |
78,459 |
135,811 |
+1,305 |
Dec18 |
180802 |
22540 |
22540 |
22340 |
22355 |
-275 |
12 |
5,200 |
+1 |
Mar19 |
180802 |
22310 |
22310 |
22310 |
22310 |
-280 |
0 |
301 |
+0 |
Total Volume and Open Interest |
78,471 |
156,316 |
+1,306 |
Nikkei 225 Mini(JPX) |
Sep18 |
180802 |
22750 |
22765 |
22435 |
22510 |
-270 |
791,479 |
312,372 |
+1,012 |
Dec18 |
180802 |
22590 |
22600 |
22275 |
22350 |
-250 |
12,659 |
14,233 |
+90 |
Mar19 |
180802 |
22455 |
22515 |
22220 |
22250 |
-280 |
205 |
3,383 |
+9 |
Total Volume and Open Interest |
843,859 |
403,264 |
+2,019 |
Nikkei 225(JPX) |
Sep18 |
180802 |
22750 |
22770 |
22430 |
22510 |
-270 |
56,426 |
288,153 |
+1,257 |
Dec18 |
180802 |
22590 |
22590 |
22270 |
22350 |
-250 |
406 |
56,495 |
+73 |
Mar19 |
180802 |
22510 |
22520 |
22240 |
22250 |
-280 |
19 |
4,465 |
+205 |
Total Volume and Open Interest |
56,854 |
416,816 |
+2,412 |
Nikkei 225(CME) Yen |
Sep18 |
180802 |
22680 |
22735 |
22370 |
22575 |
-50 |
38,463 |
54,423 |
+2,402 |
Dec18 |
180802 |
22560 |
22560 |
22215 |
22410 |
-50 |
0 |
3 |
+0 |
Mar19 |
180802 |
22360 |
22360 |
22360 |
22360 |
-35 |
|
|
|
Total Volume and Open Interest |
38,463 |
54,426 |
+2,402 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180802 |
22440 |
22710 |
22380 |
22580 |
-50 |
0 |
23 |
+0 |
Dec18 |
180802 |
22410 |
22410 |
22410 |
22410 |
-50 |
|
|
|
Mar19 |
180802 |
22360 |
22360 |
22360 |
22360 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
23 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180802 |
5479.5 |
5489.0 |
5444.0 |
5459.5 |
-37.5 |
62,953 |
293,807 |
+5,420 |
Sep18 |
180802 |
5471.5 |
5485.5 |
5447.0 |
5457.0 |
-37.5 |
708 |
25,877 |
+600 |
Oct18 |
180802 |
5445.5 |
5445.5 |
5445.5 |
5445.5 |
-38.0 |
|
|
|
Total Volume and Open Interest |
63,661 |
366,805 |
+6,020 |
Hang Seng Index(HKFE) |
Aug18 |
180802 |
28284 |
28334 |
27500 |
27605 |
-690 |
173,580 |
98,474 |
+2,809 |
Sep18 |
180802 |
28179 |
28255 |
27444 |
27537 |
-691 |
3,185 |
12,451 |
+1,389 |
Total Volume and Open Interest |
177,762 |
118,439 |
-7,236 |
DAX(EUREX) |
Sep18 |
180802 |
12680.0 |
12692.0 |
12484.5 |
12532.5 |
-204.5 |
81,626 |
114,364 |
+1,742 |
Dec18 |
180802 |
12648.5 |
12648.5 |
12474.0 |
12517.5 |
-204.5 |
113 |
1,830 |
+38 |
Mar19 |
180802 |
12508.5 |
12508.5 |
12508.5 |
12508.5 |
-204.0 |
0 |
229 |
+25 |
Total Volume and Open Interest |
81,739 |
116,423 |
+1,805 |
Mini-DAX(EUREX) |
Sep18 |
180802 |
12679.0 |
12693.0 |
12484.0 |
12532.5 |
-204.5 |
38,507 |
14,507 |
+686 |
Dec18 |
180802 |
