|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 03, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180803 |
878.50 |
886.50 |
870.50 |
886.25 |
+3.75 |
11,347 |
3,541 |
-3,121 |
Sep18 |
180803 |
888.00 |
893.00 |
873.25 |
891.50 |
+4.50 |
31,033 |
64,875 |
-4,606 |
Nov18 |
180803 |
898.00 |
904.25 |
883.50 |
902.25 |
+4.75 |
121,672 |
423,200 |
-2,546 |
Jan19 |
180803 |
909.25 |
915.75 |
894.75 |
913.75 |
+5.00 |
28,096 |
96,560 |
-884 |
Mar19 |
180803 |
918.50 |
924.50 |
904.00 |
923.25 |
+5.25 |
10,956 |
94,096 |
+519 |
May19 |
180803 |
927.25 |
934.00 |
913.00 |
932.75 |
+5.25 |
4,445 |
51,790 |
+127 |
Jul19 |
180803 |
936.00 |
942.25 |
921.75 |
941.25 |
+5.50 |
7,076 |
39,248 |
+1,101 |
Aug19 |
180803 |
942.50 |
942.50 |
928.50 |
942.50 |
+5.00 |
128 |
1,027 |
+61 |
Sep19 |
180803 |
926.00 |
935.75 |
919.00 |
935.75 |
+4.00 |
60 |
434 |
+46 |
Nov19 |
180803 |
929.00 |
934.25 |
916.25 |
934.00 |
+4.75 |
3,133 |
19,272 |
-126 |
Jan20 |
180803 |
936.75 |
941.50 |
924.50 |
941.50 |
+4.00 |
1 |
374 |
-1 |
Mar20 |
180803 |
931.50 |
945.50 |
929.25 |
945.50 |
+3.75 |
0 |
123 |
+0 |
May20 |
180803 |
953.25 |
953.25 |
937.25 |
953.25 |
+3.75 |
0 |
76 |
+0 |
Jul20 |
180803 |
960.25 |
960.25 |
944.25 |
960.25 |
+3.50 |
0 |
107 |
+0 |
Total Volume and Open Interest |
217,957 |
795,150 |
-9,423 |
Soybean Meal(CBOT) |
Aug18 |
180803 |
332.70 |
333.30 |
329.90 |
332.50 |
-0.30 |
2,599 |
3,848 |
-1,939 |
Sep18 |
180803 |
331.00 |
332.00 |
328.00 |
330.60 |
-0.40 |
18,919 |
88,730 |
+896 |
Oct18 |
180803 |
331.30 |
332.10 |
328.20 |
330.60 |
-0.70 |
11,081 |
47,842 |
+954 |
Dec18 |
180803 |
332.60 |
334.20 |
329.00 |
331.80 |
-0.80 |
46,519 |
201,352 |
-3,262 |
Jan19 |
180803 |
332.10 |
332.80 |
328.40 |
331.00 |
-1.00 |
7,116 |
52,831 |
+186 |
Mar19 |
180803 |
328.60 |
329.80 |
325.20 |
328.20 |
-0.80 |
6,062 |
44,532 |
+556 |
May19 |
180803 |
328.10 |
328.40 |
324.10 |
327.50 |
-0.20 |
3,020 |
24,841 |
+269 |
Jul19 |
180803 |
329.10 |
330.10 |
326.10 |
329.10 |
-0.40 |
2,445 |
21,009 |
+215 |
Aug19 |
180803 |
328.20 |
330.40 |
326.70 |
329.50 |
-0.40 |
250 |
3,502 |
+40 |
Sep19 |
180803 |
328.00 |
330.10 |
326.60 |
329.40 |
-0.30 |
130 |
4,966 |
+35 |
Total Volume and Open Interest |
98,765 |
512,634 |
-1,909 |
Soybean Oil(CBOT) |
Aug18 |
180803 |
28.20 |
28.37 |
28.03 |
28.35 |
+0.23 |
2,912 |
2,696 |
-570 |
Sep18 |
180803 |
28.29 |
28.56 |
28.16 |
28.52 |
+0.23 |
19,481 |
65,427 |
-2,877 |
Oct18 |
180803 |
28.41 |
28.67 |
28.29 |
28.64 |
+0.24 |
9,358 |
28,367 |
-1,078 |
Dec18 |
180803 |
28.63 |
28.90 |
28.48 |
28.86 |
+0.25 |
50,776 |
250,048 |
-983 |
Jan19 |
180803 |
28.87 |
29.15 |
28.75 |
29.12 |
+0.26 |
5,852 |
59,951 |
+1,074 |
Mar19 |
180803 |
29.13 |
29.46 |
29.04 |
29.44 |
+0.26 |
3,374 |
40,201 |
-490 |
May19 |
180803 |
29.54 |
29.77 |
29.37 |
29.74 |
+0.23 |
1,856 |
20,004 |
-64 |
Jul19 |
180803 |
29.79 |
30.09 |
29.74 |
30.07 |
+0.23 |
2,029 |
22,001 |
+381 |
Aug19 |
180803 |
30.02 |
30.23 |
29.85 |
30.21 |
+0.24 |
122 |
4,298 |
+61 |
Sep19 |
180803 |
30.16 |
30.34 |
30.02 |
30.34 |
+0.23 |
79 |
3,460 |
+20 |
Total Volume and Open Interest |
97,203 |
513,489 |
-4,199 |
Canola(WCE) |
Nov18 |
180803 |
496.4 |
497.1 |
493.4 |
494.0 |
-2.0 |
8,854 |
125,339 |
-443 |
Jan19 |
180803 |
502.8 |
503.5 |
500.3 |
500.3 |
-2.3 |
1,397 |
45,576 |
+275 |
Mar19 |
180803 |
508.1 |
508.3 |
506.0 |
506.0 |
-2.0 |
925 |
8,596 |
+796 |
May19 |
180803 |
512.3 |
512.3 |
510.0 |
510.0 |
-2.2 |
57 |
1,234 |
-17 |
Jul19 |
180803 |
514.6 |
514.6 |
512.4 |
512.4 |
-2.2 |
126 |
637 |
-1 |
Total Volume and Open Interest |
11,445 |
181,634 |
+629 |
Corn(CBOT) |
Sep18 |
180803 |
366.75 |
371.25 |
364.75 |
369.75 |
+3.00 |
120,054 |
546,379 |
-10,634 |
Dec18 |
180803 |
381.25 |
385.75 |
379.00 |
384.25 |
+3.00 |
208,725 |
808,149 |
-9,746 |
Mar19 |
180803 |
392.25 |
396.50 |
390.00 |
395.50 |
+3.25 |
47,443 |
215,941 |
+1,032 |
May19 |
180803 |
398.75 |
402.50 |
396.25 |
401.50 |
+3.50 |
17,277 |
39,952 |
-732 |
Jul19 |
180803 |
403.50 |
408.00 |
401.75 |
407.00 |
+3.25 |
20,638 |
95,675 |
-3,105 |
Sep19 |
180803 |
404.25 |
408.75 |
403.75 |
407.75 |
+2.75 |
4,446 |
35,162 |
+1,422 |
Dec19 |
180803 |
407.50 |
411.75 |
407.25 |
410.75 |
+2.50 |
10,930 |
82,488 |
+1,182 |
Mar20 |
180803 |
417.75 |
421.00 |
417.75 |
420.50 |
+2.25 |
207 |
3,335 |
+71 |
May20 |
180803 |
423.25 |
426.25 |
423.00 |
425.50 |
+1.75 |
10 |
426 |
+2 |
Jul20 |
180803 |
428.00 |
429.25 |
427.50 |
429.00 |
+1.25 |
23 |
1,143 |
-6 |
Total Volume and Open Interest |
429,984 |
1,830,748 |
-20,498 |
Wheat(CBOT) |
Sep18 |
180803 |
563.25 |
567.75 |
554.00 |
556.25 |
-4.25 |
100,631 |
179,555 |
+309 |
Dec18 |
180803 |
585.00 |
590.25 |
576.50 |
579.75 |
-3.00 |
73,754 |
183,175 |
+8,135 |
Mar19 |
180803 |
602.00 |
607.50 |
595.25 |
599.25 |
-0.75 |
20,504 |
66,914 |
+2,012 |
May19 |
180803 |
607.25 |
613.25 |
602.00 |
605.25 |
-0.75 |
6,563 |
16,185 |
+462 |
Jul19 |
180803 |
598.00 |
605.00 |
593.50 |
597.75 |
+0.25 |
8,459 |
39,103 |
+1,052 |
Sep19 |
180803 |
604.00 |
610.50 |
599.50 |
604.25 |
+0.50 |
1,508 |
6,325 |
+416 |
Total Volume and Open Interest |
213,428 |
503,903 |
+13,094 |
Wheat(KCBT) |
Sep18 |
180803 |
571.75 |
577.25 |
564.25 |
567.25 |
-2.00 |
36,430 |
111,423 |
-1,404 |
Dec18 |
180803 |
600.00 |
604.75 |
592.00 |
595.25 |
-1.50 |
28,099 |
110,210 |
+3,600 |
Mar19 |
180803 |
615.00 |
622.25 |
609.75 |
613.25 |
-0.75 |
8,934 |
40,549 |
+705 |
May19 |
180803 |
623.00 |
629.75 |
618.25 |
621.25 |
unch |
2,438 |
8,511 |
+273 |
Jul19 |
180803 |
613.75 |
622.00 |
610.00 |
615.75 |
+1.50 |
2,886 |
14,485 |
+601 |
Sep19 |
180803 |
619.50 |
629.00 |
617.75 |
623.00 |
+1.75 |
222 |
850 |
+62 |
Dec19 |
180803 |
635.25 |
644.00 |
634.00 |
637.75 |
+2.00 |
237 |
1,790 |
+70 |
Total Volume and Open Interest |
79,273 |
287,979 |
+3,921 |
Wheat(MGE) |
Sep18 |
180803 |
611.00 |
619.25 |
608.00 |
612.75 |
+2.25 |
