|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180806 |
880.50 |
881.00 |
872.50 |
877.25 |
-9.00 |
4,368 |
2,003 |
-1,538 |
Sep18 |
180806 |
890.50 |
892.50 |
877.00 |
882.75 |
-8.75 |
14,325 |
63,620 |
-1,255 |
Nov18 |
180806 |
901.00 |
903.75 |
887.50 |
893.50 |
-8.75 |
107,071 |
421,985 |
-1,215 |
Jan19 |
180806 |
912.50 |
914.75 |
899.00 |
905.00 |
-8.75 |
22,111 |
97,286 |
+726 |
Mar19 |
180806 |
921.75 |
924.00 |
908.25 |
914.25 |
-9.00 |
9,520 |
93,779 |
-317 |
May19 |
180806 |
930.75 |
933.50 |
918.00 |
924.00 |
-8.75 |
4,396 |
52,111 |
+321 |
Jul19 |
180806 |
940.00 |
942.00 |
926.50 |
932.50 |
-8.75 |
8,187 |
39,807 |
+559 |
Aug19 |
180806 |
928.00 |
934.00 |
928.00 |
934.00 |
-8.50 |
98 |
1,075 |
+48 |
Sep19 |
180806 |
927.75 |
929.25 |
924.00 |
928.75 |
-7.00 |
51 |
431 |
-3 |
Nov19 |
180806 |
933.00 |
935.50 |
921.00 |
927.00 |
-7.00 |
3,084 |
19,685 |
+413 |
Jan20 |
180806 |
934.50 |
934.50 |
929.25 |
934.50 |
-7.00 |
1 |
374 |
+0 |
Mar20 |
180806 |
934.50 |
939.00 |
934.00 |
938.50 |
-7.00 |
0 |
123 |
+0 |
May20 |
180806 |
946.00 |
946.00 |
941.25 |
946.00 |
-7.25 |
1 |
77 |
+1 |
Jul20 |
180806 |
948.50 |
953.00 |
948.00 |
952.50 |
-7.75 |
0 |
107 |
+0 |
Total Volume and Open Interest |
173,217 |
792,891 |
-2,259 |
Soybean Meal(CBOT) |
Aug18 |
180806 |
332.10 |
332.20 |
328.30 |
330.00 |
-2.50 |
2,261 |
2,996 |
-852 |
Sep18 |
180806 |
330.60 |
331.20 |
326.40 |
328.40 |
-2.20 |
21,877 |
85,697 |
-3,033 |
Oct18 |
180806 |
330.60 |
331.00 |
325.80 |
328.30 |
-2.30 |
13,495 |
49,332 |
+1,490 |
Dec18 |
180806 |
331.80 |
332.30 |
326.40 |
329.50 |
-2.30 |
50,613 |
198,087 |
-3,265 |
Jan19 |
180806 |
331.00 |
331.50 |
325.90 |
329.00 |
-2.00 |
11,177 |
51,973 |
-858 |
Mar19 |
180806 |
328.20 |
328.60 |
323.50 |
326.10 |
-2.10 |
10,595 |
45,493 |
+961 |
May19 |
180806 |
327.50 |
327.70 |
322.80 |
325.50 |
-2.00 |
4,788 |
25,243 |
+402 |
Jul19 |
180806 |
329.10 |
329.40 |
324.70 |
327.40 |
-1.70 |
3,835 |
21,220 |
+211 |
Aug19 |
180806 |
329.50 |
329.50 |
325.90 |
327.80 |
-1.70 |
483 |
3,713 |
+211 |
Sep19 |
180806 |
330.50 |
330.50 |
325.10 |
327.60 |
-1.80 |
262 |
5,123 |
+157 |
Total Volume and Open Interest |
120,421 |
508,473 |
-4,161 |
Soybean Oil(CBOT) |
Aug18 |
180806 |
28.37 |
28.38 |
28.21 |
28.29 |
-0.06 |
3,002 |
1,653 |
-1,043 |
Sep18 |
180806 |
28.52 |
28.66 |
28.35 |
28.45 |
-0.07 |
19,742 |
65,294 |
-133 |
Oct18 |
180806 |
28.61 |
28.76 |
28.47 |
28.57 |
-0.07 |
9,028 |
31,200 |
+2,833 |
Dec18 |
180806 |
28.87 |
29.01 |
28.68 |
28.80 |
-0.06 |
50,903 |
249,927 |
-121 |
Jan19 |
180806 |
29.06 |
29.25 |
28.96 |
29.06 |
-0.06 |
4,167 |
60,456 |
+505 |
Mar19 |
180806 |
29.43 |
29.56 |
29.27 |
29.37 |
-0.07 |
3,764 |
40,478 |
+277 |
May19 |
180806 |
29.73 |
29.86 |
29.58 |
29.69 |
-0.05 |
2,268 |
20,436 |
+432 |
Jul19 |
180806 |
30.01 |
30.18 |
29.90 |
30.00 |
-0.07 |
2,216 |
22,229 |
+228 |
Aug19 |
180806 |
30.22 |
30.31 |
30.06 |
30.15 |
-0.06 |
204 |
4,380 |
+82 |
Sep19 |
180806 |
30.38 |
30.43 |
30.23 |
30.29 |
-0.05 |
274 |
3,525 |
+65 |
Total Volume and Open Interest |
97,081 |
517,245 |
+3,756 |
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 |
180806 |
370.00 |
371.75 |
368.25 |
371.00 |
+1.25 |
161,081 |
523,940 |
-22,439 |
Dec18 |
180806 |
384.50 |
386.25 |
382.50 |
385.25 |
+1.00 |
246,583 |
808,689 |
+540 |
Mar19 |
180806 |
395.50 |
397.25 |
393.75 |
396.50 |
+1.00 |
53,325 |
214,306 |
-1,635 |
May19 |
180806 |
401.50 |
403.00 |
400.00 |
402.75 |
+1.25 |
14,341 |
42,500 |
+2,548 |
Jul19 |
180806 |
407.00 |
408.75 |
405.75 |
408.50 |
+1.50 |
24,470 |
93,546 |
-2,129 |
Sep19 |
180806 |
407.00 |
409.00 |
407.00 |
409.00 |
+1.25 |
9,513 |
35,582 |
+420 |
Dec19 |
180806 |
410.75 |
411.75 |
410.00 |
411.75 |
+1.00 |
18,548 |
83,889 |
+1,401 |
Mar20 |
180806 |
420.50 |
421.50 |
419.50 |
421.50 |
+1.00 |
155 |
3,322 |
-13 |
May20 |
180806 |
425.00 |
426.50 |
424.25 |
426.25 |
+0.75 |
2 |
427 |
+1 |
Jul20 |
180806 |
428.75 |
430.00 |
428.25 |
429.50 |
+0.50 |
30 |
1,163 |
+20 |
Total Volume and Open Interest |
528,132 |
1,809,494 |
-21,254 |
Wheat(CBOT) |
Sep18 |
180806 |
555.00 |
576.25 |
551.50 |
574.50 |
+18.25 |
150,993 |
169,582 |
-9,973 |
Dec18 |
180806 |
579.50 |
598.75 |
575.25 |
597.25 |
+17.50 |
111,215 |
185,812 |
+2,637 |
Mar19 |
180806 |
597.25 |
616.50 |
594.75 |
615.00 |
+15.75 |
36,207 |
67,922 |
+1,008 |
May19 |
180806 |
602.00 |
620.00 |
600.75 |
619.00 |
+13.75 |
15,498 |
17,012 |
+827 |
Jul19 |
180806 |
597.75 |
612.25 |
593.75 |
610.75 |
+13.00 |
25,023 |
37,602 |
-1,501 |
Sep19 |
180806 |
603.50 |
617.75 |
600.00 |
616.75 |
+12.50 |
4,982 |
6,080 |
-245 |
Total Volume and Open Interest |
347,170 |
497,354 |
-6,549 |
Wheat(KCBT) |
Sep18 |
180806 |
567.00 |
587.25 |
563.50 |
586.00 |
+18.75 |
53,513 |
113,318 |
+1,895 |
Dec18 |
180806 |
596.00 |
615.00 |
591.25 |
614.00 |
+18.75 |
37,916 |
114,456 |
+4,246 |
Mar19 |
180806 |
613.00 |
632.25 |
609.50 |
631.50 |
+18.25 |
15,653 |
41,636 |
+1,087 |
May19 |
180806 |
621.25 |
638.75 |
616.50 |
638.75 |
+17.50 |
5,653 |
9,327 |
+816 |
Jul19 |
180806 |
615.00 |
634.00 |
610.75 |
633.25 |
+17.50 |
7,484 |
15,226 |
+741 |
Sep19 |
180806 |
620.00 |
639.50 |
619.00 |
639.00 |
+16.00 |
485 |
917 |
+67 |
Dec19 |
180806 |
637.00 |
653.75 |
634.25 |
653.75 |
+16.00 |
445 |
2,007 |
+217 |
Total Volume and Open Interest |
121,237 |
297,085 |
+9,106 |
Wheat(MGE) |
Sep18 |
180806 |
610.25 |
629.50 |
610.00 |
628.25 |
+15.50 |
7,849 |
26,434 |
+431 |
Dec18 |
180806 |
629.50 |
646.75 |
627.50 |
645.50 |
+15.75 |
8,800 |
24,964 |
+1,584 |
Mar19 |
180806 |
641.75 |
660.00 |
641.75 |
658.75 |
+14.50 |
1,831 |
8,194 |
+422 |
May19 |
180806 |
651.75 |
664.50 |
651.75 |
664.50 |
+14.00 |
453 |
2,912 |
+33 |
Jul19 |
180806 |
655.00 |
668.50 |
655.00 |
667.75 |
+13.25 |
335 |
1,346 |
+48 |
Sep19 |
180806 |
649.00 |
661.75 |
648.00 |
661.25 |
+12.50 |
330 |
1,308 |
+143 |
Total Volume and Open Interest |
19,759 |
65,875 |
+2,729 |
Oats(CBOT) |
Sep18 |
180806 |
249.00 |
261.50 |
249.00 |
