|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug18 |
180807 |
887.75 |
891.25 |
883.25 |
889.25 |
+12.00 |
2,608 |
1,752 |
-251 |
Sep18 |
180807 |
887.25 |
897.50 |
885.75 |
895.25 |
+12.50 |
16,796 |
63,021 |
-599 |
Nov18 |
180807 |
897.75 |
908.50 |
896.00 |
905.75 |
+12.25 |
91,060 |
420,094 |
-1,891 |
Jan19 |
180807 |
909.25 |
919.75 |
907.50 |
917.00 |
+12.00 |
17,783 |
97,462 |
+176 |
Mar19 |
180807 |
918.00 |
928.75 |
917.25 |
926.25 |
+12.00 |
12,056 |
92,919 |
-860 |
May19 |
180807 |
928.25 |
938.25 |
926.75 |
936.25 |
+12.25 |
3,571 |
51,635 |
-476 |
Jul19 |
180807 |
935.75 |
946.75 |
935.25 |
944.50 |
+12.00 |
6,094 |
40,076 |
+269 |
Aug19 |
180807 |
944.50 |
946.00 |
942.25 |
946.00 |
+12.00 |
7 |
1,076 |
+1 |
Sep19 |
180807 |
938.50 |
940.50 |
936.00 |
940.25 |
+11.50 |
39 |
458 |
+27 |
Nov19 |
180807 |
930.00 |
938.75 |
929.25 |
937.50 |
+10.50 |
1,778 |
19,936 |
+251 |
Jan20 |
180807 |
941.50 |
945.75 |
940.75 |
945.25 |
+10.75 |
7 |
376 |
+2 |
Mar20 |
180807 |
945.25 |
949.75 |
943.50 |
949.00 |
+10.50 |
3 |
123 |
+0 |
May20 |
180807 |
952.25 |
956.25 |
950.50 |
955.75 |
+9.75 |
0 |
77 |
+0 |
Jul20 |
180807 |
958.75 |
963.00 |
956.75 |
962.75 |
+10.25 |
0 |
107 |
+0 |
Total Volume and Open Interest |
151,805 |
789,539 |
-3,352 |
Soybean Meal(CBOT) |
Aug18 |
180807 |
330.70 |
333.90 |
330.70 |
332.70 |
+2.70 |
1,436 |
2,393 |
-603 |
Sep18 |
180807 |
329.80 |
333.00 |
329.00 |
331.00 |
+2.60 |
16,325 |
85,273 |
-424 |
Oct18 |
180807 |
329.60 |
332.90 |
328.90 |
331.20 |
+2.90 |
10,865 |
49,352 |
+20 |
Dec18 |
180807 |
330.70 |
334.50 |
330.20 |
332.60 |
+3.10 |
33,924 |
197,624 |
-463 |
Jan19 |
180807 |
329.90 |
333.70 |
329.90 |
332.00 |
+3.00 |
5,692 |
52,206 |
+233 |
Mar19 |
180807 |
327.50 |
330.80 |
326.70 |
330.60 |
+4.50 |
6,775 |
46,499 |
+1,006 |
May19 |
180807 |
326.80 |
330.20 |
326.20 |
330.00 |
+4.50 |
3,307 |
25,394 |
+151 |
Jul19 |
180807 |
329.10 |
332.20 |
328.50 |
332.00 |
+4.60 |
1,786 |
21,634 |
+414 |
Aug19 |
180807 |
330.10 |
332.40 |
330.10 |
332.40 |
+4.60 |
106 |
3,742 |
+29 |
Sep19 |
180807 |
329.50 |
332.10 |
328.90 |
332.10 |
+4.50 |
143 |
5,149 |
+26 |
Total Volume and Open Interest |
81,658 |
509,155 |
+682 |
Soybean Oil(CBOT) |
Aug18 |
180807 |
28.35 |
28.59 |
28.35 |
28.59 |
+0.30 |
1,807 |
1,508 |
-145 |
Sep18 |
180807 |
28.49 |
28.78 |
28.45 |
28.75 |
+0.30 |
12,804 |
64,553 |
-741 |
Oct18 |
180807 |
28.64 |
28.90 |
28.57 |
28.87 |
+0.30 |
6,386 |
32,855 |
+1,655 |
Dec18 |
180807 |
28.86 |
29.14 |
28.79 |
29.09 |
+0.29 |
41,681 |
248,333 |
-1,594 |
Jan19 |
180807 |
29.16 |
29.39 |
29.12 |
29.35 |
+0.29 |
6,364 |
61,146 |
+690 |
Mar19 |
180807 |
29.44 |
29.70 |
29.36 |
29.66 |
+0.29 |
2,875 |
40,863 |
+385 |
May19 |
180807 |
29.78 |
30.00 |
29.67 |
29.98 |
+0.29 |
1,253 |
20,561 |
+125 |
Jul19 |
180807 |
30.07 |
30.30 |
30.07 |
30.28 |
+0.28 |
1,923 |
22,670 |
+441 |
Aug19 |
180807 |
30.43 |
30.45 |
30.31 |
30.43 |
+0.28 |
148 |
4,421 |
+41 |
Sep19 |
180807 |
30.54 |
30.59 |
30.51 |
30.55 |
+0.26 |
121 |
3,551 |
+26 |
Total Volume and Open Interest |
76,124 |
518,390 |
+1,145 |
Canola(WCE) |
Nov18 |
180807 |
494.0 |
503.0 |
494.0 |
502.6 |
+8.6 |
4,099 |
126,438 |
+1,099 |
Jan19 |
180807 |
503.7 |
509.0 |
503.7 |
508.8 |
+8.5 |
873 |
45,650 |
+74 |
Mar19 |
180807 |
509.5 |
514.6 |
509.5 |
514.6 |
+8.6 |
403 |
8,522 |
-74 |
May19 |
180807 |
513.5 |
518.5 |
513.5 |
518.5 |
+8.5 |
35 |
1,241 |
+7 |
Jul19 |
180807 |
515.5 |
520.0 |
515.5 |
520.0 |
+7.6 |
13 |
635 |
-2 |
Total Volume and Open Interest |
5,452 |
182,744 |
+1,110 |
Corn(CBOT) |
Sep18 |
180807 |
371.00 |
373.25 |
368.75 |
370.75 |
-0.25 |
77,985 |
514,411 |
-9,529 |
Dec18 |
180807 |
385.25 |
388.00 |
383.25 |
384.50 |
-0.75 |
123,360 |
807,913 |
-776 |
Mar19 |
180807 |
396.25 |
398.75 |
394.25 |
395.50 |
-1.00 |
30,543 |
212,425 |
-1,881 |
May19 |
180807 |
402.25 |
404.75 |
400.50 |
402.00 |
-0.75 |
7,055 |
44,425 |
+1,925 |
Jul19 |
180807 |
408.25 |
410.25 |
406.00 |
407.75 |
-0.75 |
13,195 |
93,371 |
-175 |
Sep19 |
180807 |
408.50 |
410.50 |
406.75 |
408.50 |
-0.50 |
9,004 |
38,352 |
+2,770 |
Dec19 |
180807 |
411.25 |
413.50 |
410.00 |
411.25 |
-0.50 |
15,154 |
86,516 |
+2,627 |
Mar20 |
180807 |
422.00 |
423.00 |
419.25 |
420.75 |
-0.75 |
350 |
3,451 |
+129 |
May20 |
180807 |
427.00 |
427.00 |
425.00 |
425.75 |
-0.50 |
92 |
450 |
+23 |
Jul20 |
180807 |
429.25 |
430.00 |
427.00 |
429.50 |
unch |
73 |
1,208 |
+45 |
Total Volume and Open Interest |
276,946 |
1,804,679 |
-4,815 |
Wheat(CBOT) |
Sep18 |
180807 |
575.25 |
586.25 |
564.00 |
568.25 |
-6.25 |
78,469 |
164,828 |
-4,754 |
Dec18 |
180807 |
598.00 |
607.75 |
587.25 |
590.00 |
-7.25 |
55,504 |
189,814 |
+4,002 |
Mar19 |
180807 |
615.25 |
625.00 |
605.50 |
609.25 |
-5.75 |
19,356 |
71,198 |
+3,276 |
May19 |
180807 |
618.00 |
628.25 |
610.50 |
615.00 |
-4.00 |
6,174 |
17,706 |
+694 |
Jul19 |
180807 |
610.00 |
619.00 |
601.75 |
605.25 |
-5.50 |
6,773 |
37,891 |
+289 |
Sep19 |
180807 |
615.50 |
624.25 |
608.00 |
611.25 |
-5.50 |
1,006 |
6,005 |
-75 |
Total Volume and Open Interest |
169,046 |
501,176 |
+3,822 |
Wheat(KCBT) |