5,984 |
26,003 |
+488 |
Dec18 |
180803 |
629.75 |
637.00 |
625.50 |
629.75 |
+2.00 |
5,205 |
23,380 |
+378 |
Mar19 |
180803 |
641.75 |
650.50 |
640.50 |
644.25 |
+2.50 |
1,268 |
7,772 |
+109 |
May19 |
180803 |
648.25 |
653.50 |
646.75 |
650.50 |
+2.25 |
475 |
2,879 |
-115 |
Jul19 |
180803 |
654.75 |
657.00 |
650.00 |
654.50 |
+2.00 |
491 |
1,298 |
-50 |
Sep19 |
180803 |
649.00 |
653.00 |
645.50 |
648.75 |
+1.50 |
404 |
1,165 |
+110 |
Total Volume and Open Interest |
14,025 |
63,146 |
+954 |
Oats(CBOT) |
Sep18 |
180803 |
244.00 |
250.00 |
243.50 |
249.75 |
+6.75 |
314 |
1,386 |
-126 |
Dec18 |
180803 |
251.25 |
257.75 |
251.00 |
257.00 |
+6.25 |
784 |
3,539 |
+14 |
Mar19 |
180803 |
255.00 |
260.25 |
255.00 |
260.25 |
+6.00 |
7 |
86 |
+7 |
May19 |
180803 |
262.50 |
262.50 |
262.50 |
262.50 |
+5.75 |
|
|
|
Total Volume and Open Interest |
1,105 |
5,011 |
-105 |
Rough Rice(CBOT) |
Sep18 |
180803 |
11.61 |
11.80 |
11.41 |
11.49 |
-0.14 |
444 |
6,698 |
-36 |
Nov18 |
180803 |
11.48 |
11.65 |
11.41 |
11.44 |
-0.10 |
261 |
1,708 |
+125 |
Jan19 |
180803 |
11.63 |
11.63 |
11.63 |
11.63 |
-0.07 |
1 |
72 |
+0 |
Mar19 |
180803 |
11.77 |
11.77 |
11.77 |
11.77 |
-0.08 |
0 |
27 |
+0 |
Total Volume and Open Interest |
706 |
8,505 |
+89 |
Live Cattle(CME) |
Aug18 |
180803 |
108.535 |
110.950 |
108.285 |
110.680 |
+2.080 |
12,957 |
30,933 |
-4,976 |
Oct18 |
180803 |
109.680 |
112.150 |
109.500 |
112.000 |
+2.050 |
23,701 |
127,661 |
-337 |
Dec18 |
180803 |
113.430 |
115.635 |
113.350 |
115.500 |
+1.670 |
13,700 |
66,011 |
+1,391 |
Feb19 |
180803 |
117.400 |
118.930 |
117.135 |
118.850 |
+1.120 |
6,844 |
40,351 |
+620 |
Apr19 |
180803 |
119.035 |
120.385 |
118.800 |
120.300 |
+0.820 |
5,276 |
24,107 |
+1,299 |
Jun19 |
180803 |
112.480 |
113.980 |
112.450 |
113.900 |
+0.900 |
1,495 |
14,022 |
+457 |
Total Volume and Open Interest |
64,299 |
308,294 |
-1,526 |
Feeder Cattle(CME) |
Aug18 |
180803 |
150.750 |
152.935 |
150.330 |
152.850 |
+1.650 |
3,060 |
8,878 |
-818 |
Sep18 |
180803 |
151.035 |
153.185 |
150.580 |
153.035 |
+1.685 |
7,396 |
15,139 |
-583 |
Oct18 |
180803 |
151.050 |
153.200 |
150.800 |
153.035 |
+1.435 |
5,136 |
13,276 |
-230 |
Nov18 |
180803 |
151.485 |
153.550 |
151.330 |
153.485 |
+1.385 |
2,458 |
4,834 |
+217 |
Jan19 |
180803 |
150.400 |
152.330 |
150.185 |
152.250 |
+1.250 |
1,575 |
7,560 |
+287 |
Mar19 |
180803 |
149.450 |
151.185 |
149.185 |
151.130 |
+1.180 |
663 |
2,647 |
+0 |
Apr19 |
180803 |
150.035 |
151.800 |
149.935 |
151.785 |
+1.250 |
231 |
1,079 |
+38 |
Total Volume and Open Interest |
20,588 |
53,665 |
-1,081 |
Lean Hogs(CME) |
Aug18 |
180803 |
58.880 |
59.050 |
58.035 |
58.500 |
-0.485 |
7,696 |
19,112 |
-1,385 |
Oct18 |
180803 |
49.735 |
52.150 |
49.350 |
50.785 |
+1.135 |
26,015 |
119,365 |
+275 |
Dec18 |
180803 |
45.200 |
47.250 |
44.930 |
46.180 |
+1.000 |
12,937 |
53,143 |
+2,205 |
Feb19 |
180803 |
52.450 |
54.500 |
52.250 |
53.600 |
+1.350 |
6,402 |
26,961 |
-613 |
Apr19 |
180803 |
58.600 |
60.880 |
58.600 |
60.250 |
+1.670 |
3,012 |
17,800 |
+595 |
May19 |
180803 |
66.180 |
67.600 |
66.180 |
67.500 |
+1.615 |
14 |
236 |
+2 |
Jun19 |
180803 |
70.750 |
72.785 |
70.680 |
72.300 |
+1.720 |
1,007 |
3,798 |
+328 |
Jul19 |
180803 |
71.230 |
73.230 |
71.230 |
72.550 |
+1.765 |
123 |
744 |
+58 |
Total Volume and Open Interest |
57,273 |
241,813 |
+1,495 |
Class III Milk(CME) |
Aug18 |
180803 |
14.86 |
14.90 |
14.79 |
14.88 |
+0.07 |
403 |
4,855 |
-54 |
Sep18 |
180803 |
15.65 |
15.72 |
15.58 |
15.68 |
+0.07 |
373 |
4,201 |
+60 |
Oct18 |
180803 |
16.26 |
16.31 |
16.13 |
16.18 |
-0.06 |
173 |
3,189 |
+37 |
Nov18 |
180803 |
16.34 |
16.40 |
16.17 |
16.23 |
-0.09 |
211 |
2,686 |
+103 |
Dec18 |
180803 |
16.17 |
16.20 |
16.00 |
16.02 |
-0.10 |
138 |
2,350 |
+12 |
Jan19 |
180803 |
15.96 |
15.97 |
15.76 |
15.79 |
-0.10 |
38 |
1,017 |
+17 |
Feb19 |
180803 |
15.60 |
15.78 |
15.60 |
15.60 |
-0.13 |
12 |
602 |
+3 |
Mar19 |
180803 |
15.63 |
15.63 |
15.55 |
15.56 |
-0.07 |
2 |
637 |
+0 |
Apr19 |
180803 |
15.70 |
15.70 |
15.69 |
15.70 |
-0.10 |
13 |
550 |
+7 |
May19 |
180803 |
15.87 |
15.87 |
15.86 |
15.87 |
-0.03 |
3 |
346 |
+3 |
Jun19 |
180803 |
15.99 |
15.99 |
15.93 |
15.99 |
-0.07 |
0 |
276 |
+0 |
Jul19 |
180803 |
16.08 |
16.11 |
16.08 |
16.08 |
-0.09 |
2 |
153 |
+0 |
Aug19 |
180803 |
16.40 |
16.40 |
16.29 |
16.29 |
-0.10 |
4 |
132 |
+0 |
Total Volume and Open Interest |
1,382 |
21,413 |
+198 |
Cocoa(ICE) |
Sep18 |
180803 |
2069 |
2089 |
2039 |
2046 |
-26 |
36,110 |
67,576 |
-3,448 |
Dec18 |
180803 |
2135 |
2149 |
2107 |
2114 |
-24 |
37,102 |
80,781 |
-289 |
Mar19 |
180803 |
2178 |
2182 |
2143 |
2149 |
-22 |
14,662 |
51,871 |
+220 |
May19 |
180803 |
2191 |
2194 |
2155 |
2163 |
-23 |
2,574 |
17,329 |
-255 |
Jul19 |
180803 |
2202 |
2202 |
2165 |
2175 |
-22 |
934 |
6,716 |
-83 |
Sep19 |
180803 |
2206 |
2209 |
2172 |
2183 |
-23 |
772 |
8,350 |
+88 |
Dec19 |
180803 |
2212 |
2212 |
2176 |
2184 |
-25 |
1,143 |
11,106 |
-400 |
Total Volume and Open Interest |
93,764 |
245,525 |
-3,836 |
Coffee "C"(ICE) |
Sep18 |
180803 |
107.05 |
108.75 |
106.70 |
107.75 |
+1.05 |
34,895 |
153,656 |
+3,099 |
Dec18 |
180803 |
110.20 |
111.95 |
110.10 |
111.10 |
+1.00 |
24,142 |
97,304 |
+5,366 |
Mar19 |
180803 |
114.00 |
115.50 |
113.70 |
114.60 |
+0.95 |
7,787 |
39,356 |
+442 |
May19 |
180803 |
116.50 |
117.90 |
116.10 |
117.00 |
+0.90 |
2,906 |
22,638 |
+487 |
Jul19 |
180803 |
118.95 |
120.30 |
118.60 |
119.40 |
+0.90 |
1,238 |
9,650 |
+307 |
Sep19 |
180803 |
121.20 |
122.60 |
121.00 |
121.75 |
+0.90 |
456 |
4,194 |
-35 |
Total Volume and Open Interest |
71,694 |
335,935 |
+9,690 |
Orange Juice(ICE) |
Sep18 |
180803 |
167.75 |
169.40 |
166.50 |
168.90 |
+1.15 |
732 |
10,992 |
-201 |
Nov18 |
180803 |
169.40 |
170.10 |
167.40 |
169.80 |
+1.35 |
348 |
3,765 |
+180 |
Jan19 |
180803 |
168.30 |
170.20 |
168.30 |
170.20 |
+1.45 |
17 |
642 |
+14 |
Mar19 |
180803 |
170.25 |
170.25 |
170.25 |
170.25 |