261.50 |
+11.75 |
155 |
1,314 |
-72 |
Dec18 |
180806 |
256.75 |
270.00 |
256.75 |
270.00 |
+13.00 |
359 |
3,492 |
-47 |
Mar19 |
180806 |
262.50 |
273.50 |
262.50 |
273.50 |
+13.25 |
2 |
88 |
+2 |
May19 |
180806 |
275.75 |
275.75 |
275.75 |
275.75 |
+13.25 |
|
|
|
Total Volume and Open Interest |
516 |
4,894 |
-117 |
Rough Rice(CBOT) |
Sep18 |
180806 |
11.57 |
11.65 |
11.21 |
11.27 |
-0.22 |
737 |
6,711 |
+13 |
Nov18 |
180806 |
11.53 |
11.53 |
11.18 |
11.26 |
-0.18 |
554 |
1,845 |
+137 |
Jan19 |
180806 |
11.56 |
11.56 |
11.43 |
11.43 |
-0.19 |
12 |
79 |
+7 |
Mar19 |
180806 |
11.60 |
11.60 |
11.60 |
11.60 |
-0.18 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,303 |
8,662 |
+157 |
Live Cattle(CME) |
Aug18 |
180806 |
111.100 |
111.100 |
110.250 |
110.400 |
-0.280 |
6,851 |
28,496 |
-2,437 |
Oct18 |
180806 |
112.000 |
112.150 |
111.230 |
111.550 |
-0.450 |
16,498 |
128,300 |
+639 |
Dec18 |
180806 |
115.600 |
115.750 |
114.900 |
115.230 |
-0.270 |
9,636 |
66,528 |
+517 |
Feb19 |
180806 |
118.885 |
119.000 |
118.250 |
118.600 |
-0.250 |
6,402 |
39,835 |
-516 |
Apr19 |
180806 |
120.100 |
120.285 |
119.550 |
119.850 |
-0.450 |
4,332 |
24,428 |
+321 |
Jun19 |
180806 |
113.830 |
113.850 |
113.230 |
113.750 |
-0.150 |
2,129 |
14,535 |
+513 |
Total Volume and Open Interest |
46,148 |
307,318 |
-976 |
Feeder Cattle(CME) |
Aug18 |
180806 |
152.850 |
153.000 |
151.785 |
151.850 |
-1.000 |
2,621 |
8,282 |
-596 |
Sep18 |
180806 |
153.035 |
153.500 |
151.735 |
151.850 |
-1.185 |
5,494 |
15,250 |
+111 |
Oct18 |
180806 |
153.050 |
153.450 |
152.000 |
152.285 |
-0.750 |
4,060 |
13,201 |
-75 |
Nov18 |
180806 |
153.485 |
153.580 |
152.300 |
152.830 |
-0.655 |
2,290 |
4,838 |
+4 |
Jan19 |
180806 |
152.500 |
152.500 |
150.950 |
151.600 |
-0.650 |
999 |
7,773 |
+213 |
Mar19 |
180806 |
151.000 |
151.350 |
149.785 |
150.450 |
-0.680 |
371 |
2,731 |
+84 |
Apr19 |
180806 |
152.000 |
152.000 |
150.580 |
150.935 |
-0.850 |
163 |
1,141 |
+62 |
Total Volume and Open Interest |
16,024 |
53,478 |
-187 |
Lean Hogs(CME) |
Aug18 |
180806 |
58.450 |
58.700 |
56.400 |
56.600 |
-1.900 |
5,956 |
17,445 |
-1,667 |
Oct18 |
180806 |
51.000 |
51.985 |
50.000 |
50.235 |
-0.550 |
20,706 |
118,578 |
-787 |
Dec18 |
180806 |
46.350 |
47.080 |
45.300 |
45.450 |
-0.730 |
12,127 |
55,096 |
+1,953 |
Feb19 |
180806 |
53.785 |
54.580 |
53.150 |
53.250 |
-0.350 |
4,805 |
26,431 |
-530 |
Apr19 |
180806 |
60.430 |
61.080 |
59.735 |
59.800 |
-0.450 |
2,999 |
18,199 |
+399 |
May19 |
180806 |
67.500 |
68.050 |
67.200 |
67.285 |
-0.215 |
14 |
238 |
+2 |
Jun19 |
180806 |
72.535 |
73.000 |
71.830 |
71.885 |
-0.415 |
697 |
3,900 |
+102 |
Jul19 |
180806 |
73.100 |
73.230 |
72.400 |
72.400 |
-0.150 |
124 |
788 |
+44 |
Total Volume and Open Interest |
47,505 |
241,360 |
-453 |
Class III Milk(CME) |
Aug18 |
180806 |
14.89 |
14.90 |
14.82 |
14.82 |
-0.06 |
389 |
4,851 |
-4 |
Sep18 |
180806 |
15.65 |
15.65 |
15.48 |
15.48 |
-0.20 |
322 |
4,264 |
+63 |
Oct18 |
180806 |
16.10 |
16.10 |
15.96 |
15.97 |
-0.21 |
128 |
3,223 |
+34 |
Nov18 |
180806 |
16.21 |
16.21 |
16.03 |
16.03 |
-0.20 |
96 |
2,719 |
+33 |
Dec18 |
180806 |
16.04 |
16.04 |
15.86 |
15.86 |
-0.16 |
76 |
2,340 |
-10 |
Jan19 |
180806 |
15.64 |
15.64 |
15.64 |
15.64 |
-0.15 |
39 |
1,031 |
+14 |
Feb19 |
180806 |
15.60 |
15.62 |
15.47 |
15.49 |
-0.11 |
13 |
611 |
+9 |
Mar19 |
180806 |
15.55 |
15.55 |
15.44 |
15.46 |
-0.10 |
11 |
639 |
+2 |
Apr19 |
180806 |
15.70 |
15.70 |
15.59 |
15.62 |
-0.08 |
5 |
551 |
+1 |
May19 |
180806 |
15.85 |
15.85 |
15.77 |
15.79 |
-0.08 |
5 |
348 |
+2 |
Jun19 |
180806 |
15.95 |
15.95 |
15.90 |
15.90 |
-0.09 |
7 |
277 |
+1 |
Jul19 |
180806 |
16.04 |
16.10 |
16.04 |
16.04 |
-0.04 |
42 |
171 |
+18 |
Aug19 |
180806 |
16.29 |
16.29 |
16.29 |
16.29 |
unch |
0 |
132 |
+0 |
Total Volume and Open Interest |
1,133 |
21,576 |
+163 |
Cocoa(ICE) |
Sep18 |
180806 |
2036 |
2127 |
2035 |
2122 |
+76 |
26,352 |
64,349 |
-3,227 |
Dec18 |
180806 |
2100 |
2174 |
2100 |
2170 |
+56 |
26,333 |
85,147 |
+4,366 |
Mar19 |
180806 |
2143 |
2204 |
2137 |
2199 |
+50 |
14,096 |
56,738 |
+4,867 |
May19 |
180806 |
2159 |
2217 |
2150 |
2211 |
+48 |
2,148 |
16,871 |
-458 |
Jul19 |
180806 |
2170 |
2229 |
2160 |
2225 |
+50 |
1,231 |
6,986 |
+270 |
Sep19 |
180806 |
2178 |
2236 |
2170 |
2233 |
+50 |
306 |
8,389 |
+39 |
Dec19 |
180806 |
2181 |
2235 |
2172 |
2233 |
+49 |
106 |
11,145 |
+39 |
Total Volume and Open Interest |
70,590 |
251,434 |
+5,909 |
Coffee "C"(ICE) |
Sep18 |
180806 |
107.65 |
110.15 |
107.20 |
108.75 |
+1.00 |
33,376 |
151,664 |
-1,992 |
Dec18 |
180806 |
111.10 |
113.35 |
110.60 |
112.00 |
+0.90 |
21,316 |
101,154 |
+3,850 |
Mar19 |
180806 |
114.65 |
116.80 |
114.10 |
115.50 |
+0.90 |
5,393 |
40,528 |
+1,172 |
May19 |
180806 |
117.05 |
119.20 |
116.50 |
117.90 |
+0.90 |
4,184 |
22,732 |
+94 |
Jul19 |
180806 |
119.40 |
121.60 |
119.15 |
120.30 |
+0.90 |
1,557 |
9,943 |
+293 |
Sep19 |
180806 |
121.75 |
123.70 |
121.70 |
122.65 |
+0.90 |
606 |
4,343 |
+149 |
Total Volume and Open Interest |
66,920 |
339,634 |
+3,699 |
Orange Juice(ICE) |
Sep18 |
180806 |
168.95 |
169.60 |
165.85 |
166.40 |
-2.50 |
827 |
10,738 |
-254 |
Nov18 |
180806 |
169.85 |
170.25 |
167.10 |
167.55 |
-2.25 |
386 |
3,996 |
+231 |
Jan19 |
180806 |
170.20 |
170.20 |
168.00 |
168.00 |
-2.20 |
71 |
623 |
-19 |
Mar19 |
180806 |
169.95 |
169.95 |
168.05 |
168.05 |
-2.20 |
55 |
181 |
+47 |
May19 |
180806 |
169.55 |
169.55 |
168.00 |
168.00 |
-2.20 |
23 |
31 |
+23 |
Jul19 |
180806 |
167.75 |
167.75 |
167.75 |
167.75 |
-2.20 |
|
|
|
Total Volume and Open Interest |
1,362 |
15,569 |
+28 |
Sugar #11(ICE) |
Oct18 |
180806 |
10.93 |
11.13 |
10.89 |
10.98 |
+0.13 |
64,333 |
545,924 |
-2,813 |
Mar19 |
180806 |
11.77 |
11.90 |
11.69 |
11.77 |
+0.11 |
32,782 |
303,935 |
-781 |
May19 |
180806 |
11.93 |
12.06 |
11.85 |
11.93 |
+0.10 |
19,744 |
78,537 |
+874 |
Jul19 |
180806 |
12.17 |
12.28 |
12.06 |
12.16 |
+0.09 |
12,256 |
46,729 |
+2,413 |
Oct19 |
180806 |
12.48 |
12.56 |
12.41 |
12.46 |
+0.08 |
4,520 |
41,453 |