12655.0 |
12666.0 |
12482.0 |
12517.5 |
-204.5 |
37 |
207 |
+1 |
Mar19 |
180802 |
12559.0 |
12559.0 |
12486.0 |
12508.5 |
-204.0 |
5 |
82 |
+2 |
Total Volume and Open Interest |
38,549 |
14,796 |
+689 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180802 |
3490 |
3494 |
3456 |
3465 |
-39 |
583,478 |
3,350,005 |
+4,081 |
Dec18 |
180802 |
3473 |
3475 |
3441 |
3447 |
-39 |
81 |
174,043 |
+54 |
Mar19 |
180802 |
3461 |
3461 |
3429 |
3435 |
-39 |
2 |
81,067 |
+0 |
Total Volume and Open Interest |
583,561 |
3,607,786 |
+4,135 |
Swiss Market Index(EUREX) |
Sep18 |
180802 |
9102 |
9174 |
9094 |
9125 |
-50 |
24,353 |
206,363 |
+3,965 |
Dec18 |
180802 |
9100 |
9130 |
9100 |
9105 |
-50 |
2 |
988 |
+9 |
Mar19 |
180802 |
9003 |
9003 |
9003 |
9003 |
-50 |
0 |
26 |
+0 |
Total Volume and Open Interest |
24,355 |
207,377 |
+3,974 |
FT-SE 100(EURONEXT) |
Sep18 |
180802 |
7577.50 |
7594.00 |
7475.00 |
7517.50 |
-71.50 |
129,256 |
680,140 |
+7,817 |
Dec18 |
180802 |
7522.00 |
7522.00 |
7461.50 |
7478.00 |
-71.50 |
8 |
1,584 |
-1 |
Mar19 |
180802 |
7415.50 |
7415.50 |
7415.50 |
7415.50 |
-72.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
129,264 |
681,739 |
+7,816 |
SPI 200(SFE) |
Sep18 |
180802 |
6228.0 |
6229.0 |
6181.0 |
6192.0 |
-34.0 |
34,775 |
361,386 |
-928 |
Dec18 |
180802 |
6212.0 |
6212.0 |
6185.0 |
6185.0 |
-34.0 |
0 |
3,219 |
+0 |
Mar19 |
180802 |
6138.0 |
6138.0 |
6138.0 |
6138.0 |
-34.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
34,886 |
370,623 |
-819 |
FTSE MIB(ISE) |
Sep18 |
180802 |
21640.00 |
21690.00 |
21295.00 |
21391.00 |
-401.00 |
22,518 |
72,173 |
+4,901 |
Dec18 |
180802 |
21500.00 |
21505.00 |
21175.00 |
21254.00 |
-403.00 |
87 |
208 |
+17 |
Mar19 |
180802 |
21184.00 |
21184.00 |
21184.00 |
21184.00 |
-403.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
22,605 |
72,401 |
+4,918 |
KOSPI 200(KFE) |
Sep18 |
180802 |
299.15 |
299.65 |
293.35 |
293.50 |
-5.85 |
162,387 |
275,785 |
-7,105 |
Dec18 |
180802 |
299.45 |
299.80 |
293.75 |
293.80 |
-5.70 |
264 |
47,978 |
-474 |
Mar19 |
180802 |
296.05 |
296.10 |
290.65 |
291.45 |
-5.05 |
4 |
2,229 |
-2 |
Total Volume and Open Interest |
162,655 |
355,133 |
-7,465 |
GSCI(CME) |
Aug18 |
180802 |
456.45 |
463.35 |
455.80 |
462.05 |
+4.25 |
52 |
13,827 |
+36 |
Sep18 |
180802 |
460.75 |
461.85 |
454.75 |
460.75 |
+4.20 |
10 |
1,530 |
+0 |
Oct18 |
180802 |
460.10 |
460.10 |
460.10 |
460.10 |
+4.20 |
|
|
|
Total Volume and Open Interest |
62 |
15,357 |
+36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|