Sep18 |
180807 |
586.00 |
598.75 |
578.00 |
579.50 |
-6.50 |
31,949 |
111,426 |
-1,892 |
Dec18 |
180807 |
613.75 |
626.00 |
606.00 |
607.25 |
-6.75 |
29,847 |
116,519 |
+2,063 |
Mar19 |
180807 |
630.00 |
644.50 |
624.00 |
625.50 |
-6.00 |
12,796 |
41,042 |
-594 |
May19 |
180807 |
638.00 |
648.75 |
631.75 |
633.75 |
-5.00 |
1,123 |
9,406 |
+79 |
Jul19 |
180807 |
631.50 |
640.00 |
624.25 |
626.25 |
-7.00 |
1,975 |
15,908 |
+682 |
Sep19 |
180807 |
638.00 |
645.00 |
630.75 |
632.75 |
-6.25 |
178 |
966 |
+49 |
Dec19 |
180807 |
652.75 |
659.50 |
645.75 |
647.25 |
-6.50 |
199 |
2,070 |
+63 |
Total Volume and Open Interest |
78,118 |
297,561 |
+476 |
Wheat(MGE) |
Sep18 |
180807 |
626.00 |
639.00 |
623.00 |
627.75 |
-0.50 |
5,036 |
26,240 |
-194 |
Dec18 |
180807 |
644.50 |
656.00 |
640.75 |
644.75 |
-0.75 |
3,361 |
25,378 |
+414 |
Mar19 |
180807 |
658.25 |
668.25 |
654.00 |
657.00 |
-1.75 |
874 |
8,275 |
+81 |
May19 |
180807 |
664.75 |
669.50 |
658.50 |
661.00 |
-3.50 |
117 |
2,929 |
+17 |
Jul19 |
180807 |
668.75 |
672.25 |
662.00 |
663.50 |
-4.25 |
190 |
1,387 |
+41 |
Sep19 |
180807 |
660.00 |
665.00 |
655.00 |
657.00 |
-4.25 |
153 |
1,374 |
+66 |
Total Volume and Open Interest |
9,793 |
66,334 |
+459 |
Oats(CBOT) |
Sep18 |
180807 |
261.25 |
262.25 |
255.25 |
255.25 |
-6.25 |
226 |
1,287 |
-27 |
Dec18 |
180807 |
268.00 |
271.00 |
263.75 |
263.75 |
-6.25 |
614 |
3,379 |
-113 |
Mar19 |
180807 |
272.25 |
273.00 |
268.25 |
268.25 |
-5.25 |
17 |
101 |
+13 |
May19 |
180807 |
270.75 |
270.75 |
270.75 |
270.75 |
-5.00 |
|
|
|
Total Volume and Open Interest |
857 |
4,767 |
-127 |
Rough Rice(CBOT) |
Sep18 |
180807 |
11.28 |
11.28 |
10.88 |
10.91 |
-0.36 |
352 |
6,714 |
+3 |
Nov18 |
180807 |
11.27 |
11.27 |
11.02 |
11.04 |
-0.22 |
70 |
1,854 |
+9 |
Jan19 |
180807 |
11.30 |
11.30 |
11.24 |
11.24 |
-0.19 |
0 |
79 |
+0 |
Mar19 |
180807 |
11.40 |
11.40 |
11.40 |
11.40 |
-0.20 |
0 |
27 |
+0 |
Total Volume and Open Interest |
422 |
8,674 |
+12 |
Live Cattle(CME) |
Aug18 |
180807 |
110.600 |
110.750 |
109.285 |
110.080 |
-0.320 |
9,337 |
21,043 |
-7,453 |
Oct18 |
180807 |
111.600 |
111.980 |
110.100 |
110.930 |
-0.620 |
29,443 |
130,721 |
+2,421 |
Dec18 |
180807 |
115.230 |
115.385 |
113.680 |
114.385 |
-0.845 |
15,557 |
66,135 |
-393 |
Feb19 |
180807 |
118.600 |
118.600 |
116.600 |
117.150 |
-1.450 |
7,139 |
40,410 |
+575 |
Apr19 |
180807 |
119.730 |
119.730 |
117.830 |
118.385 |
-1.465 |
4,803 |
24,648 |
+220 |
Jun19 |
180807 |
113.535 |
113.600 |
111.800 |
112.330 |
-1.420 |
1,871 |
14,871 |
+336 |
Total Volume and Open Interest |
68,399 |
303,113 |
-4,205 |
Feeder Cattle(CME) |
Aug18 |
180807 |
151.750 |
152.035 |
148.600 |
149.850 |
-2.000 |
1,767 |
8,041 |
-241 |
Sep18 |
180807 |
151.750 |
152.100 |
148.080 |
148.735 |
-3.115 |
5,220 |
15,213 |
-37 |
Oct18 |
180807 |
152.200 |
152.535 |
148.700 |
149.500 |
-2.785 |
4,431 |
13,164 |
-37 |
Nov18 |
180807 |
152.650 |
153.080 |
149.600 |
150.650 |
-2.180 |
2,277 |
5,158 |
+320 |
Jan19 |
180807 |
151.235 |
151.685 |
148.450 |
149.785 |
-1.815 |
938 |
7,990 |
+217 |
Mar19 |
180807 |
150.130 |
150.450 |
147.435 |
148.850 |
-1.600 |
233 |
2,763 |
+32 |
Apr19 |
180807 |
150.500 |
151.100 |
148.100 |
149.800 |
-1.135 |
167 |
1,233 |
+92 |
Total Volume and Open Interest |
15,059 |
53,830 |
+352 |
Lean Hogs(CME) |
Aug18 |
180807 |
56.785 |
56.950 |
55.750 |
55.800 |
-0.800 |
5,961 |
15,115 |
-2,330 |
Oct18 |
180807 |
50.330 |
51.235 |
49.880 |
49.985 |
-0.250 |
26,103 |
118,765 |
+187 |
Dec18 |
180807 |
45.485 |
46.350 |
45.235 |
45.630 |
+0.180 |
13,994 |
56,279 |
+1,183 |
Feb19 |
180807 |
53.250 |
54.180 |
53.100 |
53.200 |
-0.050 |
5,336 |
25,857 |
-574 |
Apr19 |
180807 |
59.830 |
60.550 |
59.580 |
59.680 |
-0.120 |
3,189 |
18,061 |
-138 |
May19 |
180807 |
67.135 |
67.475 |
67.135 |
67.135 |
-0.150 |
49 |
246 |
+8 |
Jun19 |
180807 |
71.900 |
72.635 |
71.730 |
71.785 |
-0.100 |
1,310 |
3,817 |
-83 |
Jul19 |
180807 |
72.650 |
72.900 |
72.135 |
72.150 |
-0.250 |
225 |
816 |
+28 |
Total Volume and Open Interest |
56,398 |
239,681 |
-1,679 |
Class III Milk(CME) |
Aug18 |
180807 |
14.81 |
14.87 |
14.80 |
14.83 |
+0.01 |
245 |
4,849 |
-2 |
Sep18 |
180807 |
15.46 |
15.61 |
15.46 |
15.59 |
+0.11 |
195 |
4,295 |
+31 |
Oct18 |
180807 |
15.97 |
16.09 |
15.93 |
16.04 |
+0.07 |
117 |
3,236 |
+13 |
Nov18 |
180807 |
16.03 |
16.11 |
15.98 |
16.08 |
+0.05 |
108 |
2,696 |
-23 |
Dec18 |
180807 |
15.83 |
15.94 |
15.79 |
15.91 |
+0.05 |
75 |
2,338 |
-2 |
Jan19 |
180807 |
15.60 |
15.68 |
15.57 |
15.68 |
+0.04 |
11 |
1,030 |
-1 |
Feb19 |
180807 |
15.47 |
15.52 |
15.46 |
15.51 |
+0.02 |
5 |
612 |
+1 |
Mar19 |
180807 |
15.49 |
15.50 |
15.44 |
15.49 |
+0.03 |
3 |
641 |
+2 |
Apr19 |
180807 |
15.65 |
15.65 |
15.61 |
15.64 |
+0.02 |
2 |
552 |
+1 |
May19 |
180807 |
15.81 |
15.82 |
15.78 |
15.81 |
+0.02 |
0 |
348 |
+0 |
Jun19 |
180807 |
15.91 |
15.95 |
15.89 |
15.91 |
+0.01 |
0 |
278 |
+1 |
Jul19 |
180807 |
16.08 |
16.11 |
16.04 |
16.09 |
+0.05 |
33 |
187 |
+16 |
Aug19 |
180807 |
16.25 |
16.29 |
16.23 |
16.29 |
unch |
5 |
130 |
-2 |
Total Volume and Open Interest |
803 |
21,615 |
+39 |