+436 |
Mar20 |
180806 |
13.10 |
13.16 |
13.02 |
13.06 |
+0.06 |
1,789 |
13,534 |
+292 |
May20 |
180806 |
13.19 |
13.21 |
13.13 |
13.17 |
+0.06 |
99 |
3,010 |
+14 |
Jul20 |
180806 |
13.26 |
13.26 |
13.26 |
13.26 |
+0.05 |
55 |
2,818 |
+3 |
Total Volume and Open Interest |
135,636 |
1,039,366 |
+478 |
London Cocoa(LCE) |
Sep18 |
180806 |
1528 |
1584 |
1514 |
1583 |
+58 |
13,882 |
51,903 |
+501 |
Dec18 |
180806 |
1585 |
1626 |
1577 |
1625 |
+38 |
14,648 |
64,274 |
+29 |
Mar19 |
180806 |
1605 |
1638 |
1597 |
1637 |
+31 |
8,297 |
60,241 |
+710 |
May19 |
180806 |
1610 |
1643 |
1605 |
1640 |
+28 |
4,078 |
31,213 |
+490 |
Jul19 |
180806 |
1615 |
1651 |
1614 |
1646 |
+25 |
2,285 |
16,935 |
-11 |
Sep19 |
180806 |
1620 |
1655 |
1620 |
1650 |
+24 |
1,613 |
15,747 |
-114 |
Dec19 |
180806 |
1625 |
1659 |
1625 |
1651 |
+21 |
1,506 |
15,647 |
+693 |
Total Volume and Open Interest |
46,718 |
259,185 |
+2,556 |
London Sugar(LCE) |
Oct18 |
180806 |
326.40 |
328.90 |
325.30 |
327.30 |
+3.00 |
5,125 |
51,739 |
+457 |
Dec18 |
180806 |
325.00 |
327.40 |
324.40 |
325.50 |
+2.10 |
2,925 |
22,069 |
+969 |
Mar19 |
180806 |
328.50 |
330.30 |
328.50 |
329.20 |
+2.20 |
1,243 |
14,667 |
+105 |
May19 |
180806 |
332.90 |
334.60 |
332.90 |
333.50 |
+2.10 |
702 |
7,606 |
+143 |
Aug19 |
180806 |
338.40 |
339.90 |
338.10 |
338.50 |
+2.10 |
516 |
5,504 |
-6 |
Total Volume and Open Interest |
11,138 |
105,195 |
+1,770 |
Cotton(ICE) |
Oct18 |
180806 |
87.87 |
88.69 |
87.63 |
88.69 |
+0.02 |
17 |
191 |
+3 |
Dec18 |
180806 |
87.65 |
88.65 |
87.23 |
88.40 |
+0.28 |
13,957 |
177,103 |
-124 |
Mar19 |
180806 |
87.61 |
88.62 |
87.21 |
88.39 |
+0.31 |
3,465 |
56,458 |
+308 |
May19 |
180806 |
87.67 |
88.68 |
87.29 |
88.52 |
+0.36 |
724 |
8,579 |
+226 |
Jul19 |
180806 |
87.57 |
88.67 |
87.33 |
88.54 |
+0.36 |
321 |
6,600 |
+93 |
Oct19 |
180806 |
83.06 |
83.06 |
83.06 |
83.06 |
+0.13 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,934 |
269,854 |
+747 |
Lumber(CME) |
Sep18 |
180806 |
425.5 |
430.0 |
417.6 |
422.7 |
-7.8 |
516 |
3,674 |
-112 |
Nov18 |
180806 |
406.1 |
409.9 |
400.5 |
403.9 |
-6.5 |
228 |
915 |
+48 |
Jan19 |
180806 |
396.1 |
398.9 |
394.8 |
396.5 |
-7.4 |
95 |
291 |
+4 |
Mar19 |
180806 |
395.0 |
396.0 |
395.0 |
396.0 |
-8.0 |
77 |
172 |
-17 |
Total Volume and Open Interest |
937 |
5,165 |
-74 |
Crude Oil(NYM) |
Sep18 |
180806 |
68.65 |
69.92 |
68.50 |
69.01 |
+0.52 |
531,071 |
403,537 |
-1,701 |
Oct18 |
180806 |
67.55 |
68.73 |
67.38 |
67.94 |
+0.59 |
106,913 |
262,673 |
+7,156 |
Nov18 |
180806 |
67.08 |
68.28 |
66.94 |
67.48 |
+0.55 |
40,285 |
140,608 |
+2,201 |
Dec18 |
180806 |
66.70 |
67.92 |
66.59 |
67.10 |
+0.51 |
67,394 |
289,265 |
-147 |
Jan19 |
180806 |
66.40 |
67.61 |
66.39 |
66.80 |
+0.51 |
21,226 |
172,913 |
+3,312 |
Feb19 |
180806 |
65.91 |
67.19 |
65.91 |
66.37 |
+0.50 |
11,792 |
79,272 |
+1,408 |
Mar19 |
180806 |
65.77 |
66.79 |
65.61 |
65.98 |
+0.48 |
16,750 |
82,177 |
+1,664 |
Apr19 |
180806 |
65.29 |
66.17 |
65.29 |
65.63 |
+0.47 |
6,284 |
57,056 |
+288 |
May19 |
180806 |
64.98 |
65.87 |
64.98 |
65.31 |
+0.45 |
5,761 |
44,285 |
+1,176 |
Jun19 |
180806 |
64.61 |
65.78 |
64.58 |
64.99 |
+0.45 |
28,939 |
165,513 |
+3,011 |
Jul19 |
180806 |
64.42 |
65.18 |
64.42 |
64.64 |
+0.43 |
3,028 |
37,282 |
+77 |
Aug19 |
180806 |
64.76 |
64.79 |
64.21 |
64.30 |
+0.42 |
1,815 |
38,503 |
+44 |
Sep19 |
180806 |
64.65 |
64.65 |
63.97 |
63.99 |
+0.42 |
3,005 |
65,118 |
+451 |
Oct19 |
180806 |
63.70 |
63.94 |
63.70 |
63.70 |
+0.43 |
207 |
35,184 |
+52 |
Nov19 |
180806 |
63.41 |
63.67 |
63.41 |
63.41 |
+0.42 |
509 |
31,195 |
+54 |
Dec19 |
180806 |
62.72 |
63.94 |
62.72 |
63.15 |
+0.43 |
26,231 |
213,500 |
+1,105 |
Total Volume and Open Interest |
886,032 |
2,372,039 |
+22,437 |
e-miNY Crude Oil(NYM) |
Sep18 |
180806 |
68.650 |
69.925 |
68.475 |
69.000 |
+0.500 |
15,145 |
2,807 |
-240 |
Oct18 |
180806 |
67.475 |
68.700 |
67.400 |
67.950 |
+0.600 |
346 |
817 |
+22 |
Nov18 |
180806 |
67.100 |
68.250 |
67.100 |
67.475 |
+0.550 |
36 |
94 |
-1 |
Dec18 |
180806 |
66.950 |
67.800 |
66.950 |
67.100 |
+0.500 |
38 |
121 |
+2 |
Jan19 |
180806 |
67.300 |
67.600 |
66.800 |
66.800 |
+0.500 |
3 |
29 |
-1 |
Feb19 |
180806 |
66.650 |
66.650 |
66.375 |
66.375 |
+0.500 |
0 |
25 |
+0 |
Mar19 |
180806 |
66.250 |
66.400 |
65.900 |
65.975 |
+0.475 |
6 |
43 |
+1 |
Apr19 |
180806 |
65.625 |
65.625 |
65.625 |
65.625 |
+0.475 |
0 |
105 |
+0 |
May19 |
180806 |
65.300 |
65.300 |
65.300 |
65.300 |
+0.450 |
0 |
105 |
+0 |
Jun19 |
180806 |
65.275 |
65.650 |
65.000 |
65.000 |
+0.450 |
8 |
72 |
-5 |
Total Volume and Open Interest |
15,584 |
4,260 |
-224 |
NY Harbor ULSD(NYM) |
Sep18 |
180806 |
212.81 |
216.17 |
212.63 |
213.93 |
+1.24 |
60,830 |
119,535 |
-7,896 |
Oct18 |
180806 |
213.16 |
216.70 |
213.16 |
214.51 |
+1.27 |
34,972 |
57,140 |
-3,817 |
Nov18 |
180806 |
213.65 |
217.02 |
213.62 |
214.87 |
+1.24 |
19,204 |
42,863 |
-2,488 |
Dec18 |
180806 |
214.02 |
217.31 |
213.92 |
215.16 |
+1.21 |
17,298 |
58,853 |
-382 |
Jan19 |
180806 |
214.71 |
217.65 |
214.71 |
215.54 |
+1.20 |
7,318 |
31,946 |
+2,016 |
Feb19 |
180806 |
214.52 |
217.32 |
214.40 |
215.25 |
+1.21 |
2,088 |
14,447 |
+56 |
Mar19 |
180806 |
213.88 |
216.30 |
213.53 |
214.43 |
+1.26 |
3,164 |
17,782 |
-183 |
Apr19 |
180806 |
213.15 |
214.95 |
212.96 |
213.16 |
+1.31 |
1,471 |
7,662 |
+75 |
May19 |
180806 |
212.50 |
214.12 |
212.39 |
212.62 |
+1.34 |
1,726 |
2,774 |
+557 |
Jun19 |
180806 |
213.44 |
214.17 |
211.66 |
212.23 |
+1.33 |
2,753 |
17,559 |
-729 |
Jul19 |
180806 |
214.14 |
214.14 |
212.42 |
212.64 |
+1.32 |
99 |
1,733 |
+37 |
Aug19 |
180806 |
213.68 |
215.20 |
212.85 |
213.29 |
+1.32 |
60 |
726 |
-5 |
Sep19 |
180806 |
214.15 |
214.15 |
214.15 |
214.15 |
+1.35 |
351 |
1,156 |
+24 |
Oct19 |
180806 |
214.79 |
214.92 |
214.79 |
214.92 |
+1.36 |
22 |
394 |
-2 |
Total Volume and Open Interest |
151,545 |
384,111 |
-12,713 |
RBOB Gasoline(NYM) |
Sep18 |
180806 |
206.64 |
208.47 |
205.23 |
206.51 |
-0.04 |
89,754 |
159,292 |
-4,365 |
Oct18 |
180806 |
194.35 |
196.57 |