+1.30 |
3 |
134 |
+3 |
May19 |
180803 |
170.20 |
170.20 |
170.20 |
170.20 |
+1.25 |
0 |
8 |
+0 |
Jul19 |
180803 |
169.95 |
169.95 |
169.95 |
169.95 |
+1.10 |
|
|
|
Total Volume and Open Interest |
1,100 |
15,541 |
-4 |
Sugar #11(ICE) |
Oct18 |
180803 |
10.58 |
11.05 |
10.56 |
10.85 |
+0.26 |
79,826 |
548,737 |
+6,479 |
Mar19 |
180803 |
11.41 |
11.84 |
11.37 |
11.66 |
+0.27 |
45,497 |
304,716 |
+2,301 |
May19 |
180803 |
11.60 |
12.00 |
11.57 |
11.83 |
+0.25 |
16,310 |
77,663 |
-1,127 |
Jul19 |
180803 |
11.88 |
12.21 |
11.78 |
12.07 |
+0.26 |
7,304 |
44,316 |
+153 |
Oct19 |
180803 |
12.22 |
12.48 |
12.11 |
12.38 |
+0.26 |
3,597 |
41,017 |
+494 |
Mar20 |
180803 |
12.76 |
13.08 |
12.74 |
13.00 |
+0.24 |
1,174 |
13,242 |
-44 |
May20 |
180803 |
13.06 |
13.16 |
13.06 |
13.11 |
+0.24 |
600 |
2,996 |
+293 |
Jul20 |
180803 |
13.21 |
13.21 |
13.21 |
13.21 |
+0.26 |
224 |
2,815 |
+87 |
Total Volume and Open Interest |
154,722 |
1,038,888 |
+8,697 |
London Cocoa(LCE) |
Sep18 |
180803 |
1537 |
1548 |
1518 |
1525 |
-11 |
16,406 |
51,402 |
+1,049 |
Dec18 |
180803 |
1604 |
1612 |
1582 |
1587 |
-15 |
17,280 |
64,245 |
+2,028 |
Mar19 |
180803 |
1613 |
1627 |
1600 |
1606 |
-11 |
14,605 |
59,531 |
-452 |
May19 |
180803 |
1626 |
1635 |
1607 |
1612 |
-13 |
6,055 |
30,723 |
+1,066 |
Jul19 |
180803 |
1636 |
1645 |
1616 |
1621 |
-13 |
3,794 |
16,946 |
+541 |
Sep19 |
180803 |
1640 |
1650 |
1620 |
1626 |
-12 |
3,982 |
15,861 |
+1,976 |
Dec19 |
180803 |
1650 |
1650 |
1625 |
1630 |
-10 |
5,683 |
14,954 |
+2,896 |
Total Volume and Open Interest |
70,287 |
256,629 |
+10,969 |
London Sugar(LCE) |
Oct18 |
180803 |
319.00 |
327.80 |
317.00 |
324.30 |
+6.00 |
6,503 |
51,282 |
+1,041 |
Dec18 |
180803 |
317.60 |
326.30 |
316.30 |
323.40 |
+6.20 |
3,081 |
21,100 |
+450 |
Mar19 |
180803 |
321.20 |
330.00 |
320.50 |
327.00 |
+5.90 |
1,770 |
14,562 |
-119 |
May19 |
180803 |
327.00 |
333.90 |
326.50 |
331.40 |
+5.60 |
631 |
7,463 |
+192 |
Aug19 |
180803 |
336.20 |
339.30 |
335.50 |
336.40 |
+5.70 |
200 |
5,510 |
+120 |
Total Volume and Open Interest |
12,212 |
103,425 |
+1,694 |
Cotton(ICE) |
Oct18 |
180803 |
89.39 |
89.90 |
87.40 |
88.67 |
-0.77 |
13 |
188 |
+12 |
Dec18 |
180803 |
88.86 |
89.11 |
86.76 |
88.12 |
-0.71 |
17,104 |
177,227 |
-1,070 |
Mar19 |
180803 |
88.77 |
88.98 |
86.71 |
88.08 |
-0.67 |
3,981 |
56,150 |
+768 |
May19 |
180803 |
88.71 |
89.01 |
86.98 |
88.16 |
-0.64 |
1,393 |
8,353 |
+351 |
Jul19 |
180803 |
88.92 |
88.96 |
86.83 |
88.18 |
-0.58 |
611 |
6,507 |
+168 |
Oct19 |
180803 |
82.93 |
82.93 |
82.93 |
82.93 |
-0.21 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,591 |
269,107 |
+556 |
Lumber(CME) |
Sep18 |
180803 |
420.9 |
436.1 |
413.4 |
430.5 |
+5.1 |
361 |
3,786 |
-31 |
Nov18 |
180803 |
402.5 |
413.5 |
395.0 |
410.4 |
+10.0 |
222 |
867 |
+74 |
Jan19 |
180803 |
384.9 |
406.2 |
384.9 |
403.9 |
+15.8 |
43 |
287 |
-1 |
Mar19 |
180803 |
382.0 |
404.3 |
382.0 |
404.0 |
+17.0 |
11 |
189 |
-1 |
Total Volume and Open Interest |
640 |
5,239 |
+42 |
Crude Oil(NYM) |
Sep18 |
180803 |
68.99 |
69.24 |
67.87 |
68.49 |
-0.47 |
576,561 |
405,238 |
-11,746 |
Oct18 |
180803 |
67.69 |
67.94 |
66.68 |
67.35 |
-0.31 |
123,656 |
255,517 |
+5,957 |
Nov18 |
180803 |
67.20 |
67.46 |
66.27 |
66.93 |
-0.25 |
43,717 |
138,407 |
+355 |
Dec18 |
180803 |
66.86 |
67.05 |
65.93 |
66.59 |
-0.20 |
76,305 |
289,412 |
+2,355 |
Jan19 |
180803 |
66.32 |
66.66 |
65.67 |
66.29 |
-0.16 |
29,554 |
169,601 |
-52 |
Feb19 |
180803 |
66.10 |
66.17 |
65.37 |
65.87 |
-0.14 |
14,665 |
77,864 |
+140 |
Mar19 |
180803 |
65.58 |
65.79 |
64.90 |
65.50 |
-0.12 |
16,849 |
80,513 |
+994 |
Apr19 |
180803 |
65.18 |
65.38 |
64.67 |
65.16 |
-0.11 |
7,067 |
56,768 |
+1,070 |
May19 |
180803 |
64.74 |
65.10 |
64.49 |
64.86 |
-0.10 |
3,341 |
43,109 |
+299 |
Jun19 |
180803 |
64.61 |
64.84 |
63.95 |
64.54 |
-0.10 |
21,650 |
162,502 |
-47 |
Jul19 |
180803 |
64.42 |
64.42 |
63.88 |
64.21 |
-0.08 |
947 |
37,205 |
+119 |
Aug19 |
180803 |
64.09 |
64.09 |
63.66 |
63.88 |
-0.08 |
530 |
38,459 |
+197 |
Sep19 |
180803 |
64.23 |
64.23 |
63.25 |
63.57 |
-0.07 |
1,649 |
64,667 |
-181 |
Oct19 |
180803 |
63.27 |
63.27 |
63.23 |
63.27 |
-0.08 |
622 |
35,132 |
+67 |
Nov19 |
180803 |
62.99 |
62.99 |
62.94 |
62.99 |
-0.06 |
612 |
31,141 |
+15 |
Dec19 |
180803 |
62.81 |
62.93 |
62.17 |
62.72 |
-0.06 |
21,113 |
212,395 |
-665 |
Total Volume and Open Interest |
951,421 |
2,349,602 |
+433 |
e-miNY Crude Oil(NYM) |
Sep18 |
180803 |
69.000 |
69.250 |
67.850 |
68.500 |
-0.450 |
17,455 |
3,047 |
-102 |
Oct18 |
180803 |
67.725 |
67.925 |
66.700 |
67.350 |
-0.300 |
371 |
795 |
+11 |
Nov18 |
180803 |
67.275 |
67.400 |
66.450 |
66.925 |
-0.250 |
22 |
95 |
+2 |
Dec18 |
180803 |
66.700 |
66.925 |
66.050 |
66.600 |
-0.200 |
29 |
119 |
-1 |
Jan19 |
180803 |
66.600 |
66.600 |
66.000 |
66.300 |
-0.150 |
12 |
30 |
+12 |
Feb19 |
180803 |
65.875 |
65.875 |
65.875 |
65.875 |
-0.125 |
12 |
25 |
+11 |
Mar19 |
180803 |
65.375 |
65.500 |
65.025 |
65.500 |
-0.125 |
5 |
42 |
-1 |
Apr19 |
180803 |
65.150 |
65.150 |
65.150 |
65.150 |
-0.125 |
0 |
105 |
+0 |
May19 |
180803 |
64.975 |
64.975 |
64.850 |
64.850 |
-0.100 |
0 |
105 |
+0 |
Jun19 |
180803 |
64.500 |
64.550 |
63.975 |
64.550 |
-0.100 |
9 |
77 |
+5 |
Total Volume and Open Interest |
17,917 |
4,484 |
-61 |
NY Harbor ULSD(NYM) |
Sep18 |
180803 |
212.67 |
214.45 |
211.30 |
212.69 |
-0.49 |
74,380 |
127,431 |
-2,171 |
Oct18 |
180803 |
213.19 |
214.90 |
211.84 |
213.24 |
-0.41 |
41,936 |
60,957 |
+567 |
Nov18 |
180803 |
213.54 |
215.17 |
212.20 |
213.63 |
-0.33 |
18,990 |
45,351 |
-584 |
Dec18 |
180803 |
213.85 |
215.41 |
212.44 |
213.95 |
-0.25 |
22,385 |
59,235 |
+688 |
Jan19 |
180803 |
213.94 |
215.74 |
212.94 |
214.34 |
-0.26 |
9,166 |
29,930 |
+2,613 |
Feb19 |
180803 |
213.73 |
215.31 |
212.63 |
214.04 |
-0.28 |
2,450 |
14,391 |
+321 |
Mar19 |
180803 |
213.38 |
214.40 |
211.86 |
213.17 |
-0.30 |
3,260 |
17,965 |
-80 |
Apr19 |
180803 |