Cocoa(ICE) |
Sep18 |
180807 |
2115 |
2119 |
2082 |
2103 |
-19 |
24,374 |
56,631 |
-7,718 |
Dec18 |
180807 |
2160 |
2167 |
2127 |
2140 |
-30 |
24,596 |
90,915 |
+5,768 |
Mar19 |
180807 |
2190 |
2196 |
2160 |
2171 |
-28 |
10,781 |
59,250 |
+2,512 |
May19 |
180807 |
2200 |
2202 |
2175 |
2186 |
-25 |
2,225 |
17,010 |
+139 |
Jul19 |
180807 |
2215 |
2215 |
2190 |
2201 |
-24 |
725 |
7,044 |
+58 |
Sep19 |
180807 |
2222 |
2222 |
2197 |
2208 |
-25 |
641 |
8,638 |
+249 |
Dec19 |
180807 |
2214 |
2220 |
2196 |
2208 |
-25 |
999 |
11,024 |
-121 |
Total Volume and Open Interest |
64,359 |
252,335 |
+901 |
Coffee "C"(ICE) |
Sep18 |
180807 |
108.55 |
110.25 |
108.45 |
109.05 |
+0.30 |
27,227 |
148,307 |
-3,357 |
Dec18 |
180807 |
111.70 |
113.50 |
111.70 |
112.20 |
+0.20 |
16,749 |
103,693 |
+2,539 |
Mar19 |
180807 |
115.45 |
116.95 |
115.35 |
115.55 |
+0.05 |
3,899 |
41,271 |
+743 |
May19 |
180807 |
117.75 |
119.35 |
117.70 |
117.90 |
unch |
2,210 |
23,237 |
+505 |
Jul19 |
180807 |
120.15 |
121.75 |
120.10 |
120.30 |
unch |
993 |
10,025 |
+82 |
Sep19 |
180807 |
122.70 |
124.10 |
122.45 |
122.60 |
-0.05 |
501 |
4,423 |
+80 |
Total Volume and Open Interest |
51,932 |
340,320 |
+686 |
Orange Juice(ICE) |
Sep18 |
180807 |
165.85 |
165.85 |
163.50 |
164.50 |
-1.90 |
527 |
10,639 |
-99 |
Nov18 |
180807 |
167.00 |
167.00 |
164.80 |
165.80 |
-1.75 |
211 |
4,201 |
+205 |
Jan19 |
180807 |
167.35 |
167.35 |
166.35 |
166.35 |
-1.65 |
5 |
624 |
+1 |
Mar19 |
180807 |
167.50 |
167.50 |
166.45 |
166.45 |
-1.60 |
2 |
182 |
+1 |
May19 |
180807 |
166.35 |
166.35 |
166.35 |
166.35 |
-1.65 |
1 |
31 |
+0 |
Jul19 |
180807 |
166.10 |
166.10 |
166.10 |
166.10 |
-1.65 |
|
|
|
Total Volume and Open Interest |
746 |
15,677 |
+108 |
Sugar #11(ICE) |
Oct18 |
180807 |
10.96 |
11.09 |
10.84 |
10.88 |
-0.10 |
51,711 |
544,316 |
-1,608 |
Mar19 |
180807 |
11.82 |
11.90 |
11.69 |
11.78 |
+0.01 |
19,658 |
301,352 |
-2,583 |
May19 |
180807 |
11.92 |
12.07 |
11.85 |
12.00 |
+0.07 |
13,249 |
80,470 |
+1,933 |
Jul19 |
180807 |
12.14 |
12.28 |
12.10 |
12.23 |
+0.07 |
6,129 |
49,168 |
+2,439 |
Oct19 |
180807 |
12.44 |
12.56 |
12.39 |
12.54 |
+0.08 |
1,912 |
41,861 |
+408 |
Mar20 |
180807 |
13.05 |
13.17 |
12.99 |
13.16 |
+0.10 |
527 |
13,716 |
+182 |
May20 |
180807 |
13.16 |
13.26 |
13.16 |
13.26 |
+0.09 |
77 |
3,007 |
-3 |
Jul20 |
180807 |
13.24 |
13.35 |
13.24 |
13.35 |
+0.09 |
34 |
2,827 |
+9 |
Total Volume and Open Interest |
93,300 |
1,040,144 |
+778 |
London Cocoa(LCE) |
Sep18 |
180807 |
1581 |
1583 |
1538 |
1542 |
-41 |
7,949 |
51,624 |
-279 |
Dec18 |
180807 |
1626 |
1626 |
1594 |
1600 |
-25 |
10,305 |
65,756 |
+1,482 |
Mar19 |
180807 |
1637 |
1637 |
1609 |
1615 |
-22 |
14,636 |
56,911 |
-3,330 |
May19 |
180807 |
1635 |
1638 |
1615 |
1620 |
-20 |
10,594 |
29,858 |
-1,355 |
Jul19 |
180807 |
1632 |
1635 |
1623 |
1629 |
-17 |
3,912 |
15,410 |
-1,525 |
Sep19 |
180807 |
1636 |
1640 |
1629 |
1636 |
-14 |
1,181 |
16,333 |
+586 |
Dec19 |
180807 |
1639 |
1645 |
1633 |
1642 |
-9 |
1,356 |
16,351 |
+704 |
Total Volume and Open Interest |
50,085 |
255,477 |
-3,708 |
London Sugar(LCE) |
Oct18 |
180807 |
327.00 |
329.00 |
322.30 |
323.00 |
-4.30 |
4,259 |
50,771 |
-968 |
Dec18 |
180807 |
325.10 |
327.70 |
323.10 |
323.50 |
-2.00 |
1,320 |
22,191 |
+122 |
Mar19 |
180807 |
329.80 |
330.70 |
327.50 |
328.30 |
-0.90 |
1,412 |
14,968 |
+301 |
May19 |
180807 |
332.90 |
334.50 |
331.90 |
332.60 |
-0.90 |
351 |
7,734 |
+128 |
Aug19 |
180807 |
337.90 |
339.80 |
337.30 |
338.10 |
-0.40 |
166 |
5,576 |
+72 |
Total Volume and Open Interest |
7,646 |
104,882 |
-313 |
Cotton(ICE) |
Oct18 |
180807 |
88.53 |
89.31 |
87.81 |
88.22 |
-0.47 |
48 |
199 |
+8 |
Dec18 |
180807 |
88.39 |
89.17 |
87.05 |
87.90 |
-0.50 |
20,149 |
174,440 |
-2,663 |
Mar19 |
180807 |
88.36 |
89.12 |
87.15 |
88.08 |
-0.31 |
3,775 |
57,157 |
+699 |
May19 |
180807 |
88.70 |
89.24 |
87.47 |
88.32 |
-0.20 |
430 |
8,620 |
+41 |
Jul19 |
180807 |
88.72 |
89.25 |
87.52 |
88.35 |
-0.19 |
703 |
6,727 |
+127 |
Oct19 |
180807 |
82.79 |
82.79 |
82.79 |
82.79 |
-0.27 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,346 |
268,161 |
-1,693 |
Lumber(CME) |
Sep18 |
180807 |
422.6 |
427.9 |
418.6 |
426.4 |
+3.7 |
619 |
3,655 |
-19 |
Nov18 |
180807 |
404.9 |
407.5 |
400.5 |
406.4 |
+2.5 |
193 |
960 |
+45 |
Jan19 |
180807 |
398.3 |
398.3 |
396.8 |
396.8 |
+0.3 |
64 |
292 |
+1 |
Mar19 |
180807 |
395.2 |
395.2 |
393.8 |
395.2 |
-0.8 |
37 |
159 |
-13 |
Total Volume and Open Interest |
920 |
5,179 |
+14 |
Crude Oil(NYM) |
Sep18 |
180807 |
68.90 |
69.83 |
68.81 |
69.17 |
+0.16 |
476,615 |
388,488 |
-15,049 |
Oct18 |
180807 |
67.89 |
68.86 |
67.77 |
68.33 |
+0.39 |
80,141 |
267,125 |
+4,452 |
Nov18 |
180807 |
67.42 |
68.44 |
67.30 |
67.96 |
+0.48 |
24,695 |
140,765 |
+157 |
Dec18 |
180807 |
67.01 |
68.05 |
66.92 |
67.62 |
+0.52 |
42,454 |
290,036 |
+771 |
Jan19 |
180807 |
66.64 |
67.72 |
66.64 |
67.35 |
+0.55 |
16,128 |
174,127 |
+1,214 |
Feb19 |
180807 |
66.44 |
67.30 |
66.42 |
66.96 |
+0.59 |
12,311 |
79,058 |
-214 |
Mar19 |
180807 |
65.81 |
66.91 |
65.81 |
66.61 |
+0.63 |
11,204 |
82,509 |
+332 |
Apr19 |
180807 |
65.52 |