193.52 |
194.69 |
+0.18 |
66,757 |
98,038 |
+2,680 |
Nov18 |
180806 |
191.65 |
193.84 |
191.00 |
192.03 |
+0.31 |
26,360 |
69,965 |
+2,253 |
Dec18 |
180806 |
189.91 |
192.04 |
189.33 |
190.23 |
+0.44 |
23,252 |
50,403 |
+567 |
Jan19 |
180806 |
189.54 |
191.63 |
189.18 |
189.87 |
+0.54 |
9,540 |
32,399 |
+512 |
Feb19 |
180806 |
189.51 |
192.14 |
189.51 |
190.47 |
+0.60 |
3,994 |
12,881 |
-444 |
Mar19 |
180806 |
191.25 |
193.64 |
191.22 |
192.07 |
+0.62 |
3,381 |
19,332 |
+545 |
Apr19 |
180806 |
208.64 |
210.12 |
208.55 |
208.96 |
+0.70 |
708 |
9,795 |
-44 |
May19 |
180806 |
209.22 |
210.24 |
208.64 |
209.05 |
+0.73 |
806 |
4,984 |
-241 |
Jun19 |
180806 |
207.08 |
209.37 |
206.96 |
207.75 |
+0.78 |
692 |
9,433 |
+67 |
Total Volume and Open Interest |
225,979 |
472,857 |
+1,483 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180806 |
206.51 |
206.51 |
206.51 |
206.51 |
-0.04 |
1 |
2 |
+1 |
Oct18 |
180806 |
194.69 |
194.69 |
194.69 |
194.69 |
+0.18 |
|
|
|
Nov18 |
180806 |
192.03 |
192.03 |
192.03 |
192.03 |
+0.31 |
|
|
|
Dec18 |
180806 |
190.23 |
190.23 |
190.23 |
190.23 |
+0.44 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Sep18 |
180806 |
2.851 |
2.865 |
2.822 |
2.860 |
+0.007 |
175,996 |
294,075 |
+2,714 |
Oct18 |
180806 |
2.862 |
2.875 |
2.835 |
2.866 |
+0.004 |
65,966 |
177,035 |
+985 |
Nov18 |
180806 |
2.895 |
2.912 |
2.876 |
2.903 |
+0.005 |
41,855 |
148,118 |
+5,858 |
Dec18 |
180806 |
2.995 |
3.010 |
2.980 |
3.003 |
+0.005 |
40,467 |
98,196 |
+5,220 |
Jan19 |
180806 |
3.087 |
3.096 |
3.065 |
3.090 |
+0.008 |
41,677 |
166,377 |
+4,027 |
Feb19 |
180806 |
3.049 |
3.057 |
3.029 |
3.052 |
+0.007 |
14,999 |
70,763 |
-619 |
Mar19 |
180806 |
2.945 |
2.950 |
2.925 |
2.947 |
+0.006 |
31,014 |
144,070 |
+5,613 |
Apr19 |
180806 |
2.628 |
2.635 |
2.614 |
2.634 |
+0.008 |
21,563 |
136,673 |
-1,415 |
May19 |
180806 |
2.586 |
2.604 |
2.584 |
2.604 |
+0.009 |
7,196 |
55,152 |
+1,101 |
Jun19 |
180806 |
2.615 |
2.632 |
2.614 |
2.632 |
+0.008 |
4,039 |
28,425 |
-1,934 |
Jul19 |
180806 |
2.658 |
2.665 |
2.647 |
2.664 |
+0.007 |
4,634 |
27,020 |
+1,092 |
Aug19 |
180806 |
2.659 |
2.669 |
2.653 |
2.669 |
+0.007 |
1,445 |
24,904 |
+76 |
Sep19 |
180806 |
2.630 |
2.651 |
2.630 |
2.651 |
+0.007 |
937 |
23,755 |
+47 |
Oct19 |
180806 |
2.660 |
2.667 |
2.649 |
2.667 |
+0.008 |
5,529 |
54,554 |
+1,281 |
Nov19 |
180806 |
2.699 |
2.716 |
2.697 |
2.716 |
+0.008 |
835 |
28,906 |
-23 |
Dec19 |
180806 |
2.832 |
2.843 |
2.827 |
2.843 |
+0.009 |
289 |
23,607 |
+128 |
Total Volume and Open Interest |
460,999 |
1,576,382 |
+25,129 |
Brent Crude Oil(ICE) |
Oct18 |
180806 |
73.21 |
74.47 |
73.08 |
73.75 |
+0.54 |
226,453 |
435,142 |
-17,244 |
Nov18 |
180806 |
73.56 |
74.79 |
73.39 |
74.07 |
+0.54 |
107,108 |
287,366 |
+4,306 |
Dec18 |
180806 |
73.67 |
74.91 |
73.50 |
74.20 |
+0.57 |
116,758 |
302,479 |
-458 |
Jan19 |
180806 |
73.56 |
74.91 |
73.50 |
74.21 |
+0.59 |
37,210 |
134,352 |
-1,593 |
Feb19 |
180806 |
73.46 |
74.80 |
73.46 |
74.12 |
+0.60 |
21,732 |
110,126 |
-843 |
Mar19 |
180806 |
73.23 |
74.63 |
73.23 |
73.93 |
+0.58 |
24,206 |
95,558 |
+1,783 |
Apr19 |
180806 |
73.06 |
74.41 |
73.06 |
73.73 |
+0.56 |
7,475 |
49,117 |
-107 |
May19 |
180806 |
73.26 |
74.18 |
72.96 |
73.51 |
+0.55 |
4,726 |
46,025 |
+50 |
Jun19 |
180806 |
72.67 |
73.93 |
72.67 |
73.26 |
+0.54 |
30,820 |
129,981 |
-1,465 |
Jul19 |
180806 |
73.12 |
73.23 |
73.03 |
73.03 |
+0.55 |
2,031 |
36,654 |
-314 |
Aug19 |
180806 |
73.13 |
73.32 |
72.80 |
72.80 |
+0.55 |
2,066 |
28,798 |
+191 |
Sep19 |
180806 |
72.56 |
72.56 |
72.56 |
72.56 |
+0.56 |
5,728 |
54,310 |
+756 |
Oct19 |
180806 |
72.30 |
72.30 |
72.30 |
72.30 |
+0.58 |
1,557 |
37,363 |
+277 |
Nov19 |
180806 |
72.06 |
72.06 |
72.06 |
72.06 |
+0.59 |
2,073 |
38,469 |
+447 |
Total Volume and Open Interest |
653,311 |
2,240,845 |
-12,377 |
Gas Oil(ICE) |
Aug18 |
180806 |
649.50 |
660.00 |
649.00 |
655.50 |
+5.50 |
34,339 |
71,017 |
-7,749 |
Sep18 |
180806 |
652.00 |
661.75 |
650.75 |
657.25 |
+5.25 |
75,255 |
203,195 |
-6,782 |
Oct18 |
180806 |
653.75 |
664.00 |
653.25 |
659.50 |
+5.25 |
44,926 |
158,656 |
+648 |
Nov18 |
180806 |
651.50 |
661.50 |
650.75 |
657.00 |
+5.25 |
16,590 |
65,125 |
-693 |
Dec18 |
180806 |
648.50 |
658.50 |
647.75 |
654.25 |
+5.50 |
26,699 |
133,297 |
+275 |
Jan19 |
180806 |
650.50 |
658.50 |
649.25 |
654.25 |
+5.25 |
5,962 |
46,724 |
+185 |
Feb19 |
180806 |
649.50 |
658.25 |
649.50 |
654.50 |
+5.50 |
2,901 |
33,432 |
+198 |
Mar19 |
180806 |
648.50 |
657.25 |
648.50 |
653.25 |
+5.25 |
3,846 |
25,220 |
+515 |
Apr19 |
180806 |
649.50 |
656.00 |
649.25 |
651.75 |
+5.00 |
2,287 |
18,018 |
+37 |
May19 |
180806 |
649.25 |
653.00 |
649.25 |
651.50 |
+5.00 |
866 |
10,978 |
-303 |
Total Volume and Open Interest |
233,170 |
998,599 |
-15,033 |
Ethanol(CBOT) |
Sep18 |
180806 |
1.441 |
1.490 |
1.425 |
1.434 |
-0.007 |
188 |
995 |
+6 |
Oct18 |
180806 |
1.444 |
1.444 |
1.421 |
1.428 |
-0.007 |
16 |
238 |
+0 |
Nov18 |
180806 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.007 |
3 |
65 |
+1 |
Dec18 |
180806 |
1.431 |
1.431 |
1.405 |
1.405 |
-0.010 |
7 |
132 |
+4 |
Jan19 |
180806 |
1.400 |
1.400 |
1.400 |
1.400 |
-0.010 |
1 |
110 |
+1 |
Feb19 |
180806 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.010 |
|
|
|
Mar19 |
180806 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.010 |
|
|
|
Apr19 |
180806 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.010 |
|
|
|
Total Volume and Open Interest |
219 |
1,672 |
+12 |
WTI Crude Oil(ICE) |
Sep18 |
180806 |
68.60 |
69.91 |
68.55 |
69.01 |
+0.52 |
20,425 |
76,957 |
-2,154 |
Oct18 |
180806 |
67.48 |
68.73 |
67.41 |
67.94 |
+0.59 |
39,786 |
66,587 |
+1,183 |
Nov18 |
180806 |
67.06 |
68.28 |
66.99 |
67.48 |
+0.55 |
21,388 |
28,898 |
+520 |
Dec18 |
180806 |
66.66 |
67.92 |
66.66 |
67.10 |
+0.51 |
32,829 |
137,130 |
-2,644 |
Jan19 |
180806 |
66.96 |
67.61 |
66.63 |
66.80 |
+0.51 |
16,141 |
31,614 |
+575 |
Feb19 |
180806 |
66.62 |
67.19 |
66.21 |
66.37 |
+0.50 |
7,040 |
13,881 |
+364 |
Mar19 |
180806 |