211.84 |
212.94 |
210.40 |
211.85 |
-0.22 |
1,520 |
7,587 |
+33 |
May19 |
180803 |
211.28 |
212.16 |
210.32 |
211.28 |
-0.18 |
1,227 |
2,217 |
+220 |
Jun19 |
180803 |
211.55 |
212.21 |
209.51 |
210.90 |
-0.16 |
2,592 |
18,288 |
-95 |
Jul19 |
180803 |
212.16 |
212.16 |
210.10 |
211.32 |
-0.22 |
507 |
1,696 |
-82 |
Aug19 |
180803 |
211.97 |
213.22 |
210.71 |
211.97 |
-0.27 |
108 |
731 |
-21 |
Sep19 |
180803 |
212.80 |
212.80 |
212.80 |
212.80 |
-0.33 |
49 |
1,132 |
+10 |
Oct19 |
180803 |
213.56 |
213.56 |
213.56 |
213.56 |
-0.41 |
16 |
396 |
-1 |
Total Volume and Open Interest |
178,988 |
396,824 |
+1,558 |
RBOB Gasoline(NYM) |
Sep18 |
180803 |
206.31 |
209.06 |
205.47 |
206.55 |
-0.26 |
79,583 |
163,657 |
-3,341 |
Oct18 |
180803 |
194.28 |
196.36 |
193.04 |
194.51 |
-0.36 |
57,365 |
95,358 |
+3,682 |
Nov18 |
180803 |
191.51 |
193.35 |
190.18 |
191.72 |
-0.33 |
24,264 |
67,712 |
-117 |
Dec18 |
180803 |
189.56 |
191.32 |
188.21 |
189.79 |
-0.33 |
23,031 |
49,836 |
-493 |
Jan19 |
180803 |
189.12 |
190.79 |
187.92 |
189.33 |
-0.35 |
9,899 |
31,887 |
+1,384 |
Feb19 |
180803 |
189.29 |
191.17 |
188.62 |
189.87 |
-0.32 |
2,836 |
13,325 |
+206 |
Mar19 |
180803 |
191.03 |
192.56 |
189.84 |
191.45 |
-0.29 |
2,877 |
18,787 |
+180 |
Apr19 |
180803 |
208.42 |
209.28 |
206.85 |
208.26 |
-0.25 |
1,300 |
9,839 |
-83 |
May19 |
180803 |
209.11 |
209.21 |
206.63 |
208.32 |
-0.26 |
750 |
5,225 |
-142 |
Jun19 |
180803 |
207.85 |
208.13 |
205.28 |
206.97 |
-0.24 |
705 |
9,366 |
+188 |
Total Volume and Open Interest |
203,513 |
471,374 |
+1,440 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180803 |
206.55 |
206.55 |
206.55 |
206.55 |
-0.26 |
1 |
1 |
+1 |
Oct18 |
180803 |
194.51 |
194.51 |
194.51 |
194.51 |
-0.36 |
|
|
|
Nov18 |
180803 |
191.72 |
191.72 |
191.72 |
191.72 |
-0.33 |
|
|
|
Dec18 |
180803 |
189.79 |
189.79 |
189.79 |
189.79 |
-0.33 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Sep18 |
180803 |
2.819 |
2.862 |
2.814 |
2.853 |
+0.037 |
118,788 |
291,361 |
+167 |
Oct18 |
180803 |
2.822 |
2.870 |
2.821 |
2.862 |
+0.040 |
54,876 |
176,050 |
+2,709 |
Nov18 |
180803 |
2.860 |
2.906 |
2.858 |
2.898 |
+0.041 |
29,348 |
142,260 |
+2,986 |
Dec18 |
180803 |
2.962 |
3.004 |
2.959 |
2.998 |
+0.040 |
22,658 |
92,976 |
+459 |
Jan19 |
180803 |
3.045 |
3.089 |
3.044 |
3.082 |
+0.039 |
27,040 |
162,350 |
+1,265 |
Feb19 |
180803 |
3.008 |
3.051 |
3.007 |
3.045 |
+0.039 |
8,803 |
71,382 |
+723 |
Mar19 |
180803 |
2.904 |
2.947 |
2.901 |
2.941 |
+0.038 |
23,694 |
138,457 |
+1,388 |
Apr19 |
180803 |
2.606 |
2.628 |
2.604 |
2.626 |
+0.021 |
11,979 |
138,088 |
-742 |
May19 |
180803 |
2.581 |
2.598 |
2.581 |
2.595 |
+0.017 |
6,753 |
54,051 |
+1,537 |
Jun19 |
180803 |
2.608 |
2.626 |
2.608 |
2.624 |
+0.016 |
4,390 |
30,359 |
-1,007 |
Jul19 |
180803 |
2.642 |
2.658 |
2.641 |
2.657 |
+0.015 |
3,805 |
25,928 |
+102 |
Aug19 |
180803 |
2.654 |
2.664 |
2.654 |
2.662 |
+0.014 |
729 |
24,828 |
-137 |
Sep19 |
180803 |
2.635 |
2.645 |
2.628 |
2.644 |
+0.015 |
517 |
23,708 |
+81 |
Oct19 |
180803 |
2.651 |
2.660 |
2.643 |
2.659 |
+0.014 |
1,870 |
53,273 |
-59 |
Nov19 |
180803 |
2.705 |
2.708 |
2.693 |
2.708 |
+0.012 |
443 |
28,929 |
+69 |
Dec19 |
180803 |
2.833 |
2.835 |
2.828 |
2.834 |
+0.011 |
74 |
23,479 |
-3 |
Total Volume and Open Interest |
317,657 |
1,551,253 |
+10,502 |
Brent Crude Oil(ICE) |
Oct18 |
180803 |
73.37 |
73.73 |
72.48 |
73.21 |
-0.24 |
284,022 |
452,386 |
-15,122 |
Nov18 |
180803 |
73.54 |
73.98 |
72.79 |
73.53 |
-0.15 |
126,156 |
283,060 |
+914 |
Dec18 |
180803 |
73.64 |
74.04 |
72.91 |
73.63 |
-0.11 |
123,475 |
302,937 |
+2,515 |
Jan19 |
180803 |
73.60 |
73.99 |
72.91 |
73.62 |
-0.07 |
45,607 |
135,945 |
-1,613 |
Feb19 |
180803 |
73.48 |
73.86 |
72.80 |
73.52 |
-0.05 |
24,454 |
110,969 |
+3,159 |
Mar19 |
180803 |
73.20 |
73.68 |
72.64 |
73.35 |
-0.04 |
21,351 |
93,775 |
-400 |
Apr19 |
180803 |
73.01 |
73.49 |
72.47 |
73.17 |
-0.03 |
5,412 |
49,224 |
+250 |
May19 |
180803 |
72.80 |
73.27 |
72.27 |
72.96 |
-0.01 |
4,256 |
45,975 |
+101 |
Jun19 |
180803 |
72.55 |
73.02 |
72.06 |
72.72 |
unch |
24,593 |
131,446 |
-290 |
Jul19 |
180803 |
72.48 |
72.48 |
72.48 |
72.48 |
unch |
3,955 |
36,968 |
-838 |
Aug19 |
180803 |
72.67 |
72.67 |
72.25 |
72.25 |
+0.01 |
1,689 |
28,607 |
-67 |
Sep19 |
180803 |
72.00 |
72.00 |
72.00 |
72.00 |
unch |
5,977 |
53,554 |
+819 |
Oct19 |
180803 |
71.94 |
71.94 |
71.72 |
71.72 |
unch |
2,393 |
37,086 |
-281 |
Nov19 |
180803 |
71.47 |
71.47 |
71.47 |
71.47 |
unch |
2,471 |
38,022 |
-247 |
Total Volume and Open Interest |
731,993 |
2,253,222 |
-7,275 |
Gas Oil(ICE) |
Aug18 |
180803 |
647.75 |
653.00 |
644.00 |
650.00 |
+4.25 |
60,393 |
78,766 |
-7,241 |
Sep18 |
180803 |
650.00 |
655.00 |
646.00 |
652.00 |
+4.25 |
103,036 |
209,977 |
-7,450 |
Oct18 |
180803 |
651.75 |
657.00 |
648.00 |
654.25 |
+4.00 |
71,271 |
158,008 |
+2,409 |
Nov18 |
180803 |
649.75 |
654.50 |
645.75 |
651.75 |
+3.75 |
25,428 |
65,818 |
+795 |
Dec18 |
180803 |
646.75 |
651.75 |
643.00 |
648.75 |
+3.50 |
42,396 |
133,022 |
+1,687 |
Jan19 |
180803 |
648.25 |
651.75 |
646.00 |
649.00 |
+3.50 |
7,936 |
46,539 |
+283 |
Feb19 |
180803 |
648.25 |
651.50 |
643.50 |
649.00 |
+3.50 |
6,851 |
33,234 |
+1,847 |
Mar19 |
180803 |
647.50 |
651.00 |
642.50 |
648.00 |
+3.25 |
3,545 |
24,705 |
-203 |
Apr19 |
180803 |
644.50 |
649.75 |
642.00 |
646.75 |
+3.25 |
1,901 |
17,981 |
+163 |
May19 |
180803 |
644.25 |
649.00 |
644.00 |
646.50 |
+3.25 |
965 |
11,281 |
+250 |
Total Volume and Open Interest |
335,681 |
1,013,632 |
-7,417 |
Ethanol(CBOT) |
Sep18 |
180803 |
1.441 |
1.441 |
1.433 |
1.441 |
unch |
186 |
989 |
+8 |
Oct18 |
180803 |
1.433 |
1.438 |
1.428 |
1.435 |
unch |
29 |
238 |
+24 |
Nov18 |
180803 |
1.425 |
1.425 |
1.424 |
1.425 |
unch |
1 |
64 |
-1 |
Dec18 |
180803 |
1.421 |
1.421 |
1.415 |
1.415 |
unch |
6 |
128 |
+2 |
Jan19 |
180803 |
1.410 |
1.410 |
1.410 |
1.410 |
unch |
1 |
109 |
+1 |
Feb19 |
180803 |