66.55 |
65.52 |
66.29 |
+0.66 |
3,269 |
57,184 |
+128 |
May19 |
180807 |
65.84 |
66.21 |
65.68 |
65.99 |
+0.68 |
2,092 |
44,788 |
+503 |
Jun19 |
180807 |
64.91 |
65.95 |
64.81 |
65.69 |
+0.70 |
12,215 |
165,435 |
-78 |
Jul19 |
180807 |
64.53 |
65.44 |
64.53 |
65.35 |
+0.71 |
622 |
37,249 |
-33 |
Aug19 |
180807 |
65.15 |
65.15 |
65.02 |
65.02 |
+0.72 |
374 |
38,497 |
-6 |
Sep19 |
180807 |
65.12 |
65.12 |
64.63 |
64.72 |
+0.73 |
1,460 |
65,042 |
-76 |
Oct19 |
180807 |
64.15 |
64.43 |
64.15 |
64.43 |
+0.73 |
592 |
34,939 |
-245 |
Nov19 |
180807 |
64.14 |
64.14 |
64.14 |
64.14 |
+0.73 |
595 |
30,990 |
-205 |
Dec19 |
180807 |
63.02 |
64.07 |
62.98 |
63.87 |
+0.72 |
12,028 |
212,610 |
-890 |
Total Volume and Open Interest |
704,097 |
2,362,988 |
-9,051 |
e-miNY Crude Oil(NYM) |
Sep18 |
180807 |
68.900 |
69.825 |
68.800 |
69.175 |
+0.175 |
13,677 |
2,754 |
-53 |
Oct18 |
180807 |
67.900 |
68.850 |
67.800 |
68.325 |
+0.375 |
266 |
823 |
+6 |
Nov18 |
180807 |
67.725 |
68.200 |
67.725 |
67.950 |
+0.475 |
25 |
95 |
+1 |
Dec18 |
180807 |
67.200 |
68.000 |
67.200 |
67.625 |
+0.525 |
13 |
119 |
-2 |
Jan19 |
180807 |
67.350 |
67.350 |
67.350 |
67.350 |
+0.550 |
5 |
30 |
+1 |
Feb19 |
180807 |
66.950 |
66.950 |
66.950 |
66.950 |
+0.575 |
0 |
25 |
+0 |
Mar19 |
180807 |
66.600 |
66.600 |
66.600 |
66.600 |
+0.625 |
2 |
42 |
-1 |
Apr19 |
180807 |
66.300 |
66.300 |
66.300 |
66.300 |
+0.675 |
0 |
105 |
+0 |
May19 |
180807 |
65.450 |
66.000 |
65.450 |
66.000 |
+0.700 |
2 |
105 |
+0 |
Jun19 |
180807 |
65.700 |
65.700 |
65.700 |
65.700 |
+0.700 |
5 |
72 |
+0 |
Total Volume and Open Interest |
13,995 |
4,212 |
-48 |
NY Harbor ULSD(NYM) |
Sep18 |
180807 |
213.76 |
217.59 |
213.59 |
216.91 |
+2.98 |
56,906 |
116,976 |
-2,559 |
Oct18 |
180807 |
214.33 |
218.06 |
214.21 |
217.42 |
+2.91 |
28,870 |
54,814 |
-2,326 |
Nov18 |
180807 |
214.78 |
218.38 |
214.59 |
217.72 |
+2.85 |
15,858 |
43,124 |
+261 |
Dec18 |
180807 |
214.89 |
218.60 |
214.83 |
218.00 |
+2.84 |
18,215 |
58,465 |
-388 |
Jan19 |
180807 |
218.22 |
218.91 |
217.23 |
218.36 |
+2.82 |
5,005 |
32,045 |
+99 |
Feb19 |
180807 |
218.45 |
218.46 |
216.94 |
217.99 |
+2.74 |
1,921 |
14,673 |
+226 |
Mar19 |
180807 |
215.70 |
217.47 |
215.56 |
217.04 |
+2.61 |
2,054 |
17,653 |
-129 |
Apr19 |
180807 |
214.34 |
216.47 |
214.32 |
215.65 |
+2.49 |
1,336 |
7,723 |
+61 |
May19 |
180807 |
215.77 |
215.77 |
214.43 |
215.01 |
+2.39 |
1,249 |
3,369 |
+595 |
Jun19 |
180807 |
214.56 |
215.41 |
211.88 |
214.51 |
+2.28 |
2,069 |
17,252 |
-307 |
Jul19 |
180807 |
214.81 |
215.71 |
214.81 |
214.81 |
+2.17 |
202 |
1,746 |
+13 |
Aug19 |
180807 |
215.50 |
216.37 |
214.73 |
215.41 |
+2.12 |
75 |
724 |
-2 |
Sep19 |
180807 |
216.75 |
216.75 |
216.25 |
216.25 |
+2.10 |
276 |
1,352 |
+196 |
Oct19 |
180807 |
216.99 |
216.99 |
216.99 |
216.99 |
+2.07 |
25 |
404 |
+10 |
Total Volume and Open Interest |
134,240 |
379,832 |
-4,279 |
RBOB Gasoline(NYM) |
Sep18 |
180807 |
206.41 |
210.56 |
205.96 |
210.40 |
+3.89 |
84,848 |
155,167 |
-4,125 |
Oct18 |
180807 |
194.46 |
198.47 |
194.19 |
198.27 |
+3.58 |
66,694 |
104,841 |
+6,803 |
Nov18 |
180807 |
191.64 |
195.64 |
191.53 |
195.44 |
+3.41 |
20,034 |
72,806 |
+2,841 |
Dec18 |
180807 |
190.05 |
193.71 |
189.73 |
193.49 |
+3.26 |
18,716 |
51,758 |
+1,355 |
Jan19 |
180807 |
190.20 |
193.21 |
190.13 |
193.02 |
+3.15 |
7,012 |
32,961 |
+562 |
Feb19 |
180807 |
192.68 |
193.66 |
192.29 |
193.47 |
+3.00 |
3,592 |
13,432 |
+551 |
Mar19 |
180807 |
193.13 |
195.16 |
192.00 |
194.94 |
+2.87 |
2,508 |
19,447 |
+115 |
Apr19 |
180807 |
209.89 |
211.83 |
209.89 |
211.83 |
+2.87 |
349 |
9,834 |
+39 |
May19 |
180807 |
211.04 |
211.88 |
210.51 |
211.88 |
+2.83 |
226 |
4,983 |
-1 |
Jun19 |
180807 |
210.74 |
210.74 |
207.41 |
210.56 |
+2.81 |
720 |
9,486 |
+53 |
Total Volume and Open Interest |
205,149 |
481,072 |
+8,215 |
e-miNY RBOB Gasoline(NYM) |
Sep18 |
180807 |
210.40 |
210.40 |
210.40 |
210.40 |
+3.89 |
0 |
2 |
+0 |
Oct18 |
180807 |
198.27 |
198.27 |
198.27 |
198.27 |
+3.58 |
|
|
|
Nov18 |
180807 |
195.44 |
195.44 |
195.44 |
195.44 |
+3.41 |
|
|
|
Dec18 |
180807 |
193.49 |
193.49 |
193.49 |
193.49 |
+3.26 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep18 |
180807 |
2.861 |
2.900 |
2.857 |
2.897 |
+0.037 |
150,124 |
283,647 |
-10,428 |
Oct18 |
180807 |
2.871 |
2.904 |
2.864 |
2.900 |
+0.034 |
56,663 |
179,040 |
+2,005 |
Nov18 |
180807 |
2.906 |
2.939 |
2.902 |
2.935 |
+0.032 |
31,329 |
151,300 |
+3,182 |
Dec18 |
180807 |
3.005 |
3.036 |
3.003 |
3.031 |
+0.028 |
22,462 |
99,341 |
+1,145 |
Jan19 |
180807 |
3.092 |
3.122 |
3.090 |
3.117 |
+0.027 |
23,846 |
167,619 |
+1,242 |
Feb19 |
180807 |
3.053 |
3.084 |
3.053 |
3.080 |
+0.028 |
12,258 |
68,941 |
-1,822 |
Mar19 |
180807 |
2.950 |
2.976 |
2.950 |
2.974 |
+0.027 |
29,396 |
147,177 |
+3,107 |
Apr19 |
180807 |
2.636 |
2.659 |
2.634 |
2.657 |
+0.023 |
25,396 |
132,810 |
-3,863 |
May19 |
180807 |
2.606 |
2.627 |
2.604 |
2.625 |
+0.021 |
8,851 |
55,045 |
-107 |
Jun19 |
180807 |
2.637 |
2.655 |
2.632 |
2.653 |
+0.021 |
6,792 |
27,904 |
-521 |
Jul19 |
180807 |
2.668 |
2.685 |
2.665 |
2.683 |
+0.019 |
4,116 |
28,078 |