66.27 |
66.72 |
65.87 |
65.98 |
+0.48 |
3,266 |
23,466 |
+242 |
Apr19 |
180806 |
65.92 |
66.34 |
65.63 |
65.63 |
+0.47 |
795 |
6,154 |
+51 |
May19 |
180806 |
65.59 |
66.02 |
65.31 |
65.31 |
+0.45 |
424 |
7,108 |
+13 |
Jun19 |
180806 |
65.28 |
65.71 |
64.87 |
64.99 |
+0.45 |
5,517 |
66,026 |
-1,076 |
Jul19 |
180806 |
64.64 |
64.64 |
64.64 |
64.64 |
+0.43 |
101 |
4,369 |
+20 |
Aug19 |
180806 |
64.30 |
64.30 |
64.30 |
64.30 |
+0.42 |
49 |
5,282 |
+0 |
Sep19 |
180806 |
63.99 |
63.99 |
63.99 |
63.99 |
+0.42 |
118 |
12,657 |
+20 |
Oct19 |
180806 |
63.70 |
63.70 |
63.70 |
63.70 |
+0.43 |
16 |
4,100 |
+1 |
Nov19 |
180806 |
63.41 |
63.41 |
63.41 |
63.41 |
+0.42 |
9 |
4,299 |
-2 |
Dec19 |
180806 |
63.35 |
63.87 |
63.03 |
63.15 |
+0.43 |
6,062 |
73,869 |
-699 |
Total Volume and Open Interest |
156,830 |
633,311 |
-2,673 |
US Dollar Index(ICE) |
Sep18 |
180806 |
95.045 |
95.350 |
95.030 |
95.188 |
+0.228 |
20,487 |
51,580 |
+757 |
Dec18 |
180806 |
94.650 |
94.930 |
94.620 |
94.777 |
+0.232 |
165 |
1,747 |
-17 |
Mar19 |
180806 |
94.040 |
94.325 |
94.040 |
94.302 |
+0.213 |
56 |
538 |
+50 |
Total Volume and Open Interest |
20,709 |
54,052 |
+791 |
Australian Dollar(CME) |
Sep18 |
180806 |
74.01 |
74.07 |
73.75 |
73.91 |
-0.15 |
80,917 |
143,739 |
+3,887 |
Dec18 |
180806 |
73.99 |
74.05 |
73.80 |
73.94 |
-0.15 |
64 |
701 |
+27 |
Mar19 |
180806 |
74.01 |
74.01 |
74.01 |
74.01 |
-0.15 |
4 |
131 |
+0 |
Total Volume and Open Interest |
81,286 |
145,754 |
+3,916 |
British Pound(CME) |
Sep18 |
180806 |
130.26 |
130.27 |
129.40 |
129.64 |
-0.64 |
153,044 |
193,419 |
+11,574 |
Dec18 |
180806 |
130.71 |
130.71 |
129.97 |
130.17 |
-0.65 |
528 |
10,785 |
+479 |
Mar19 |
180806 |
130.79 |
130.79 |
130.79 |
130.79 |
-0.64 |
0 |
376 |
+0 |
Total Volume and Open Interest |
155,849 |
206,152 |
+12,407 |
Canadian Dollar(CME) |
Sep18 |
180806 |
77.04 |
77.05 |
76.73 |
76.95 |
-0.15 |
54,916 |
135,166 |
+798 |
Dec18 |
180806 |
77.02 |
77.11 |
76.90 |
77.07 |
-0.15 |
153 |
4,993 |
+29 |
Mar19 |
180806 |
77.10 |
77.23 |
77.10 |
77.18 |
-0.15 |
13 |
664 |
+13 |
Jun19 |
180806 |
77.27 |
77.27 |
77.27 |
77.27 |
-0.16 |
9 |
155 |
+5 |
Total Volume and Open Interest |
55,366 |
141,465 |
+912 |
Japanese Yen(CME) |
Sep18 |
180806 |
90.17 |
90.21 |
89.91 |
90.01 |
-0.13 |
111,087 |
186,704 |
-5,702 |
Dec18 |
180806 |
90.75 |
90.78 |
90.50 |
90.62 |
-0.12 |
38 |
1,077 |
+2 |
Mar19 |
180806 |
91.34 |
91.34 |
91.34 |
91.34 |
-0.12 |
0 |
72 |
+0 |
Total Volume and Open Interest |
112,367 |
189,236 |
-5,819 |
Swiss Franc(CME) |
Sep18 |
180806 |
100.92 |
100.94 |
100.49 |
100.71 |
-0.23 |
20,863 |
92,710 |
+1,539 |
Dec18 |
180806 |
101.39 |
101.54 |
101.34 |
101.54 |
-0.23 |
8 |
73 |
+6 |
Mar19 |
180806 |
102.45 |
102.45 |
102.28 |
102.45 |
-0.23 |
2 |
49 |
+0 |
Total Volume and Open Interest |
20,873 |
92,834 |
+1,545 |
EuroFX(CME) |
Sep18 |
180806 |
116.05 |
116.06 |
115.65 |
115.91 |
-0.23 |
231,821 |
501,150 |
+13,895 |
Dec18 |
180806 |
116.83 |
116.84 |
116.49 |
116.75 |
-0.23 |
680 |
7,280 |
-20 |
Mar19 |
180806 |
117.69 |
117.73 |
117.65 |
117.69 |
-0.22 |
39 |
1,311 |
+5 |
Total Volume and Open Interest |
234,860 |
513,080 |
+14,321 |
Mexican Peso(CME) |
Aug18 |
180806 |
540.13 |
540.13 |
540.13 |
540.13 |
+1.63 |
|
|
|
Sep18 |
180806 |
535.75 |
538.13 |
533.63 |
537.25 |
+1.63 |
50,800 |
200,707 |
+4,319 |
Total Volume and Open Interest |
50,818 |
200,820 |
+4,320 |
Brazilian Real(CME) |
Sep18 |
180806 |
270.60 |
271.00 |
266.90 |
267.60 |
-1.20 |
1,650 |
33,248 |
-248 |
Oct18 |
180806 |
266.80 |
268.50 |
266.55 |
266.80 |
-1.50 |
3 |
7 |
+2 |
Nov18 |
180806 |
266.00 |
266.00 |
266.00 |
266.00 |
-1.45 |
0 |
1 |
+0 |
Dec18 |
180806 |
265.35 |
265.35 |
265.35 |
265.35 |
-1.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,653 |
33,309 |
-246 |
30-Year T-Bonds(CBOT) |
Sep18 |
180806 |
142~310 |
143~180 |
142~280 |
143~080 |
+0~090 |
270,247 |
842,171 |
+469 |
Dec18 |
180806 |
142~060 |
142~250 |
142~040 |
142~150 |
+0~090 |
1,264 |
2,125 |
+749 |
Mar19 |
180806 |
141~240 |
141~240 |
141~240 |
141~240 |
+0~090 |
|
|
|
Total Volume and Open Interest |
271,511 |
844,296 |
+1,218 |
10-Year T-Notes(CBOT) |
Sep18 |
180806 |
119~195 |
119~270 |
119~170 |
119~235 |
+0~040 |
1,306,817 |
3,737,055 |
-15,960 |
Dec18 |
180806 |
119~115 |
119~205 |
119~105 |
119~170 |
+0~040 |
5,511 |
16,312 |
+3,247 |
Mar19 |
180806 |
119~100 |
119~100 |
119~100 |
119~100 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,312,328 |
3,753,367 |
-12,713 |
5-Year T-Notes(CBOT) |
Sep18 |
180806 |
113~096 |
113~126 |
113~074 |
113~106 |
+0~012 |
702,367 |
4,022,570 |
+30,632 |
Dec18 |
180806 |
112~316 |
113~034 |
112~304 |
113~014 |
+0~012 |
13,465 |
32,010 |
+13,139 |
Mar19 |
180806 |
112~262 |
112~262 |
112~262 |
112~262 |
+0~012 |
|
|
|
Total Volume and Open Interest |
715,832 |
4,054,580 |
+43,771 |
2 Year T-Notes(CBOT) |
Sep18 |
180806 |
105~236 |
105~242 |
105~230 |
105~234 |
-0~004 |
262,168 |
1,948,155 |
+610 |
Dec18 |
180806 |
105~182 |
105~186 |
105~180 |
105~184 |
unch |
9,911 |
18,555 |
+9,179 |
Mar19 |
180806 |
105~184 |
105~184 |
105~184 |
105~184 |
unch |
|
|
|
Total Volume and Open Interest |
272,079 |
1,966,710 |
+9,789 |
Eurodollars(CME) |
Sep18 |
180806 |
97.585 |
97.590 |
97.580 |
97.585 |
unch |
214,915 |
1,285,359 |
-6,360 |
Dec18 |
180806 |
97.330 |
97.340 |
97.325 |
97.335 |
unch |
156,338 |
1,793,501 |
-9,411 |
Mar19 |
180806 |
97.185 |
97.195 |
97.175 |
97.185 |
unch |
151,100 |
1,287,416 |
-6,800 |
Jun19 |
180806 |
97.075 |
97.085 |
97.065 |
97.075 |
unch |
165,718 |
1,272,797 |
-11,932 |
Sep19 |
180806 |
97.005 |
97.015 |
96.995 |
97.010 |
+0.005 |
116,436 |
997,761 |
+314 |
Dec19 |
180806 |
96.970 |
96.980 |
96.950 |
96.970 |
+0.010 |
145,062 |
1,796,251 |
-5,408 |
Mar20 |
180806 |
96.955 |
96.970 |
96.940 |
96.960 |
+0.010 |
104,587 |
979,833 |
-815 |
Jun20 |
180806 |
96.955 |
96.975 |
96.945 |
96.965 |
+0.010 |
121,419 |
821,206 |
+1,060 |
Sep20 |
180806 |
96.955 |
96.980 |
96.945 |
96.975 |
+0.015 |