1.413 |
1.413 |
1.413 |
1.413 |
unch |
|
|
|
Mar19 |
180803 |
1.413 |
1.413 |
1.413 |
1.413 |
unch |
|
|
|
Apr19 |
180803 |
1.413 |
1.413 |
1.413 |
1.413 |
unch |
|
|
|
Total Volume and Open Interest |
226 |
1,660 |
+30 |
WTI Crude Oil(ICE) |
Sep18 |
180803 |
68.88 |
69.24 |
67.88 |
68.49 |
-0.47 |
24,215 |
79,111 |
-208 |
Oct18 |
180803 |
67.61 |
67.95 |
66.68 |
67.35 |
-0.31 |
50,304 |
65,404 |
+2,686 |
Nov18 |
180803 |
67.10 |
67.47 |
66.35 |
66.93 |
-0.25 |
27,841 |
28,378 |
+814 |
Dec18 |
180803 |
66.72 |
67.07 |
66.00 |
66.59 |
-0.20 |
36,739 |
139,774 |
+256 |
Jan19 |
180803 |
66.35 |
66.62 |
65.80 |
66.29 |
-0.16 |
16,848 |
31,039 |
-746 |
Feb19 |
180803 |
65.98 |
66.11 |
65.34 |
65.87 |
-0.14 |
6,583 |
13,517 |
-277 |
Mar19 |
180803 |
65.45 |
65.79 |
64.99 |
65.50 |
-0.12 |
3,378 |
23,224 |
+462 |
Apr19 |
180803 |
65.27 |
65.27 |
64.66 |
65.16 |
-0.11 |
1,080 |
6,103 |
+19 |
May19 |
180803 |
64.72 |
64.86 |
64.36 |
64.86 |
-0.10 |
468 |
7,095 |
+80 |
Jun19 |
180803 |
64.64 |
64.74 |
64.05 |
64.54 |
-0.10 |
4,989 |
67,102 |
+630 |
Jul19 |
180803 |
64.21 |
64.21 |
64.21 |
64.21 |
-0.08 |
201 |
4,349 |
+65 |
Aug19 |
180803 |
63.88 |
63.88 |
63.88 |
63.88 |
-0.08 |
174 |
5,282 |
+80 |
Sep19 |
180803 |
63.57 |
63.57 |
63.57 |
63.57 |
-0.07 |
204 |
12,637 |
-44 |
Oct19 |
180803 |
63.27 |
63.27 |
63.27 |
63.27 |
-0.08 |
136 |
4,099 |
+70 |
Nov19 |
180803 |
62.99 |
62.99 |
62.99 |
62.99 |
-0.06 |
121 |
4,301 |
-2 |
Dec19 |
180803 |
62.72 |
62.88 |
62.25 |
62.72 |
-0.06 |
4,924 |
74,568 |
-363 |
Total Volume and Open Interest |
180,030 |
635,984 |
+3,846 |
US Dollar Index(ICE) |
Sep18 |
180803 |
95.010 |
95.195 |
94.795 |
94.960 |
-0.028 |
10,724 |
50,823 |
+199 |
Dec18 |
180803 |
94.590 |
94.750 |
94.380 |
94.545 |
-0.022 |
34 |
1,764 |
+2 |
Mar19 |
180803 |
94.100 |
94.170 |
94.085 |
94.090 |
-0.023 |
0 |
488 |
+0 |
Total Volume and Open Interest |
10,758 |
53,261 |
+201 |
Australian Dollar(CME) |
Sep18 |
180803 |
73.65 |
74.13 |
73.49 |
74.06 |
+0.42 |
83,639 |
139,852 |
+4,416 |
Dec18 |
180803 |
73.63 |
74.13 |
73.58 |
74.09 |
+0.41 |
123 |
674 |
+96 |
Mar19 |
180803 |
74.05 |
74.16 |
74.05 |
74.16 |
+0.42 |
0 |
131 |
+0 |
Total Volume and Open Interest |
83,974 |
141,838 |
+4,513 |
British Pound(CME) |
Sep18 |
180803 |
130.39 |
130.64 |
129.97 |
130.28 |
-0.18 |
85,278 |
181,845 |
+3,275 |
Dec18 |
180803 |
130.89 |
131.15 |
130.60 |
130.82 |
-0.18 |
52 |
10,306 |
+34 |
Mar19 |
180803 |
131.60 |
131.60 |
131.43 |
131.43 |
-0.17 |
0 |
376 |
+0 |
Total Volume and Open Interest |
86,019 |
193,745 |
+3,449 |
Canadian Dollar(CME) |
Sep18 |
180803 |
76.82 |
77.19 |
76.74 |
77.10 |
+0.26 |
70,729 |
134,368 |
+266 |
Dec18 |
180803 |
76.92 |
77.25 |
76.87 |
77.22 |
+0.26 |
194 |
4,964 |
+47 |
Mar19 |
180803 |
77.09 |
77.34 |
77.09 |
77.33 |
+0.26 |
14 |
651 |
+12 |
Jun19 |
180803 |
77.46 |
77.46 |
77.41 |
77.43 |
+0.25 |
5 |
150 |
+3 |
Total Volume and Open Interest |
71,148 |
140,553 |
+300 |
Japanese Yen(CME) |
Sep18 |
180803 |
89.80 |
90.27 |
89.63 |
90.14 |
+0.35 |
132,961 |
192,406 |
-2,661 |
Dec18 |
180803 |
90.34 |
90.82 |
90.34 |
90.74 |
+0.35 |
200 |
1,075 |
+135 |
Mar19 |
180803 |
91.46 |
91.46 |
91.46 |
91.46 |
+0.36 |
3 |
72 |
-3 |
Total Volume and Open Interest |
133,326 |
195,055 |
-2,511 |
Swiss Franc(CME) |
Sep18 |
180803 |
100.79 |
101.14 |
100.69 |
100.94 |
+0.12 |
20,083 |
91,171 |
+182 |
Dec18 |
180803 |
101.77 |
101.94 |
101.54 |
101.77 |
+0.11 |
19 |
67 |
+8 |
Mar19 |
180803 |
102.68 |
102.74 |
102.46 |
102.68 |
+0.12 |
0 |
49 |
+0 |
Total Volume and Open Interest |
20,102 |
91,289 |
+190 |
EuroFX(CME) |
Sep18 |
180803 |
116.22 |
116.47 |
115.94 |
116.14 |
-0.09 |
193,668 |
487,255 |
-834 |
Dec18 |
180803 |
117.07 |
117.30 |
116.81 |
116.98 |
-0.09 |
312 |
7,300 |
-41 |
Mar19 |
180803 |
117.92 |
117.92 |
117.91 |
117.91 |
-0.11 |
0 |
1,306 |
+0 |
Total Volume and Open Interest |
194,548 |
498,759 |
-962 |
Mexican Peso(CME) |
Aug18 |
180803 |
538.50 |
538.50 |
538.50 |
538.50 |
+3.13 |
|
|
|
Sep18 |
180803 |
533.00 |
535.88 |
530.88 |
535.63 |
+3.25 |
51,465 |
196,388 |
+6,759 |
Total Volume and Open Interest |
51,494 |
196,500 |
+6,733 |
Brazilian Real(CME) |
Sep18 |
180803 |
264.95 |
269.25 |
264.90 |
268.80 |
+3.85 |
3,967 |
33,496 |
-202 |
Oct18 |
180803 |
268.30 |
268.30 |
268.30 |
268.30 |
+3.95 |
0 |
5 |
+0 |
Nov18 |
180803 |
267.45 |
267.45 |
267.45 |
267.45 |
+3.90 |
1 |
1 |
+1 |
Dec18 |
180803 |
266.75 |
266.75 |
266.75 |
266.75 |
+3.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,968 |
33,555 |
-201 |
30-Year T-Bonds(CBOT) |
Sep18 |
180803 |
142~140 |
143~020 |
142~090 |
142~310 |
+0~170 |
307,334 |
841,702 |
+17,744 |
Dec18 |
180803 |
141~180 |
142~090 |
141~170 |
142~060 |
+0~170 |
207 |
1,376 |
+33 |
Mar19 |
180803 |
141~150 |
141~150 |
141~150 |
141~150 |
+0~170 |
|
|
|
Total Volume and Open Interest |
307,541 |
843,078 |
+17,777 |
10-Year T-Notes(CBOT) |
Sep18 |
180803 |
119~095 |
119~205 |
119~075 |
119~195 |
+0~090 |
1,500,142 |
3,753,015 |
+3,834 |
Dec18 |
180803 |
119~010 |
119~130 |
119~005 |
119~130 |
+0~100 |
3,038 |
13,065 |
+1,242 |
Mar19 |
180803 |
119~060 |
119~060 |
119~060 |
119~060 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,503,180 |
3,766,080 |
+5,076 |
5-Year T-Notes(CBOT) |
Sep18 |
180803 |
113~030 |
113~096 |
113~020 |
113~094 |
+0~054 |
862,236 |
3,991,938 |
+42,789 |
Dec18 |
180803 |
112~260 |
113~002 |
112~246 |
113~002 |
+0~056 |
12,962 |
18,871 |
+10,230 |
Mar19 |
180803 |
112~250 |
112~250 |
112~250 |
112~250 |
+0~056 |
|
|
|
Total Volume and Open Interest |
875,198 |
4,010,809 |
+53,019 |
2 Year T-Notes(CBOT) |
Sep18 |
180803 |
105~224 |
105~240 |
105~216 |
105~240 |
+0~012 |
307,628 |
1,947,545 |
-9,466 |
Dec18 |
180803 |
105~182 |
105~186 |
105~164 |
105~184 |
+0~012 |
6,685 |
9,376 |
+6,512 |
Mar19 |
180803 |
105~184 |
105~184 |
105~184 |
105~184 |
+0~012 |
|
|
|
Total Volume and Open Interest |