+1,058 |
Aug19 |
180807 |
2.674 |
2.689 |
2.669 |
2.687 |
+0.018 |
784 |
24,642 |
-262 |
Sep19 |
180807 |
2.656 |
2.669 |
2.651 |
2.668 |
+0.017 |
754 |
24,173 |
+418 |
Oct19 |
180807 |
2.671 |
2.686 |
2.666 |
2.684 |
+0.017 |
4,716 |
54,615 |
+61 |
Nov19 |
180807 |
2.718 |
2.734 |
2.715 |
2.732 |
+0.016 |
899 |
29,446 |
+540 |
Dec19 |
180807 |
2.844 |
2.858 |
2.841 |
2.857 |
+0.014 |
246 |
23,755 |
+148 |
Total Volume and Open Interest |
380,263 |
1,573,210 |
-3,172 |
Brent Crude Oil(ICE) |
Oct18 |
180807 |
73.61 |
74.90 |
73.57 |
74.65 |
+0.90 |
175,359 |
419,656 |
-15,486 |
Nov18 |
180807 |
73.97 |
75.27 |
73.91 |
74.99 |
+0.92 |
80,649 |
293,139 |
+5,773 |
Dec18 |
180807 |
74.09 |
75.42 |
74.07 |
75.16 |
+0.96 |
72,296 |
302,955 |
+476 |
Jan19 |
180807 |
74.12 |
75.45 |
74.08 |
75.21 |
+1.00 |
24,986 |
133,148 |
-1,204 |
Feb19 |
180807 |
74.08 |
75.36 |
74.03 |
75.14 |
+1.02 |
15,892 |
111,137 |
+1,011 |
Mar19 |
180807 |
73.85 |
75.18 |
73.85 |
74.96 |
+1.03 |
16,721 |
96,941 |
+1,383 |
Apr19 |
180807 |
73.71 |
74.96 |
73.67 |
74.76 |
+1.03 |
6,946 |
49,350 |
+233 |
May19 |
180807 |
73.49 |
74.73 |
73.45 |
74.51 |
+1.00 |
4,451 |
45,437 |
-588 |
Jun19 |
180807 |
73.28 |
74.46 |
73.25 |
74.23 |
+0.97 |
20,502 |
129,732 |
-249 |
Jul19 |
180807 |
74.01 |
74.01 |
73.97 |
73.99 |
+0.96 |
2,287 |
36,106 |
-548 |
Aug19 |
180807 |
73.60 |
74.17 |
73.59 |
73.75 |
+0.95 |
1,778 |
29,165 |
+367 |
Sep19 |
180807 |
73.33 |
73.49 |
73.32 |
73.49 |
+0.93 |
3,642 |
54,054 |
-256 |
Oct19 |
180807 |
73.19 |
73.21 |
72.87 |
73.21 |
+0.91 |
869 |
37,379 |
+16 |
Nov19 |
180807 |
72.94 |
72.95 |
72.92 |
72.95 |
+0.89 |
1,165 |
38,850 |
+381 |
Total Volume and Open Interest |
460,161 |
2,233,837 |
-7,008 |
Gas Oil(ICE) |
Aug18 |
180807 |
652.75 |
664.25 |
652.75 |
658.75 |
+3.25 |
37,168 |
61,241 |
-9,776 |
Sep18 |
180807 |
654.00 |
666.25 |
654.00 |
660.75 |
+3.50 |
77,873 |
201,912 |
-1,283 |
Oct18 |
180807 |
657.50 |
668.25 |
657.00 |
663.00 |
+3.50 |
59,213 |
160,171 |
+1,515 |
Nov18 |
180807 |
654.50 |
665.50 |
654.50 |
660.75 |
+3.75 |
16,745 |
65,783 |
+658 |
Dec18 |
180807 |
651.50 |
662.25 |
651.25 |
657.50 |
+3.25 |
27,692 |
131,708 |
-1,589 |
Jan19 |
180807 |
652.75 |
662.25 |
652.75 |
657.75 |
+3.50 |
6,147 |
48,349 |
+1,625 |
Feb19 |
180807 |
653.50 |
662.25 |
653.50 |
657.75 |
+3.25 |
3,166 |
33,302 |
-130 |
Mar19 |
180807 |
650.75 |
660.75 |
650.75 |
656.50 |
+3.25 |
2,224 |
25,354 |
+134 |
Apr19 |
180807 |
653.50 |
658.75 |
653.25 |
655.00 |
+3.25 |
1,891 |
18,500 |
+482 |
May19 |
180807 |
653.00 |
658.25 |
652.75 |
654.50 |
+3.00 |
431 |
11,123 |
+145 |
Total Volume and Open Interest |
239,928 |
990,943 |
-7,656 |
Ethanol(CBOT) |
Sep18 |
180807 |
1.432 |
1.436 |
1.416 |
1.421 |
-0.013 |
88 |
990 |
-5 |
Oct18 |
180807 |
1.420 |
1.421 |
1.414 |
1.415 |
-0.013 |
31 |
247 |
+9 |
Nov18 |
180807 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.013 |
2 |
65 |
+0 |
Dec18 |
180807 |
1.392 |
1.392 |
1.392 |
1.392 |
-0.013 |
4 |
135 |
+3 |
Jan19 |
180807 |
1.387 |
1.387 |
1.387 |
1.387 |
-0.013 |
0 |
110 |
+0 |
Feb19 |
180807 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.013 |
|
|
|
Mar19 |
180807 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.013 |
|
|
|
Apr19 |
180807 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.013 |
|
|
|
Total Volume and Open Interest |
125 |
1,547 |
-125 |
WTI Crude Oil(ICE) |
Sep18 |
180807 |
68.87 |
69.82 |
68.85 |
69.17 |
+0.16 |
15,995 |
76,269 |
-688 |
Oct18 |
180807 |
67.85 |
68.86 |
67.85 |
68.33 |
+0.39 |
30,057 |
66,213 |
-374 |
Nov18 |
180807 |
67.36 |
68.42 |
67.36 |
67.96 |
+0.48 |
17,050 |
29,401 |
+503 |
Dec18 |
180807 |
67.00 |
68.02 |
67.00 |
67.62 |
+0.52 |
20,809 |
136,341 |
-789 |
Jan19 |
180807 |
66.89 |
67.70 |
66.89 |
67.35 |
+0.55 |
11,714 |
31,961 |
+347 |
Feb19 |
180807 |
66.62 |
67.30 |
66.62 |
66.96 |
+0.59 |
5,506 |
14,013 |
+132 |
Mar19 |
180807 |
66.23 |
66.84 |
66.23 |
66.61 |
+0.63 |
2,168 |
23,854 |
+388 |
Apr19 |
180807 |
65.88 |
66.46 |
65.88 |
66.29 |
+0.66 |
537 |
6,154 |
+0 |
May19 |
180807 |
66.01 |
66.01 |
65.99 |
65.99 |
+0.68 |
190 |
7,104 |
-4 |
Jun19 |
180807 |
65.26 |
65.84 |
65.26 |
65.69 |
+0.70 |
2,431 |
65,803 |
-223 |
Jul19 |
180807 |
65.35 |
65.35 |
65.35 |
65.35 |
+0.71 |
24 |
4,369 |
+0 |
Aug19 |
180807 |
65.02 |
65.02 |
65.02 |
65.02 |
+0.72 |
10 |
5,283 |
+1 |
Sep19 |
180807 |
64.72 |
64.72 |
64.72 |
64.72 |
+0.73 |
548 |
13,158 |
+501 |
Oct19 |
180807 |
64.43 |
64.43 |
64.43 |
64.43 |
+0.73 |
7 |
4,100 |
+0 |
Nov19 |
180807 |
64.14 |
64.14 |
64.14 |
64.14 |
+0.73 |
2 |
4,301 |
+2 |
Dec19 |
180807 |
63.84 |
63.97 |
63.59 |
63.87 |
+0.72 |
2,629 |
74,355 |
+486 |
Total Volume and Open Interest |
110,407 |
633,827 |
+516 |
US Dollar Index(ICE) |
Sep18 |
180807 |
95.170 |
95.225 |
94.810 |
95.045 |
-0.143 |
22,574 |
49,622 |
-1,958 |
Dec18 |
180807 |
94.750 |
94.750 |
94.415 |
94.635 |
-0.142 |
205 |
1,758 |
+11 |
Mar19 |
180807 |
94.195 |
94.195 |
94.000 |
94.175 |
-0.127 |
103 |
634 |
+96 |
Total Volume and Open Interest |
22,982 |
52,132 |
-1,920 |
Australian Dollar(CME) |
Sep18 |
180807 |