92,699 |
836,413 |
-8,400 |
Dec20 |
180806 |
96.950 |
96.975 |
96.940 |
96.970 |
+0.020 |
89,804 |
855,058 |
-643 |
Mar21 |
180806 |
96.970 |
96.995 |
96.955 |
96.985 |
+0.020 |
50,712 |
425,665 |
+6,566 |
Jun21 |
180806 |
96.975 |
97.005 |
96.965 |
96.990 |
+0.015 |
40,963 |
291,784 |
-698 |
Sep21 |
180806 |
96.965 |
97.000 |
96.960 |
96.990 |
+0.015 |
23,800 |
220,060 |
-891 |
Dec21 |
180806 |
96.950 |
96.990 |
96.945 |
96.980 |
+0.020 |
35,696 |
342,992 |
-839 |
Mar22 |
180806 |
96.955 |
96.990 |
96.950 |
96.980 |
+0.020 |
22,342 |
130,413 |
-1,472 |
Jun22 |
180806 |
96.945 |
96.985 |
96.940 |
96.975 |
+0.025 |
17,023 |
119,325 |
-437 |
Sep22 |
180806 |
96.935 |
96.975 |
96.930 |
96.965 |
+0.025 |
11,191 |
61,317 |
+227 |
Dec22 |
180806 |
96.915 |
96.955 |
96.915 |
96.945 |
+0.020 |
17,233 |
118,855 |
-2,568 |
Total Volume and Open Interest |
1,642,704 |
14,048,589 |
-39,492 |
Ultra T-Bond(CBOT) |
Sep18 |
180806 |
156~22 |
157~12 |
156~14 |
156~29 |
+0~10 |
108,296 |
1,019,577 |
+3,848 |
Dec18 |
180806 |
156~29 |
157~19 |
156~23 |
157~05 |
+0~10 |
2,691 |
7,051 |
+2,636 |
Mar19 |
180806 |
157~05 |
157~05 |
157~05 |
157~05 |
+0~10 |
|
|
|
Total Volume and Open Interest |
110,987 |
1,026,628 |
+6,484 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180806 |
127~075 |
127~185 |
127~050 |
127~135 |
+0~055 |
134,040 |
574,676 |
-2,777 |
Dec18 |
180806 |
127~030 |
127~055 |
126~275 |
127~030 |
+0~055 |
0 |
118 |
+0 |
Mar19 |
180806 |
127~030 |
127~030 |
127~030 |
127~030 |
+0~055 |
|
|
|
Total Volume and Open Interest |
134,040 |
574,794 |
-2,777 |
30 Day Federal Funds(CBOT) |
Aug18 |
180806 |
98.088 |
98.090 |
98.085 |
98.088 |
+0.003 |
23,451 |
245,708 |
-9,156 |
Sep18 |
180806 |
98.055 |
98.055 |
98.050 |
98.055 |
+0.005 |
15,550 |
113,775 |
+3,136 |
Oct18 |
180806 |
97.860 |
97.860 |
97.855 |
97.860 |
unch |
12,560 |
311,300 |
+1,466 |
Nov18 |
180806 |
97.855 |
97.855 |
97.850 |
97.850 |
-0.005 |
14,544 |
221,899 |
+3,403 |
Dec18 |
180806 |
97.785 |
97.785 |
97.780 |
97.780 |
-0.005 |
6,146 |
71,830 |
-1,903 |
Jan19 |
180806 |
97.680 |
97.680 |
97.675 |
97.675 |
-0.005 |
15,711 |
254,093 |
+1,267 |
Total Volume and Open Interest |
119,530 |
1,754,288 |
+2,571 |
Japanese Govt Bonds(SGX) |
Sep18 |
180806 |
150.14 |
150.23 |
150.06 |
150.12 |
+0.11 |
2,609 |
19,465 |
+57 |
Dec18 |
180806 |
150.12 |
150.12 |
150.12 |
150.12 |
+0.11 |
|
|
|
Mar19 |
180806 |
150.12 |
150.12 |
150.12 |
150.12 |
+0.11 |
|
|
|
Total Volume and Open Interest |
2,609 |
19,465 |
+57 |
Euro-Buxl(EUREX) |
Sep18 |
180806 |
176.66 |
177.50 |
176.24 |
177.38 |
+0.78 |
38,927 |
230,907 |
+1,053 |
Dec18 |
180806 |
175.24 |
175.94 |
175.24 |
175.92 |
+0.78 |
3 |
818 |
+0 |
Mar19 |
180806 |
174.88 |
174.88 |
174.88 |
174.88 |
+0.78 |
|
|
|
Total Volume and Open Interest |
38,930 |
231,725 |
+1,053 |
Euro-Bund(EUREX) |
Sep18 |
180806 |
162.01 |
162.38 |
161.83 |
162.35 |
+0.30 |
679,542 |
1,981,053 |
+10,105 |
Dec18 |
180806 |
159.48 |
159.87 |
159.34 |
159.85 |
+0.30 |
2,020 |
16,631 |
+41 |
Mar19 |
180806 |
160.50 |
160.50 |
160.48 |
160.48 |
+0.30 |
3 |
232 |
+2 |
Total Volume and Open Interest |
681,565 |
1,997,916 |
+10,148 |
Euro-Bobl(EUREX) |
Sep18 |
180806 |
131.79 |
131.92 |
131.74 |
131.90 |
+0.08 |
397,863 |
1,592,783 |
-25,956 |
Dec18 |
180806 |
131.21 |
131.24 |
131.21 |
131.24 |
+0.08 |
1,963 |
7,201 |
+249 |
Mar19 |
180806 |
131.24 |
131.24 |
131.24 |
131.24 |
+0.08 |
|
|
|
Total Volume and Open Interest |
399,826 |
1,599,984 |
-25,707 |
Euro-Schatz(EUREX) |
Sep18 |
180806 |
111.93 |
111.94 |
111.93 |
111.94 |
+0.01 |
357,482 |
1,949,420 |
-19,494 |
Dec18 |
180806 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.00 |
2,912 |
12,075 |
+4,327 |
Mar19 |
180806 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.00 |
|
|
|
Total Volume and Open Interest |
360,394 |
1,961,495 |
-15,167 |
3-Mth Euribor(EUREX) |
Sep18 |
180806 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
5,015 |
+0 |
Dec18 |
180806 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
13,473 |
+0 |
Mar19 |
180806 |
100.265 |
100.265 |
100.265 |
100.265 |
-0.005 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
0 |
30,580 |
+0 |
Long Gilt(LIFFE) |
Sep18 |
180806 |
122~18 |
123~02 |
122~18 |
122~32 |
+0~08 |
264,630 |
800,980 |
-11,980 |
Dec18 |
180806 |
121~31 |
122~03 |
121~31 |
122~03 |
+0~08 |
0 |
260 |
+0 |
Total Volume and Open Interest |
264,630 |
801,240 |
-11,980 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180806 |
99.15 |
99.17 |
99.15 |
99.16 |
+0.01 |
410,925 |
563,583 |
+81,878 |
Dec18 |
180806 |
99.09 |
99.11 |
99.08 |
99.11 |
+0.02 |
151,572 |
510,648 |
+4,054 |
Mar19 |
180806 |
99.01 |
99.04 |
99.01 |
99.03 |
+0.02 |
152,461 |
329,584 |
-2,940 |
Jun19 |
180806 |
98.94 |
98.96 |
98.93 |
98.96 |
+0.02 |
138,592 |
295,893 |
-9,694 |
Sep19 |
180806 |
98.87 |
98.89 |
98.87 |
98.89 |
+0.02 |
167,514 |
275,758 |
-4,890 |
Dec19 |
180806 |
98.82 |
98.83 |
98.80 |
98.83 |
+0.02 |
178,378 |
287,917 |
-1,516 |
Total Volume and Open Interest |
1,802,063 |
3,162,672 |
+43,095 |
3-Mth Euribor(LIFFE) |
Sep18 |
180806 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
72,276 |
492,059 |
-14,059 |
Dec18 |
180806 |
100.285 |
100.290 |
100.280 |
100.280 |
-0.005 |
38,446 |
525,674 |
-6,906 |
Mar19 |
180806 |
100.265 |
100.275 |
100.260 |
100.265 |
unch |
47,059 |
475,146 |
+1,098 |
Total Volume and Open Interest |
797,655 |
4,964,224 |
-74,353 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180806 |
97.98 |
97.99 |
97.97 |
97.99 |
+0.01 |
20,666 |
191,180 |
+6,569 |
Dec18 |
180806 |
97.97 |
97.98 |
97.96 |
97.97 |
unch |
18,939 |
232,352 |
-2,637 |
Mar19 |
180806 |
97.94 |
97.95 |
97.94 |
97.95 |
+0.01 |
17,664 |
188,613 |
+429 |
Jun19 |
180806 |
97.90 |
97.92 |
97.90 |
97.91 |
+0.01 |
13,925 |
158,063 |
+377 |
Sep19 |
180806 |
97.85 |
97.87 |
97.85 |
97.86 |
+0.01 |
10,518 |
104,952 |
+335 |
Dec19 |
180806 |
97.79 |
97.82 |
97.79 |
97.81 |
+0.01 |
4,955 |
121,956 |
+671 |
Mar20 |
180806 |