314,313 |
1,956,921 |
-2,954 |
Eurodollars(CME) |
Sep18 |
180803 |
97.570 |
97.585 |
97.570 |
97.585 |
+0.010 |
232,063 |
1,291,719 |
-13,987 |
Dec18 |
180803 |
97.320 |
97.335 |
97.310 |
97.335 |
+0.010 |
227,869 |
1,802,912 |
-10,647 |
Mar19 |
180803 |
97.165 |
97.190 |
97.160 |
97.185 |
+0.010 |
157,474 |
1,294,216 |
+4,468 |
Jun19 |
180803 |
97.045 |
97.075 |
97.040 |
97.075 |
+0.020 |
189,878 |
1,284,729 |
-6,337 |
Sep19 |
180803 |
96.970 |
97.010 |
96.960 |
97.005 |
+0.025 |
167,218 |
997,447 |
+11,482 |
Dec19 |
180803 |
96.920 |
96.965 |
96.915 |
96.960 |
+0.025 |
197,048 |
1,801,659 |
-5,674 |
Mar20 |
180803 |
96.910 |
96.955 |
96.900 |
96.950 |
+0.030 |
122,194 |
980,648 |
-629 |
Jun20 |
180803 |
96.910 |
96.960 |
96.900 |
96.955 |
+0.035 |
117,497 |
820,146 |
+782 |
Sep20 |
180803 |
96.910 |
96.965 |
96.900 |
96.960 |
+0.040 |
135,641 |
844,813 |
+30,228 |
Dec20 |
180803 |
96.905 |
96.955 |
96.895 |
96.950 |
+0.040 |
80,963 |
855,701 |
+952 |
Mar21 |
180803 |
96.920 |
96.970 |
96.915 |
96.965 |
+0.040 |
86,896 |
419,099 |
+3,844 |
Jun21 |
180803 |
96.930 |
96.980 |
96.920 |
96.975 |
+0.040 |
72,968 |
292,482 |
+1,638 |
Sep21 |
180803 |
96.925 |
96.975 |
96.920 |
96.975 |
+0.040 |
38,841 |
220,951 |
+283 |
Dec21 |
180803 |
96.915 |
96.960 |
96.910 |
96.960 |
+0.040 |
34,240 |
343,831 |
+218 |
Mar22 |
180803 |
96.915 |
96.960 |
96.910 |
96.960 |
+0.040 |
24,405 |
131,885 |
+2,142 |
Jun22 |
180803 |
96.910 |
96.955 |
96.905 |
96.950 |
+0.035 |
22,978 |
119,762 |
+2,247 |
Sep22 |
180803 |
96.900 |
96.945 |
96.895 |
96.940 |
+0.035 |
23,115 |
61,090 |
+1,922 |
Dec22 |
180803 |
96.885 |
96.925 |
96.875 |
96.925 |
+0.040 |
26,073 |
121,423 |
+999 |
Total Volume and Open Interest |
2,041,683 |
14,088,081 |
+36,809 |
Ultra T-Bond(CBOT) |
Sep18 |
180803 |
156~00 |
156~24 |
155~23 |
156~19 |
+0~23 |
158,082 |
1,015,729 |
-4,854 |
Dec18 |
180803 |
156~27 |
156~30 |
156~01 |
156~27 |
+0~23 |
2,276 |
4,415 |
+1,986 |
Mar19 |
180803 |
156~27 |
156~27 |
156~27 |
156~27 |
+0~23 |
|
|
|
Total Volume and Open Interest |
160,358 |
1,020,144 |
-2,868 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180803 |
126~285 |
127~090 |
126~250 |
127~080 |
+0~115 |
174,003 |
577,453 |
-5,793 |
Dec18 |
180803 |
126~295 |
126~295 |
126~160 |
126~295 |
+0~115 |
28 |
118 |
-25 |
Mar19 |
180803 |
126~295 |
126~295 |
126~295 |
126~295 |
+0~115 |
|
|
|
Total Volume and Open Interest |
174,031 |
577,571 |
-5,818 |
30 Day Federal Funds(CBOT) |
Aug18 |
180803 |
98.088 |
98.088 |
98.085 |
98.085 |
unch |
12,914 |
254,864 |
-3,626 |
Sep18 |
180803 |
98.050 |
98.055 |
98.050 |
98.050 |
unch |
6,819 |
110,639 |
+138 |
Oct18 |
180803 |
97.860 |
97.860 |
97.855 |
97.860 |
unch |
17,562 |
309,834 |
-836 |
Nov18 |
180803 |
97.855 |
97.855 |
97.845 |
97.855 |
+0.005 |
6,501 |
218,496 |
-1,328 |
Dec18 |
180803 |
97.785 |
97.790 |
97.775 |
97.785 |
+0.005 |
9,230 |
73,733 |
-928 |
Jan19 |
180803 |
97.675 |
97.685 |
97.665 |
97.680 |
+0.005 |
33,167 |
252,826 |
-907 |
Total Volume and Open Interest |
125,517 |
1,751,717 |
-8,637 |
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 |
180803 |
175.02 |
176.82 |
174.96 |
176.60 |
+1.88 |
41,139 |
229,854 |
-1,344 |
Dec18 |
180803 |
175.14 |
175.14 |
175.14 |
175.14 |
+1.88 |
1 |
818 |
+3 |
Mar19 |
180803 |
174.10 |
174.10 |
174.10 |
174.10 |
+1.88 |
|
|
|
Total Volume and Open Interest |
41,140 |
230,672 |
-1,341 |
Euro-Bund(EUREX) |
Sep18 |
180803 |
161.37 |
162.12 |
161.37 |
162.05 |
+0.79 |
690,866 |
1,970,948 |
-17,965 |
Dec18 |
180803 |
159.00 |
159.61 |
159.00 |
159.55 |
+0.79 |
16,689 |
16,590 |
-289 |
Mar19 |
180803 |
160.00 |
160.20 |
160.00 |
160.18 |
+0.79 |
0 |
230 |
+3 |
Total Volume and Open Interest |
707,555 |
1,987,768 |
-18,251 |
Euro-Bobl(EUREX) |
Sep18 |
180803 |
131.61 |
131.86 |
131.60 |
131.82 |
+0.26 |
428,903 |
1,618,739 |
-44,927 |
Dec18 |
180803 |
131.16 |
131.16 |
131.16 |
131.16 |
+0.26 |
5,217 |
6,952 |
+1,700 |
Mar19 |
180803 |
131.16 |
131.16 |
131.16 |
131.16 |
+0.26 |
|
|
|
Total Volume and Open Interest |
434,120 |
1,625,691 |
-43,227 |
Euro-Schatz(EUREX) |
Sep18 |
180803 |
111.89 |
111.97 |
111.89 |
111.93 |
+0.04 |
368,604 |
1,968,914 |
+22,691 |
Dec18 |
180803 |
111.89 |
111.89 |
111.88 |
111.88 |
+0.05 |
2,804 |
7,748 |
+2,351 |
Mar19 |
180803 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.05 |
|
|
|
Total Volume and Open Interest |
371,408 |
1,976,662 |
+25,042 |
3-Mth Euribor(EUREX) |
Sep18 |
180803 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
109 |
5,015 |
+0 |
Dec18 |
180803 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.010 |
10 |
13,473 |
+0 |
Mar19 |
180803 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
58 |
1,723 |
+0 |
Total Volume and Open Interest |
231 |
30,580 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180803 |
122~15 |
122~25 |
122~08 |
122~24 |
+0~18 |
222,826 |
812,960 |
+1,494 |
Dec18 |
180803 |
121~27 |
121~27 |
121~27 |
121~27 |
+0~18 |
20 |
260 |
+0 |
Total Volume and Open Interest |
222,846 |
813,220 |
+1,494 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180803 |
99.14 |
99.15 |
99.13 |
99.15 |
+0.02 |
96,091 |
481,705 |
-10,711 |
Dec18 |
180803 |
99.08 |
99.10 |
99.07 |
99.09 |
+0.02 |
101,741 |
506,594 |
-2,122 |
Mar19 |
180803 |
99.00 |
99.02 |
98.99 |
99.01 |
+0.02 |
77,657 |
332,524 |
-9,502 |
Jun19 |
180803 |
98.92 |
98.95 |
98.92 |
98.94 |
+0.02 |
98,838 |
305,587 |
-6,111 |
Sep19 |
180803 |
98.84 |
98.88 |
98.84 |
98.87 |
+0.03 |
90,495 |
280,648 |
-6,866 |
Dec19 |
180803 |
98.78 |
98.82 |
98.78 |
98.81 |
+0.04 |
111,038 |
289,433 |
-2,817 |
Total Volume and Open Interest |
967,360 |
3,119,577 |
-36,701 |
3-Mth Euribor(LIFFE) |
Sep18 |
180803 |
100.310 |
100.315 |
100.305 |
100.310 |
-0.005 |
38,730 |
506,118 |
+13,006 |
Dec18 |
180803 |
100.295 |
100.295 |
100.275 |
100.285 |
-0.010 |
85,410 |
532,580 |
+5,914 |
Mar19 |
180803 |
100.275 |