73.87 |
74.41 |
73.84 |
74.24 |
+0.33 |
111,225 |
141,596 |
-2,143 |
Dec18 |
180807 |
73.89 |
74.44 |
73.89 |
74.27 |
+0.33 |
58 |
706 |
+5 |
Mar19 |
180807 |
74.39 |
74.41 |
74.33 |
74.33 |
+0.32 |
1 |
131 |
+0 |
Total Volume and Open Interest |
112,731 |
143,462 |
-2,292 |
British Pound(CME) |
Sep18 |
180807 |
129.64 |
129.93 |
129.44 |
129.55 |
-0.09 |
95,354 |
191,575 |
-1,844 |
Dec18 |
180807 |
130.16 |
130.44 |
129.99 |
130.09 |
-0.08 |
200 |
10,831 |
+46 |
Mar19 |
180807 |
130.88 |
130.90 |
130.71 |
130.71 |
-0.08 |
6 |
376 |
+0 |
Total Volume and Open Interest |
97,724 |
204,404 |
-1,748 |
Canadian Dollar(CME) |
Sep18 |
180807 |
76.95 |
77.20 |
76.53 |
76.59 |
-0.36 |
78,474 |
138,106 |
+2,940 |
Dec18 |
180807 |
77.21 |
77.30 |
76.66 |
76.70 |
-0.37 |
185 |
5,001 |
+8 |
Mar19 |
180807 |
77.22 |
77.22 |
76.81 |
76.81 |
-0.37 |
31 |
694 |
+30 |
Jun19 |
180807 |
77.29 |
77.29 |
76.90 |
76.90 |
-0.37 |
2 |
156 |
+1 |
Total Volume and Open Interest |
79,924 |
144,598 |
+3,133 |
Japanese Yen(CME) |
Sep18 |
180807 |
90.01 |
90.34 |
89.94 |
89.99 |
-0.02 |
104,623 |
184,711 |
-1,993 |
Dec18 |
180807 |
90.71 |
90.88 |
90.60 |
90.60 |
-0.02 |
83 |
1,101 |
+24 |
Mar19 |
180807 |
91.32 |
91.32 |
91.32 |
91.32 |
-0.02 |
0 |
72 |
+0 |
Total Volume and Open Interest |
105,195 |
187,198 |
-2,038 |
Swiss Franc(CME) |
Sep18 |
180807 |
100.69 |
101.04 |
100.66 |
100.78 |
+0.07 |
25,822 |
90,898 |
-1,812 |
Dec18 |
180807 |
101.61 |
101.82 |
101.50 |
101.61 |
+0.07 |
4 |
77 |
+4 |
Mar19 |
180807 |
102.52 |
102.61 |
102.39 |
102.52 |
+0.07 |
0 |
49 |
+0 |
Total Volume and Open Interest |
25,826 |
91,026 |
-1,808 |
EuroFX(CME) |
Sep18 |
180807 |
115.88 |
116.43 |
115.85 |
116.28 |
+0.37 |
267,096 |
496,662 |
-4,488 |
Dec18 |
180807 |
116.80 |
117.20 |
116.75 |
117.13 |
+0.38 |
669 |
7,338 |
+58 |
Mar19 |
180807 |
117.87 |
118.08 |
117.82 |
118.07 |
+0.38 |
10 |
1,285 |
-26 |
Total Volume and Open Interest |
269,038 |
508,521 |
-4,559 |
Mexican Peso(CME) |
Aug18 |
180807 |
540.75 |
540.75 |
540.75 |
540.75 |
+0.63 |
|
|
|
Sep18 |
180807 |
536.25 |
539.88 |
535.50 |
537.88 |
+0.63 |
45,208 |
198,775 |
-1,932 |
Total Volume and Open Interest |
45,213 |
198,893 |
-1,927 |
Brazilian Real(CME) |
Sep18 |
180807 |
267.95 |
269.20 |
264.45 |
265.35 |
-2.25 |
2,396 |
32,672 |
-576 |
Oct18 |
180807 |
266.00 |
268.10 |
263.95 |
264.60 |
-2.20 |
0 |
7 |
+0 |
Nov18 |
180807 |
263.85 |
267.10 |
263.55 |
263.85 |
-2.15 |
0 |
1 |
+0 |
Dec18 |
180807 |
263.15 |
263.15 |
263.15 |
263.15 |
-2.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,396 |
32,733 |
-576 |
30-Year T-Bonds(CBOT) |
Sep18 |
180807 |
143~040 |
143~090 |
142~150 |
142~190 |
-0~210 |
238,994 |
840,054 |
-2,117 |
Dec18 |
180807 |
142~130 |
142~160 |
141~230 |
141~260 |
-0~210 |
702 |
2,417 |
+292 |
Mar19 |
180807 |
141~030 |
141~030 |
141~030 |
141~030 |
-0~210 |
|
|
|
Total Volume and Open Interest |
239,696 |
842,471 |
-1,825 |
10-Year T-Notes(CBOT) |
Sep18 |
180807 |
119~225 |
119~240 |
119~130 |
119~150 |
-0~085 |
1,284,592 |
3,738,914 |
+1,859 |
Dec18 |
180807 |
119~160 |
119~175 |
119~070 |
119~085 |
-0~085 |
5,299 |
19,655 |
+3,343 |
Mar19 |
180807 |
119~015 |
119~015 |
119~015 |
119~015 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,289,891 |
3,758,569 |
+5,202 |
5-Year T-Notes(CBOT) |
Sep18 |
180807 |
113~106 |
113~110 |
113~044 |
113~052 |
-0~054 |
722,777 |
4,055,604 |
+33,034 |
Dec18 |
180807 |
113~006 |
113~006 |
112~272 |
112~280 |
-0~054 |
38,170 |
55,590 |
+23,580 |
Mar19 |
180807 |
112~206 |
112~206 |
112~206 |
112~206 |
-0~054 |
|
|
|
Total Volume and Open Interest |
760,947 |
4,111,194 |
+56,614 |
2 Year T-Notes(CBOT) |
Sep18 |
180807 |
105~234 |
105~236 |
105~222 |
105~224 |
-0~010 |
248,377 |
1,938,007 |
-10,148 |
Dec18 |
180807 |
105~170 |
105~172 |
105~170 |
105~170 |
-0~014 |
1,130 |
19,449 |
+894 |
Mar19 |
180807 |
105~170 |
105~170 |
105~170 |
105~170 |
-0~014 |
|
|
|
Total Volume and Open Interest |
249,507 |
1,957,456 |
-9,254 |
Eurodollars(CME) |
Sep18 |
180807 |
97.585 |
97.595 |
97.585 |
97.585 |
unch |
208,226 |
1,278,313 |
-7,046 |
Dec18 |
180807 |
97.335 |
97.340 |
97.330 |
97.330 |
-0.005 |
167,903 |
1,786,852 |
-6,649 |
Mar19 |
180807 |
97.185 |
97.190 |
97.175 |
97.175 |
-0.010 |
166,914 |
1,272,494 |
-14,922 |
Jun19 |
180807 |
97.080 |
97.080 |
97.060 |
97.060 |
-0.015 |
155,109 |
1,265,423 |
-7,374 |
Sep19 |
180807 |
97.015 |
97.015 |
96.985 |
96.985 |
-0.025 |
146,711 |
997,290 |
-471 |
Dec19 |
180807 |
96.975 |
96.975 |
96.935 |
96.940 |
-0.030 |
164,510 |
1,792,526 |
-3,725 |
Mar20 |
180807 |
96.965 |
96.965 |
96.925 |
96.930 |
-0.030 |
103,668 |
977,098 |
-2,735 |
Jun20 |
180807 |
96.970 |
96.970 |
96.930 |
96.930 |
-0.035 |
131,360 |
827,426 |
+6,220 |
Sep20 |
180807 |
96.975 |
96.975 |
96.930 |
96.935 |
-0.040 |
96,844 |
832,606 |
-3,807 |
Dec20 |
180807 |
96.970 |
96.970 |
96.925 |
96.930 |
-0.040 |
102,784 |
863,227 |
+8,169 |
Mar21 |
180807 |
96.990 |
96.990 |
96.945 |
96.945 |
-0.040 |
50,050 |
430,834 |
+5,169 |
Jun21 |
180807 |
96.995 |
97.000 |
96.950 |
96.955 |
-0.035 |
45,890 |
293,317 |