97.75 |
97.77 |
97.75 |
97.77 |
+0.02 |
2,931 |
62,039 |
+856 |
Jun20 |
180806 |
97.70 |
97.72 |
97.70 |
97.72 |
+0.02 |
2,704 |
31,290 |
-362 |
Sep20 |
180806 |
97.66 |
97.68 |
97.66 |
97.68 |
+0.02 |
53 |
6,413 |
-379 |
Dec20 |
180806 |
97.61 |
97.63 |
97.61 |
97.63 |
+0.02 |
34 |
5,096 |
-10 |
Total Volume and Open Interest |
92,473 |
1,104,452 |
+5,834 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180806 |
97.27 |
97.32 |
97.26 |
97.32 |
+0.05 |
178,870 |
1,192,533 |
-35,518 |
Dec18 |
180806 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.05 |
0 |
830 |
+0 |
Total Volume and Open Interest |
178,870 |
1,193,363 |
-35,518 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180806 |
97.85 |
97.88 |
97.85 |
97.87 |
+0.02 |
142,448 |
1,028,339 |
-8,559 |
Dec18 |
180806 |
97.84 |
97.84 |
97.84 |
97.84 |
+0.02 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
142,448 |
1,030,711 |
-8,559 |
Gold(CMX) |
Aug18 |
180806 |
1214.4 |
1214.4 |
1206.6 |
1208.6 |
-5.6 |
411 |
3,325 |
-57 |
Oct18 |
180806 |
1216.7 |
1220.7 |
1209.5 |
1212.6 |
-5.5 |
6,896 |
55,162 |
+11 |
Dec18 |
180806 |
1222.0 |
1226.0 |
1214.4 |
1217.7 |
-5.5 |
234,632 |
344,349 |
+4,733 |
Feb19 |
180806 |
1228.6 |
1229.3 |
1221.6 |
1223.5 |
-5.5 |
1,464 |
31,657 |
+424 |
Apr19 |
180806 |
1233.4 |
1235.1 |
1227.9 |
1229.1 |
-5.5 |
476 |
7,261 |
-4 |
Jun19 |
180806 |
1239.4 |
1242.5 |
1235.1 |
1235.1 |
-5.5 |
344 |
7,123 |
+196 |
Aug19 |
180806 |
1240.4 |
1241.1 |
1238.8 |
1241.1 |
-5.5 |
262 |
1,607 |
+248 |
Oct19 |
180806 |
1247.5 |
1247.5 |
1247.5 |
1247.5 |
-5.5 |
21 |
385 |
+1 |
Dec19 |
180806 |
1260.1 |
1260.1 |
1254.0 |
1254.1 |
-5.6 |
93 |
3,725 |
+8 |
Feb20 |
180806 |
1260.7 |
1260.7 |
1260.7 |
1260.7 |
-5.6 |
0 |
8 |
+0 |
Apr20 |
180806 |
1267.1 |
1267.1 |
1267.1 |
1267.1 |
-5.6 |
|
|
|
Jun20 |
180806 |
1273.7 |
1273.7 |
1273.7 |
1273.7 |
-5.8 |
11 |
407 |
+11 |
Total Volume and Open Interest |
246,226 |
458,919 |
+5,487 |
Silver(CMX) |
Sep18 |
180806 |
1544.5 |
1550.5 |
1529.0 |
1534.8 |
-11.4 |
62,233 |
156,051 |
+625 |
Dec18 |
180806 |
1553.0 |
1560.0 |
1539.5 |
1544.6 |
-11.6 |
9,191 |
58,749 |
+1,342 |
Mar19 |
180806 |
1564.5 |
1569.0 |
1551.0 |
1555.1 |
-11.7 |
984 |
7,566 |
+418 |
May19 |
180806 |
1563.5 |
1563.5 |
1558.5 |
1562.4 |
-11.8 |
207 |
1,657 |
+84 |
Jul19 |
180806 |
1565.0 |
1583.0 |
1565.0 |
1570.2 |
-12.0 |
12 |
902 |
+9 |
Sep19 |
180806 |
1578.8 |
1578.8 |
1578.8 |
1578.8 |
-12.0 |
16 |
262 |
+13 |
Dec19 |
180806 |
1590.0 |
1591.5 |
1590.0 |
1591.1 |
-12.0 |
16 |
333 |
+15 |
Total Volume and Open Interest |
72,911 |
227,001 |
+2,570 |
Platinum(NYMEX) |
Oct18 |
180806 |
832.9 |
838.8 |
821.3 |
826.3 |
-10.6 |
25,828 |
74,951 |
-2,087 |
Jan19 |
180806 |
839.4 |
839.4 |
825.6 |
830.1 |
-10.5 |
277 |
5,018 |
+103 |
Apr19 |
180806 |
840.0 |
840.0 |
833.0 |
835.8 |
-10.4 |
6 |
310 |
+6 |
Jul19 |
180806 |
841.8 |
841.8 |
841.8 |
841.8 |
-10.5 |
10 |
121 |
+10 |
Total Volume and Open Interest |
26,146 |
80,432 |
-1,975 |
Palladium(NYMEX) |
Sep18 |
180806 |
905.50 |
911.00 |
896.60 |
903.60 |
-4.30 |
4,217 |
17,730 |
-430 |
Dec18 |
180806 |
908.20 |
908.20 |
896.10 |
900.80 |
-4.30 |
501 |
4,496 |
+381 |
Mar19 |
180806 |
895.50 |
895.50 |
895.50 |
895.50 |
-4.30 |
0 |
136 |
+0 |
Total Volume and Open Interest |
4,718 |
22,362 |
-49 |
Copper(CMX) |
Sep18 |
180806 |
275.55 |
275.85 |
270.65 |
273.15 |
-3.20 |
121,161 |
157,735 |
-2,840 |
Dec18 |
180806 |
277.15 |
278.00 |
272.90 |
275.20 |
-3.35 |
16,463 |
72,064 |
-166 |
Mar19 |
180806 |
280.10 |
280.30 |
275.75 |
277.80 |
-3.35 |
6,585 |
36,904 |
-373 |
May19 |
180806 |
281.20 |
281.25 |
277.40 |
279.40 |
-3.35 |
3,187 |
9,981 |
+1,368 |
Jul19 |
180806 |
282.50 |
282.55 |
279.75 |
280.95 |
-3.35 |
736 |
4,155 |
+469 |
Total Volume and Open Interest |
150,860 |
299,037 |
-1,641 |
E-mini DJIA Index(CBOT) |
Sep18 |
180806 |
25424 |
25508 |
25346 |
25468 |
+58 |
155,369 |
96,075 |
+2,796 |
Dec18 |
180806 |
25448 |
25507 |
25354 |
25476 |
+58 |
132 |
709 |
-9 |
Mar19 |
180806 |
25508 |
25509 |
25400 |
25508 |
+55 |
4 |
43 |
+1 |
Jun19 |
180806 |
25536 |
25536 |
25536 |
25536 |
+58 |
|
|
|
Total Volume and Open Interest |
155,505 |
96,827 |
+2,788 |
S & P 500(CME) |
Sep18 |
180806 |
2842.20 |
2852.30 |
2835.50 |
2850.10 |
+10.60 |
1,489 |
62,389 |
+331 |
Dec18 |
180806 |
2854.50 |
2857.20 |
2840.70 |
2854.30 |
+10.60 |
0 |
300 |
+0 |
Mar19 |
180806 |
2861.30 |
2864.20 |
2847.70 |
2861.30 |
+10.60 |
|
|
|
Jun19 |
180806 |
2869.40 |
2872.30 |
2855.80 |
2869.40 |
+10.60 |
|
|
|
Total Volume and Open Interest |
1,489 |
62,689 |
+331 |
S & P 500 E-Mini(CME) |
Sep18 |
180806 |
2841.50 |
2853.50 |
2835.00 |
2850.00 |
+10.50 |
1,238,138 |
2,709,128 |
+35,594 |
Dec18 |
180806 |
2846.25 |
2857.25 |
2839.00 |
2854.25 |
+10.50 |
10,305 |
57,745 |
+730 |
Mar19 |
180806 |
2849.50 |
2863.00 |
2847.00 |
2861.25 |
+10.50 |
24 |
20,368 |
+2 |
Jun19 |
180806 |
2861.00 |
2869.50 |
2861.00 |
2869.50 |
+10.75 |
0 |
7,436 |
+0 |
Total Volume and Open Interest |
1,248,467 |
2,794,678 |
+36,326 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180806 |
7404.25 |
7449.75 |
7387.50 |
7444.00 |
+42.00 |
441,069 |
245,525 |
+6,338 |
Dec18 |
180806 |
7434.00 |
7473.75 |
7412.75 |
7468.00 |
+41.50 |
1,013 |
2,117 |
-57 |
Mar19 |
180806 |
7501.00 |
7501.00 |
7501.00 |
7501.00 |
+39.75 |
3 |
46 |
+2 |
Total Volume and Open Interest |
442,085 |
247,691 |
+6,283 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180806 |
2004.30 |
2013.40 |
1998.80 |
2011.20 |
+9.70 |
13,056 |
83,107 |
+717 |
Dec18 |
180806 |
2008.00 |
2016.20 |
2005.80 |
2015.60 |
+9.60 |
0 |
6 |
+0 |
Mar19 |
180806 |
2019.20 |
2019.20 |
2019.20 |
2019.20 |
+10.00 |
|
|
|
Total Volume and Open Interest |
13,056 |
83,113 |
+717 |
Volatility Index(CBOE) |
Aug18 |
180806 |
13.60 |
13.70 |
13.00 |
13.03 |
-0.50 |
99,259 |
148,732 |
+148,732 |
Sep18 |
180806 |
14.78 |
14.90 |
14.30 |
14.38 |
-0.42 |
68,313 |
127,275 |
+127,275 |
Oct18 |
180806 |
15.55 |
15.65 |
15.12 |
15.23 |
-0.35 |