100.280 |
100.260 |
100.265 |
-0.010 |
67,937 |
474,048 |
-1,636 |
Total Volume and Open Interest |
908,493 |
5,038,577 |
+31,797 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180803 |
97.98 |
97.99 |
97.97 |
97.98 |
unch |
6,211 |
184,611 |
-1,182 |
Dec18 |
180803 |
97.95 |
97.98 |
97.95 |
97.97 |
+0.01 |
11,492 |
234,989 |
+2,077 |
Mar19 |
180803 |
97.93 |
97.95 |
97.92 |
97.94 |
unch |
13,368 |
188,184 |
-784 |
Jun19 |
180803 |
97.89 |
97.91 |
97.88 |
97.90 |
unch |
12,228 |
157,686 |
+1,168 |
Sep19 |
180803 |
97.84 |
97.86 |
97.83 |
97.85 |
unch |
6,649 |
104,617 |
-1,117 |
Dec19 |
180803 |
97.79 |
97.81 |
97.77 |
97.80 |
+0.01 |
11,214 |
121,285 |
+1,489 |
Mar20 |
180803 |
97.74 |
97.76 |
97.73 |
97.75 |
unch |
2,655 |
61,183 |
+590 |
Jun20 |
180803 |
97.70 |
97.71 |
97.69 |
97.70 |
unch |
2,813 |
31,652 |
+531 |
Sep20 |
180803 |
97.66 |
97.66 |
97.65 |
97.66 |
unch |
797 |
6,792 |
+62 |
Dec20 |
180803 |
97.61 |
97.61 |
97.61 |
97.61 |
unch |
133 |
5,106 |
+69 |
Total Volume and Open Interest |
67,729 |
1,098,618 |
+2,903 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180803 |
97.27 |
97.29 |
97.25 |
97.27 |
unch |
164,546 |
1,228,051 |
+43,074 |
Dec18 |
180803 |
97.25 |
97.25 |
97.25 |
97.25 |
unch |
0 |
830 |
+0 |
Total Volume and Open Interest |
164,546 |
1,228,881 |
+43,074 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180803 |
97.85 |
97.86 |
97.83 |
97.85 |
-0.01 |
136,825 |
1,036,898 |
+20,295 |
Dec18 |
180803 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
136,825 |
1,039,270 |
+20,295 |
Gold(CMX) |
Aug18 |
180803 |
1206.5 |
1219.0 |
1205.1 |
1214.2 |
+3.6 |
1,026 |
3,382 |
-468 |
Oct18 |
180803 |
1211.8 |
1223.3 |
1207.4 |
1218.1 |
+3.2 |
6,475 |
55,151 |
+904 |
Dec18 |
180803 |
1216.0 |
1228.5 |
1212.5 |
1223.2 |
+3.1 |
218,458 |
339,616 |
-554 |
Feb19 |
180803 |
1220.0 |
1233.6 |
1220.0 |
1229.0 |
+3.2 |
973 |
31,233 |
+366 |
Apr19 |
180803 |
1227.7 |
1238.7 |
1225.9 |
1234.6 |
+3.2 |
388 |
7,265 |
+90 |
Jun19 |
180803 |
1241.7 |
1242.5 |
1240.0 |
1240.6 |
+3.2 |
1,133 |
6,927 |
+464 |
Aug19 |
180803 |
1238.0 |
1251.1 |
1238.0 |
1246.6 |
+3.2 |
39 |
1,359 |
+5 |
Oct19 |
180803 |
1255.7 |
1255.7 |
1252.1 |
1253.0 |
+3.1 |
0 |
384 |
+0 |
Dec19 |
180803 |
1249.5 |
1264.5 |
1249.5 |
1259.7 |
+3.2 |
54 |
3,717 |
-17 |
Feb20 |
180803 |
1266.3 |
1266.3 |
1266.3 |
1266.3 |
+3.2 |
0 |
8 |
+0 |
Apr20 |
180803 |
1272.7 |
1272.7 |
1272.7 |
1272.7 |
+3.2 |
|
|
|
Jun20 |
180803 |
1273.9 |
1279.5 |
1273.9 |
1279.5 |
+3.2 |
0 |
396 |
+0 |
Total Volume and Open Interest |
229,436 |
453,432 |
+777 |
Silver(CMX) |
Sep18 |
180803 |
1531.0 |
1557.5 |
1525.0 |
1546.2 |
+7.7 |
58,314 |
155,426 |
-2,283 |
Dec18 |
180803 |
1541.5 |
1567.0 |
1534.5 |
1556.2 |
+7.8 |
6,882 |
57,407 |
+420 |
Mar19 |
180803 |
1553.0 |
1577.0 |
1545.5 |
1566.8 |
+7.9 |
410 |
7,148 |
+4 |
May19 |
180803 |
1556.0 |
1576.5 |
1556.0 |
1574.2 |
+7.8 |
45 |
1,573 |
+22 |
Jul19 |
180803 |
1563.5 |
1592.0 |
1561.0 |
1582.2 |
+8.0 |
1 |
893 |
+0 |
Sep19 |
180803 |
1590.8 |
1590.8 |
1590.8 |
1590.8 |
+8.0 |
1 |
249 |
+0 |
Dec19 |
180803 |
1603.1 |
1603.1 |
1603.1 |
1603.1 |
+8.0 |
0 |
318 |
+0 |
Total Volume and Open Interest |
65,726 |
224,431 |
-2,081 |
Platinum(NYMEX) |
Oct18 |
180803 |
824.7 |
843.9 |
822.9 |
836.9 |
+8.7 |
27,857 |
77,038 |
+137 |
Jan19 |
180803 |
829.8 |
847.2 |
829.0 |
840.6 |
+8.7 |
322 |
4,915 |
+88 |
Apr19 |
180803 |
844.2 |
846.2 |
844.2 |
846.2 |
+8.7 |
58 |
304 |
+26 |
Jul19 |
180803 |
852.3 |
852.3 |
852.3 |
852.3 |
+8.7 |
0 |
111 |
+0 |
Total Volume and Open Interest |
28,275 |
82,407 |
+268 |
Palladium(NYMEX) |
Sep18 |
180803 |
909.80 |
918.80 |
904.30 |
907.90 |
-7.60 |
5,604 |
18,160 |
-414 |
Dec18 |
180803 |
906.60 |
915.50 |
903.50 |
905.10 |
-7.70 |
1,009 |
4,115 |
+617 |
Mar19 |
180803 |
899.80 |
899.80 |
899.80 |
899.80 |
-7.70 |
5 |
136 |
+1 |
Total Volume and Open Interest |
6,618 |
22,411 |
+204 |
Copper(CMX) |
Sep18 |
180803 |
272.65 |
278.40 |
270.90 |
276.35 |
+2.60 |
126,689 |
160,575 |
+715 |
Dec18 |
180803 |
275.45 |
280.55 |
273.15 |
278.55 |
+2.55 |
17,470 |
72,230 |
+266 |
Mar19 |
180803 |
278.00 |
282.85 |
275.80 |
281.15 |
+2.55 |
8,518 |
37,277 |
+654 |
May19 |
180803 |
278.45 |
284.40 |
277.35 |
282.75 |
+2.60 |
1,864 |
8,613 |
-277 |
Jul19 |
180803 |
283.10 |
284.30 |
283.10 |
284.30 |
+2.70 |
599 |
3,686 |
+3 |
Total Volume and Open Interest |
160,625 |
300,678 |
+156 |
E-mini DJIA Index(CBOT) |
Sep18 |
180803 |
25327 |
25437 |
25260 |
25410 |
+105 |
142,699 |
93,279 |
+709 |
Dec18 |
180803 |
25325 |
25441 |
25272 |
25418 |
+107 |
97 |
718 |
-1 |
Mar19 |
180803 |
25453 |
25453 |
25313 |
25453 |
+111 |
5 |
42 |
+3 |
Jun19 |
180803 |
25478 |
25478 |
25478 |
25478 |
+108 |
|
|
|
Total Volume and Open Interest |
142,801 |
94,039 |
+711 |
S & P 500(CME) |
Sep18 |
180803 |
2830.30 |
2840.80 |
2825.10 |
2839.50 |
+11.10 |
1,384 |
62,058 |
-375 |
Dec18 |
180803 |
2843.70 |
2843.70 |
2843.70 |
2843.70 |
+11.10 |
0 |
300 |
+0 |
Mar19 |
180803 |
2850.70 |
2850.70 |
2850.70 |
2850.70 |
+11.40 |
|
|
|
Jun19 |
180803 |
2858.80 |
2858.80 |
2858.80 |
2858.80 |
+11.70 |
|
|
|
Total Volume and Open Interest |
1,384 |
62,358 |
-375 |
S & P 500 E-Mini(CME) |
Sep18 |
180803 |
2830.75 |
2841.50 |
2824.75 |
2839.50 |
+11.00 |
1,098,291 |
2,673,534 |
-4,201 |
Dec18 |
180803 |
2833.50 |
2845.25 |
2829.00 |
2843.75 |
+11.25 |
2,439 |
57,015 |
-101 |
Mar19 |
180803 |
2840.50 |
2851.00 |
2836.75 |
2850.75 |
+11.50 |
42 |
20,366 |
+20 |
Jun19 |
180803 |
2858.75 |
2858.75 |
2858.75 |
2858.75 |
+11.75 |
2 |
7,436 |
+2 |
Total Volume and Open Interest |
1,100,774 |
2,758,352 |
-4,280 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180803 |
7392.00 |
7415.00 |
7362.25 |
7402.00 |
+16.25 |
370,601 |
239,187 |
+1,564 |
Dec18 |
180803 |
7412.00 |
7439.25 |
7387.50 |
7426.50 |
+16.50 |
848 |
2,174 |
+236 |
Mar19 |
180803 |
7458.00 |
7461.50 |
7430.00 |