+1,533 |
Sep21 |
180807 |
96.995 |
96.995 |
96.950 |
96.955 |
-0.035 |
34,561 |
217,449 |
-2,611 |
Dec21 |
180807 |
96.980 |
96.980 |
96.940 |
96.945 |
-0.035 |
52,297 |
356,223 |
+13,231 |
Mar22 |
180807 |
96.980 |
96.985 |
96.945 |
96.945 |
-0.035 |
21,214 |
131,595 |
+1,182 |
Jun22 |
180807 |
96.975 |
96.975 |
96.940 |
96.940 |
-0.035 |
22,587 |
120,242 |
+917 |
Sep22 |
180807 |
96.965 |
96.970 |
96.930 |
96.935 |
-0.030 |
14,249 |
59,959 |
-1,358 |
Dec22 |
180807 |
96.950 |
96.950 |
96.915 |
96.915 |
-0.030 |
19,789 |
119,387 |
+532 |
Total Volume and Open Interest |
1,757,411 |
14,034,779 |
-13,810 |
Ultra T-Bond(CBOT) |
Sep18 |
180807 |
156~23 |
156~28 |
155~24 |
155~30 |
-0~31 |
102,144 |
1,018,249 |
-1,328 |
Dec18 |
180807 |
156~05 |
156~05 |
156~01 |
156~05 |
-1~00 |
1,364 |
8,401 |
+1,350 |
Mar19 |
180807 |
156~05 |
156~05 |
156~05 |
156~05 |
-1~00 |
|
|
|
Total Volume and Open Interest |
103,508 |
1,026,650 |
+22 |
Ultra 10-Yr T-Note(CBOT) |
Sep18 |
180807 |
127~120 |
127~145 |
126~315 |
127~015 |
-0~120 |
128,164 |
570,787 |
-3,889 |
Dec18 |
180807 |
126~230 |
126~230 |
126~220 |
126~230 |
-0~120 |
0 |
118 |
+0 |
Mar19 |
180807 |
126~230 |
126~230 |
126~230 |
126~230 |
-0~120 |
|
|
|
Total Volume and Open Interest |
128,164 |
570,905 |
-3,889 |
30 Day Federal Funds(CBOT) |
Aug18 |
180807 |
98.088 |
98.090 |
98.088 |
98.088 |
unch |
3,121 |
245,743 |
+35 |
Sep18 |
180807 |
98.055 |
98.055 |
98.050 |
98.055 |
unch |
3,695 |
112,600 |
-1,175 |
Oct18 |
180807 |
97.855 |
97.860 |
97.850 |
97.855 |
-0.005 |
10,655 |
314,997 |
+3,697 |
Nov18 |
180807 |
97.850 |
97.855 |
97.845 |
97.845 |
-0.005 |
14,067 |
224,719 |
+2,820 |
Dec18 |
180807 |
97.785 |
97.785 |
97.775 |
97.775 |
-0.005 |
6,668 |
71,799 |
-31 |
Jan19 |
180807 |
97.680 |
97.680 |
97.665 |
97.670 |
-0.005 |
27,693 |
261,417 |
+7,324 |
Total Volume and Open Interest |
112,212 |
1,765,789 |
+11,501 |
Japanese Govt Bonds(SGX) |
Sep18 |
180807 |
150.11 |
150.16 |
150.07 |
150.10 |
-0.02 |
1,362 |
18,796 |
-669 |
Dec18 |
180807 |
150.10 |
150.10 |
150.10 |
150.10 |
-0.02 |
|
|
|
Mar19 |
180807 |
150.10 |
150.10 |
150.10 |
150.10 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,362 |
18,796 |
-669 |
Euro-Buxl(EUREX) |
Sep18 |
180807 |
177.20 |
177.42 |
176.48 |
176.68 |
-0.70 |
39,079 |
228,369 |
-2,538 |
Dec18 |
180807 |
175.30 |
175.30 |
175.22 |
175.22 |
-0.70 |
0 |
825 |
+7 |
Mar19 |
180807 |
174.18 |
174.18 |
174.18 |
174.18 |
-0.70 |
|
|
|
Total Volume and Open Interest |
39,079 |
229,194 |
-2,531 |
Euro-Bund(EUREX) |
Sep18 |
180807 |
162.23 |
162.39 |
161.97 |
162.01 |
-0.34 |
668,423 |
1,874,736 |
-106,317 |
Dec18 |
180807 |
159.76 |
159.84 |
159.48 |
159.51 |
-0.34 |
667 |
16,442 |
-189 |
Mar19 |
180807 |
160.16 |
160.16 |
160.16 |
160.16 |
-0.32 |
2 |
234 |
+2 |
Total Volume and Open Interest |
669,092 |
1,891,412 |
-106,504 |
Euro-Bobl(EUREX) |
Sep18 |
180807 |
131.89 |
131.93 |
131.79 |
131.81 |
-0.09 |
357,141 |
1,549,038 |
-43,745 |
Dec18 |
180807 |
131.21 |
131.21 |
131.14 |
131.14 |
-0.10 |
457 |
7,183 |
-18 |
Mar19 |
180807 |
131.14 |
131.14 |
131.14 |
131.14 |
-0.10 |
|
|
|
Total Volume and Open Interest |
357,598 |
1,556,221 |
-43,763 |
Euro-Schatz(EUREX) |
Sep18 |
180807 |
111.93 |
111.95 |
111.92 |
111.92 |
-0.02 |
390,134 |
1,853,091 |
-96,329 |
Dec18 |
180807 |
111.88 |
111.88 |
111.86 |
111.86 |
-0.02 |
5,132 |
13,434 |
+1,359 |
Mar19 |
180807 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.02 |
|
|
|
Total Volume and Open Interest |
395,266 |
1,866,525 |
-94,970 |
3-Mth Euribor(EUREX) |
Sep18 |
180807 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
24 |
5,015 |
+0 |
Dec18 |
180807 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
11 |
13,473 |
+0 |
Mar19 |
180807 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
11 |
1,723 |
+0 |
Total Volume and Open Interest |
46 |
30,551 |
-29 |
Long Gilt(LIFFE) |
Sep18 |
180807 |
122~30 |
123~03 |
122~20 |
122~22 |
-0~10 |
202,311 |
803,511 |
+2,531 |
Dec18 |
180807 |
121~23 |
121~24 |
121~23 |
121~24 |
-0~11 |
0 |
260 |
+0 |
Total Volume and Open Interest |
202,311 |
803,771 |
+2,531 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180807 |
99.16 |
99.17 |
99.15 |
99.17 |
+0.00 |
196,508 |
593,714 |
+30,131 |
Dec18 |
180807 |
99.10 |
99.12 |
99.10 |
99.11 |
unch |
144,235 |
501,363 |
-9,285 |
Mar19 |
180807 |
99.03 |
99.04 |
99.02 |
99.02 |
-0.01 |
111,949 |
315,749 |
-13,835 |
Jun19 |
180807 |
98.95 |
98.97 |
98.94 |
98.95 |
-0.01 |
121,488 |
287,825 |
-8,068 |
Sep19 |
180807 |
98.88 |
98.90 |
98.87 |
98.88 |
-0.01 |
96,904 |
272,685 |
-3,073 |
Dec19 |
180807 |
98.82 |
98.83 |
98.81 |
98.81 |
-0.02 |
103,803 |
296,163 |
+8,246 |
Total Volume and Open Interest |
1,166,288 |
3,145,843 |
-16,829 |
3-Mth Euribor(LIFFE) |
Sep18 |
180807 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
110,022 |
477,708 |
-14,351 |
Dec18 |
180807 |
100.280 |
100.285 |
100.275 |
100.285 |
+0.005 |
205,279 |
540,604 |
+14,930 |
Mar19 |
180807 |
100.265 |
100.270 |
100.260 |
100.265 |
unch |
131,387 |
458,754 |
-16,392 |
Total Volume and Open Interest |