19,525 |
51,066 |
+51,066 |
Nov18 |
180806 |
15.75 |
15.86 |
15.45 |
15.53 |
-0.30 |
6,537 |
32,793 |
+32,793 |
Total Volume and Open Interest |
202,050 |
426,378 |
-59,727 |
S & P 600(CME) |
Sep18 |
180806 |
1061.50 |
1061.50 |
1061.50 |
1061.50 |
+7.50 |
|
|
|
Dec18 |
180806 |
1062.20 |
1062.20 |
1062.20 |
1062.20 |
+7.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180806 |
1676.70 |
1687.60 |
1671.00 |
1686.90 |
+11.60 |
110,415 |
552,105 |
+703 |
Dec18 |
180806 |
1682.60 |
1692.00 |
1676.70 |
1691.60 |
+11.60 |
20 |
137 |
+3 |
Mar19 |
180806 |
1696.30 |
1696.30 |
1696.30 |
1696.30 |
+11.10 |
|
|
|
Total Volume and Open Interest |
110,435 |
552,242 |
+706 |
Nikkei 225(CME) |
Sep18 |
180806 |
22580 |
22620 |
22450 |
22545 |
-35 |
7,778 |
29,046 |
-14 |
Dec18 |
180806 |
22435 |
22480 |
22350 |
22420 |
-40 |
3 |
11 |
+1 |
Total Volume and Open Interest |
7,781 |
29,057 |
-13 |
Nikkei 225(SGX) |
Sep18 |
180806 |
22485 |
22605 |
22430 |
22465 |
-30 |
82,492 |
137,145 |
-965 |
Dec18 |
180806 |
22310 |
22310 |
22310 |
22310 |
-30 |
10 |
5,202 |
+3 |
Mar19 |
180806 |
22270 |
22270 |
22270 |
22270 |
-40 |
0 |
301 |
+0 |
Total Volume and Open Interest |
70,898 |
158,814 |
+2,498 |
Nikkei 225 Mini(JPX) |
Sep18 |
180806 |
22470 |
22605 |
22430 |
22490 |
-20 |
752,611 |
327,875 |
+15,503 |
Dec18 |
180806 |
22310 |
22435 |
22265 |
22330 |
-20 |
14,309 |
13,790 |
-443 |
Mar19 |
180806 |
22255 |
22370 |
22200 |
22270 |
+20 |
176 |
3,350 |
-33 |
Total Volume and Open Interest |
809,870 |
425,330 |
+22,066 |
Nikkei 225(JPX) |
Sep18 |
180806 |
22470 |
22600 |
22430 |
22490 |
-20 |
55,594 |
290,623 |
+2,470 |
Dec18 |
180806 |
22310 |
22430 |
22260 |
22330 |
-20 |
522 |
56,495 |
+0 |
Mar19 |
180806 |
22280 |
22370 |
22260 |
22270 |
+20 |
18 |
4,550 |
+85 |
Total Volume and Open Interest |
56,136 |
419,371 |
+2,555 |
Nikkei 225(CME) Yen |
Sep18 |
180806 |
22560 |
22605 |
22435 |
22540 |
-15 |
33,911 |
52,243 |
-2,179 |
Dec18 |
180806 |
22360 |
22405 |
22285 |
22375 |
-15 |
2 |
4 |
+1 |
Mar19 |
180806 |
22305 |
22305 |
22305 |
22305 |
-20 |
|
|
|
Total Volume and Open Interest |
33,913 |
52,247 |
-2,178 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180806 |
22540 |
22580 |
22450 |
22540 |
-20 |
2 |
28 |
+0 |
Dec18 |
180806 |
22380 |
22380 |
22380 |
22380 |
-10 |
|
|
|
Mar19 |
180806 |
22310 |
22310 |
22310 |
22310 |
-20 |
|
|
|
Total Volume and Open Interest |
2 |
28 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180806 |
5494.0 |
5501.0 |
5453.5 |
5475.5 |
-2.0 |
68,539 |
297,241 |
+4,784 |
Sep18 |
180806 |
5475.0 |
5496.0 |
5455.0 |
5473.0 |
-2.5 |
1,979 |
26,643 |
+841 |
Oct18 |
180806 |
5462.5 |
5462.5 |
5462.5 |
5462.5 |
-2.0 |
|
|
|
Total Volume and Open Interest |
70,528 |
376,008 |
+5,628 |
Hang Seng Index(HKFE) |
Aug18 |
180806 |
27609 |
28016 |
27609 |
27728 |
+115 |
245,584 |
99,761 |
-543 |
Sep18 |
180806 |
27554 |
27940 |
27554 |
27655 |
+116 |
3,579 |
14,185 |
-140 |
Total Volume and Open Interest |
249,419 |
121,599 |
-565 |
DAX(EUREX) |
Sep18 |
180806 |
12641.0 |
12712.0 |
12528.0 |
12577.5 |
-34.0 |
111,900 |
111,923 |
-11,157 |
Dec18 |
180806 |
12599.5 |
12654.0 |
12520.0 |
12562.5 |
-34.0 |
93 |
1,776 |
+0 |
Mar19 |
180806 |
12570.0 |
12570.0 |
12553.5 |
12553.5 |
-34.0 |
1 |
205 |
+0 |
Total Volume and Open Interest |
111,994 |
113,904 |
-11,157 |
Mini-DAX(EUREX) |
Sep18 |
180806 |
12640.0 |
12711.0 |
12528.0 |
12577.5 |
-34.0 |
44,804 |
14,274 |
-1,872 |
Dec18 |
180806 |
12610.0 |
12694.0 |
12531.0 |
12562.5 |
-34.0 |
68 |
220 |
-5 |
Mar19 |
180806 |
12553.5 |
12553.5 |
12553.5 |
12553.5 |
-34.0 |
5 |
90 |
+4 |
Total Volume and Open Interest |
44,877 |
14,584 |
-1,873 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180806 |
3488 |
3500 |
3468 |
3477 |
-4 |
839,836 |
3,304,870 |
-8,370 |
Dec18 |
180806 |
3471 |
3481 |
3453 |
3459 |
-4 |
789 |
174,747 |
+477 |
Mar19 |
180806 |
3463 |
3463 |
3440 |
3448 |
-4 |
3 |
81,077 |
+7 |
Total Volume and Open Interest |
840,628 |
3,563,365 |
-7,886 |
Swiss Market Index(EUREX) |
Sep18 |
180806 |
9139 |
9181 |
9105 |
9134 |
+7 |
42,048 |
207,860 |
-798 |
Dec18 |
180806 |
9090 |
9114 |
9090 |
9114 |
+7 |
61 |
984 |
-8 |
Mar19 |
180806 |
9012 |
9012 |
9012 |
9012 |
+7 |
0 |
26 |
+0 |
Total Volume and Open Interest |
42,109 |
208,870 |
-806 |
FT-SE 100(EURONEXT) |
Sep18 |
180806 |
7607.50 |
7635.50 |
7576.00 |
7600.50 |
-5.50 |
129,885 |
667,931 |
-5,636 |
Dec18 |
180806 |
7591.00 |
7591.00 |
7552.00 |
7561.50 |
-5.00 |
347 |
1,633 |
+47 |
Mar19 |
180806 |
7499.00 |
7499.00 |
7499.00 |
7499.00 |
-5.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
130,232 |
669,579 |
-5,589 |
SPI 200(SFE) |
Sep18 |
180806 |
6179.0 |
6230.0 |
6175.0 |
6208.0 |
+25.0 |
43,950 |
365,625 |
-5,444 |
Dec18 |
180806 |
6202.0 |
6202.0 |
6202.0 |
6202.0 |
+26.0 |
4 |
3,209 |
+0 |
Mar19 |
180806 |
6155.0 |
6155.0 |
6155.0 |
6155.0 |
+26.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
44,044 |
374,902 |
-5,435 |
FTSE MIB(ISE) |
Sep18 |
180806 |
21620.00 |
21620.00 |
21440.00 |
21551.00 |
-8.00 |
34,639 |
84,223 |
+7,669 |
Dec18 |
180806 |
21460.00 |
21485.00 |
21365.00 |
21411.00 |
-8.00 |
108 |
198 |
-20 |
Mar19 |
180806 |
21341.00 |
21341.00 |
21341.00 |
21341.00 |
-8.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
34,747 |
84,441 |
+7,649 |
KOSPI 200(KFE) |
Sep18 |
180806 |
295.85 |
297.80 |
295.55 |
295.80 |
unch |
280,353 |
289,025 |
+11,077 |
Dec18 |
180806 |
296.55 |
298.10 |
295.40 |
296.05 |
-0.15 |
438 |
47,904 |
+206 |
Mar19 |
180806 |
294.65 |
294.65 |
292.90 |
292.90 |
-0.50 |
12 |
3,585 |
-1 |
Total Volume and Open Interest |
280,807 |
369,655 |
+11,282 |
GSCI(CME) |
Aug18 |
180806 |
464.25 |
467.30 |
464.25 |
464.25 |
+2.35 |
474 |
13,384 |
-435 |
Sep18 |
180806 |
464.00 |
466.10 |
462.15 |
463.25 |
+2.45 |
325 |
1,855 |
+325 |
Oct18 |
180806 |
462.60 |
462.60 |
462.60 |
462.60 |
+2.45 |
|
|
|
Total Volume and Open Interest |
799 |
15,239 |
-110 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|