7461.25 |
+16.50 |
0 |
44 |
+0 |
Total Volume and Open Interest |
371,449 |
241,408 |
+1,800 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180803 |
1997.70 |
2005.60 |
1992.50 |
2001.50 |
+5.00 |
13,510 |
82,390 |
-177 |
Dec18 |
180803 |
2006.00 |
2008.60 |
1999.90 |
2006.00 |
+5.30 |
0 |
6 |
+0 |
Mar19 |
180803 |
2009.20 |
2009.20 |
2009.20 |
2009.20 |
+5.00 |
|
|
|
Total Volume and Open Interest |
13,510 |
82,396 |
-177 |
Volatility Index(CBOE) |
Aug18 |
180803 |
13.85 |
14.00 |
13.50 |
13.53 |
-0.40 |
81,789 |
0 |
-161,997 |
Sep18 |
180803 |
14.85 |
15.02 |
14.65 |
14.80 |
-0.18 |
55,958 |
0 |
-108,538 |
Oct18 |
180803 |
15.60 |
15.72 |
15.40 |
15.58 |
-0.10 |
17,661 |
0 |
-51,585 |
Nov18 |
180803 |
15.82 |
15.90 |
15.65 |
15.83 |
-0.05 |
10,522 |
0 |
-33,795 |
Total Volume and Open Interest |
180,479 |
486,105 |
+70,616 |
S & P 600(CME) |
Sep18 |
180803 |
1054.00 |
1054.00 |
1054.00 |
1054.00 |
-4.40 |
|
|
|
Dec18 |
180803 |
1054.70 |
1054.70 |
1054.70 |
1054.70 |
-4.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180803 |
1685.50 |
1689.50 |
1668.20 |
1675.30 |
-9.50 |
105,726 |
551,402 |
-3,693 |
Dec18 |
180803 |
1689.70 |
1693.30 |
1673.90 |
1680.00 |
-9.50 |
9 |
134 |
+3 |
Mar19 |
180803 |
1685.20 |
1685.20 |
1685.20 |
1685.20 |
-9.50 |
|
|
|
Total Volume and Open Interest |
105,735 |
551,536 |
-3,690 |
Nikkei 225(CME) |
Sep18 |
180803 |
22625 |
22740 |
22450 |
22580 |
-5 |
7,798 |
29,060 |
-485 |
Dec18 |
180803 |
22350 |
22550 |
22350 |
22460 |
-5 |
4 |
10 |
-2 |
Total Volume and Open Interest |
7,802 |
29,070 |
-487 |
Nikkei 225(SGX) |
Sep18 |
180803 |
22485 |
22610 |
22370 |
22495 |
-10 |
70,698 |
138,110 |
+2,299 |
Dec18 |
180803 |
22390 |
22390 |
22340 |
22340 |
-15 |
0 |
5,199 |
-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 |
180803 |
22605 |
22700 |
22430 |
22555 |
-20 |
30,498 |
54,422 |
-1 |
Dec18 |
180803 |
22355 |
22495 |
22275 |
22390 |
-20 |
1 |
3 |
+0 |
Mar19 |
180803 |
22325 |
22325 |
22325 |
22325 |
-35 |
|
|
|
Total Volume and Open Interest |
30,499 |
54,425 |
-1 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180803 |
22560 |
22560 |
22440 |
22560 |
-20 |
5 |
28 |
+5 |
Dec18 |
180803 |
22390 |
22390 |
22390 |
22390 |
-20 |
|
|
|
Mar19 |
180803 |
22330 |
22330 |
22330 |
22330 |
-30 |
|
|
|
Total Volume and Open Interest |
5 |
28 |
+5 |
CAC 40(EURONEXT) |
Aug18 |
180803 |
5475.0 |
5498.0 |
5457.5 |
5477.5 |
+18.0 |
61,981 |
292,457 |
-1,350 |
Sep18 |
180803 |
5468.0 |
5491.5 |
5457.5 |
5475.5 |
+18.5 |
46 |
25,802 |
-75 |
Oct18 |
180803 |
5464.5 |
5464.5 |
5464.5 |
5464.5 |
+19.0 |
|
|
|
Total Volume and Open Interest |
67,027 |
370,380 |
+3,575 |
Hang Seng Index(HKFE) |
Aug18 |
180803 |
27581 |
27758 |
27444 |
27613 |
+8 |
214,392 |
100,304 |
+1,830 |
Sep18 |
180803 |
27483 |
27666 |
27390 |
27539 |
+2 |
3,103 |
14,325 |
+1,874 |
Total Volume and Open Interest |
217,623 |
122,164 |
+3,725 |
DAX(EUREX) |
Sep18 |
180803 |
12580.0 |
12641.0 |
12552.0 |
12611.5 |
+79.0 |
85,912 |
123,080 |
+8,716 |
Dec18 |
180803 |
12547.0 |
12615.0 |
12547.0 |
12596.5 |
+79.0 |
97 |
1,776 |
-54 |
Mar19 |
180803 |
12587.5 |
12587.5 |
12587.5 |
12587.5 |
+79.0 |
25 |
205 |
-24 |
Total Volume and Open Interest |
86,034 |
125,061 |
+8,638 |
Mini-DAX(EUREX) |
Sep18 |
180803 |
12584.0 |
12642.0 |
12553.0 |
12611.5 |
+79.0 |
36,634 |
16,146 |
+1,639 |
Dec18 |
180803 |
12566.0 |
12619.0 |
12551.0 |
12596.5 |
+79.0 |
30 |
225 |
+18 |
Mar19 |
180803 |
12550.0 |
12587.5 |
12550.0 |
12587.5 |
+79.0 |
2 |
86 |
+4 |
Total Volume and Open Interest |
36,666 |
16,457 |
+1,661 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180803 |
3482 |
3491 |
3466 |
3481 |
+16 |
1,028,220 |
3,313,240 |
-36,765 |
Dec18 |
180803 |
3463 |
3470 |
3451 |
3463 |
+16 |
96 |
174,270 |
+227 |
Mar19 |
180803 |
3456 |
3456 |
3452 |
3452 |
+17 |
3 |
81,070 |
+3 |
Total Volume and Open Interest |
1,028,319 |
3,571,251 |
-36,535 |
Swiss Market Index(EUREX) |
Sep18 |
180803 |
9160 |
9168 |
9106 |
9127 |
+2 |
40,775 |
208,658 |
+2,295 |
Dec18 |
180803 |
9101 |
9107 |
9101 |
9107 |
+2 |
9 |
992 |
+4 |
Mar19 |
180803 |
9005 |
9005 |
9005 |
9005 |
+2 |
1 |
26 |
+0 |
Total Volume and Open Interest |
40,785 |
209,676 |
+2,299 |
FT-SE 100(EURONEXT) |
Sep18 |
180803 |
7568.00 |
7621.50 |
7529.50 |
7606.00 |
+88.50 |
125,869 |
673,567 |
-6,573 |
Dec18 |
180803 |
7537.00 |
7566.50 |
7537.00 |
7566.50 |
+88.50 |
15 |
1,586 |
+2 |
Mar19 |
180803 |
7504.00 |
7504.00 |
7504.00 |
7504.00 |
+88.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
125,884 |
675,168 |
-6,571 |
SPI 200(SFE) |
Sep18 |
180803 |
6185.0 |
6219.0 |
6172.0 |
6183.0 |
-9.0 |
33,425 |
371,069 |
+9,683 |
Dec18 |
180803 |
6176.0 |
6176.0 |
6176.0 |
6176.0 |
-9.0 |
10 |
3,209 |
-10 |
Mar19 |
180803 |
6129.0 |
6129.0 |
6129.0 |
6129.0 |
-9.0 |
54 |
2,960 |
+0 |
Total Volume and Open Interest |
33,532 |
380,337 |
+9,714 |
FTSE MIB(ISE) |
Sep18 |
180803 |
21420.00 |
21675.00 |
21300.00 |
21559.00 |
+168.00 |
25,561 |
76,554 |
+4,381 |
Dec18 |
180803 |
21260.00 |
21490.00 |
21170.00 |
21419.00 |
+165.00 |
48 |
218 |
+10 |
Mar19 |
180803 |
21349.00 |
21349.00 |
21349.00 |
21349.00 |
+165.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
25,609 |
76,792 |
+4,391 |
KOSPI 200(KFE) |
Sep18 |
180803 |
293.30 |
296.15 |
292.75 |
295.80 |
+2.30 |
200,551 |
277,948 |
+2,163 |
Dec18 |
180803 |
293.10 |
296.40 |
293.10 |
296.20 |
+2.40 |
318 |
47,698 |
-280 |
Mar19 |
180803 |
291.85 |
293.40 |
291.80 |
293.40 |
+1.95 |
7 |
3,586 |
+1,357 |
Total Volume and Open Interest |
200,876 |
358,373 |
+3,240 |
GSCI(CME) |
Aug18 |
180803 |
462.50 |
463.95 |
460.15 |
461.90 |
-0.15 |
50 |
13,819 |
-8 |
Sep18 |
180803 |
461.15 |
462.40 |
459.00 |
460.80 |
+0.05 |
0 |
1,530 |
+0 |
Oct18 |
180803 |
460.15 |
460.15 |
460.15 |
460.15 |
+0.05 |
|
|
|
Total Volume and Open Interest |
50 |
15,349 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|