1,143,489 |
4,968,338 |
+4,114 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180807 |
97.99 |
98.00 |
97.98 |
97.99 |
unch |
18,540 |
191,360 |
+180 |
Dec18 |
180807 |
97.96 |
97.99 |
97.96 |
97.98 |
+0.01 |
18,165 |
226,779 |
-5,573 |
Mar19 |
180807 |
97.94 |
97.97 |
97.94 |
97.96 |
+0.01 |
21,744 |
183,296 |
-5,317 |
Jun19 |
180807 |
97.91 |
97.93 |
97.90 |
97.93 |
+0.02 |
15,788 |
157,091 |
-972 |
Sep19 |
180807 |
97.86 |
97.89 |
97.86 |
97.89 |
+0.03 |
11,650 |
104,041 |
-911 |
Dec19 |
180807 |
97.81 |
97.84 |
97.80 |
97.84 |
+0.03 |
4,958 |
121,456 |
-500 |
Mar20 |
180807 |
97.76 |
97.79 |
97.76 |
97.79 |
+0.02 |
4,155 |
61,610 |
-429 |
Jun20 |
180807 |
97.71 |
97.74 |
97.70 |
97.74 |
+0.02 |
4,370 |
31,607 |
+317 |
Sep20 |
180807 |
97.69 |
97.70 |
97.69 |
97.70 |
+0.02 |
6 |
6,416 |
+3 |
Dec20 |
180807 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.02 |
0 |
5,096 |
+0 |
Total Volume and Open Interest |
99,476 |
1,091,250 |
-13,202 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180807 |
97.31 |
97.34 |
97.31 |
97.34 |
+0.02 |
130,837 |
1,188,760 |
-3,773 |
Dec18 |
180807 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.02 |
0 |
830 |
+0 |
Total Volume and Open Interest |
130,837 |
1,189,590 |
-3,773 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180807 |
97.86 |
97.89 |
97.86 |
97.89 |
+0.02 |
111,477 |
1,012,288 |
-16,051 |
Dec18 |
180807 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.03 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
111,477 |
1,014,660 |
-16,051 |
Gold(CMX) |
Aug18 |
180807 |
1207.8 |
1214.8 |
1207.8 |
1209.6 |
+1.0 |
784 |
2,681 |
-644 |
Oct18 |
180807 |
1211.0 |
1219.2 |
1210.8 |
1213.3 |
+0.7 |
5,353 |
54,946 |
-216 |
Dec18 |
180807 |
1215.8 |
1224.3 |
1215.6 |
1218.3 |
+0.6 |
280,209 |
346,005 |
+1,656 |
Feb19 |
180807 |
1221.6 |
1229.3 |
1221.6 |
1223.9 |
+0.4 |
1,163 |
31,972 |
+315 |
Apr19 |
180807 |
1233.2 |
1233.2 |
1229.0 |
1229.6 |
+0.5 |
170 |
7,314 |
+53 |
Jun19 |
180807 |
1240.9 |
1240.9 |
1235.6 |
1235.6 |
+0.5 |
60 |
7,129 |
+6 |
Aug19 |
180807 |
1241.2 |
1243.6 |
1240.9 |
1241.6 |
+0.5 |
171 |
1,664 |
+57 |
Oct19 |
180807 |
1250.5 |
1250.5 |
1247.2 |
1248.1 |
+0.6 |
64 |
386 |
+1 |
Dec19 |
180807 |
1257.5 |
1259.6 |
1254.7 |
1254.7 |
+0.6 |
27 |
3,727 |
+2 |
Feb20 |
180807 |
1261.3 |
1261.3 |
1261.3 |
1261.3 |
+0.6 |
0 |
8 |
+0 |
Apr20 |
180807 |
1267.7 |
1267.7 |
1267.7 |
1267.7 |
+0.6 |
|
|
|
Jun20 |
180807 |
1274.3 |
1274.3 |
1274.3 |
1274.3 |
+0.6 |
1 |
406 |
-1 |
Total Volume and Open Interest |
289,008 |
459,970 |
+1,051 |
Silver(CMX) |
Sep18 |
180807 |
1530.5 |
1550.5 |
1530.5 |
1537.3 |
+2.5 |
73,617 |
155,841 |
-210 |
Dec18 |
180807 |
1540.5 |
1560.0 |
1540.5 |
1547.2 |
+2.6 |
7,328 |
62,052 |
+3,303 |
Mar19 |
180807 |
1566.0 |
1569.5 |
1553.5 |
1558.0 |
+2.9 |
439 |
7,721 |
+155 |
May19 |
180807 |
1577.5 |
1577.5 |
1565.0 |
1565.5 |
+3.1 |
113 |
1,697 |
+40 |
Jul19 |
180807 |
1573.1 |
1577.5 |
1569.0 |
1573.1 |
+2.9 |
23 |
892 |
-10 |
Sep19 |
180807 |
1581.7 |
1581.7 |
1581.7 |
1581.7 |
+2.9 |
0 |
262 |
+0 |
Dec19 |
180807 |
1600.0 |
1600.0 |
1594.0 |
1594.0 |
+2.9 |
0 |
333 |
+0 |
Total Volume and Open Interest |
81,557 |
230,226 |
+3,225 |
Platinum(NYMEX) |
Oct18 |
180807 |
824.1 |
839.6 |
823.3 |
831.4 |
+5.1 |
17,755 |
74,056 |
-895 |
Jan19 |
180807 |
828.0 |
843.1 |
828.0 |
835.3 |
+5.2 |
159 |
5,011 |
-7 |
Apr19 |
180807 |
841.1 |
841.1 |
841.1 |
841.1 |
+5.3 |
1 |
310 |
+0 |
Jul19 |
180807 |
847.1 |
847.1 |
847.1 |
847.1 |
+5.3 |
0 |
121 |
+0 |
Total Volume and Open Interest |
17,918 |
79,526 |
-906 |
Palladium(NYMEX) |
Sep18 |
180807 |
901.10 |
915.20 |
899.60 |
902.90 |
-0.70 |
2,966 |
17,621 |
-109 |
Dec18 |
180807 |
899.90 |
910.80 |
898.30 |
900.50 |
-0.30 |
341 |
4,762 |
+266 |
Mar19 |
180807 |
895.20 |
895.20 |
895.20 |
895.20 |
-0.30 |
0 |
136 |
+0 |
Total Volume and Open Interest |
3,307 |
22,519 |
+157 |
Copper(CMX) |
Sep18 |
180807 |
272.55 |
276.70 |
272.25 |
275.20 |
+2.05 |
115,183 |
155,566 |
-2,169 |
Dec18 |
180807 |
274.40 |
278.70 |
274.25 |
277.25 |
+2.05 |
14,545 |
72,828 |
+764 |
Mar19 |
180807 |
277.30 |
281.20 |
277.25 |
279.70 |
+1.90 |
6,101 |
36,592 |
-312 |
May19 |
180807 |
278.95 |
282.75 |
278.85 |
281.25 |
+1.85 |
2,379 |
10,995 |
+1,014 |
Jul19 |
180807 |
280.55 |
283.25 |
280.55 |
282.75 |
+1.80 |
298 |
4,259 |
+104 |
Total Volume and Open Interest |
140,629 |
297,881 |
-1,156 |
E-mini DJIA Index(CBOT) |
Sep18 |
180807 |
25473 |
25661 |
25460 |
25600 |
+132 |
115,235 |
97,006 |
+931 |
Dec18 |
180807 |
25501 |
25659 |
25494 |
25609 |
+133 |
74 |
727 |
+18 |
Mar19 |
180807 |
25555 |
25661 |
25555 |
25639 |
+131 |
3 |
42 |
-1 |
Jun19 |
180807 |
25669 |
25669 |
25669 |
25669 |
+133 |
|
|
|
Total Volume and Open Interest |
115,312 |
97,775 |
+948 |
S & P 500(CME) |
Sep18 |
180807 |
2851.50 |
2863.00 |
2848.50 |
2859.70 |
+9.60 |
685 |
63,576 |
+1,187 |
Dec18 |
180807 |
2864.00 |
2865.30 |
2864.00 |
2864.00 |
+9.70 |
0 |
300 |
+0 |
Mar19 |
180807 |
2871.20 |
2872.30 |
2871.20 |
2871.20 |
+9.90 |
|
|
|
Jun19 |
180807 |
2879.30 |
2880.40 |
2879.30 |
2879.30 |
+9.90 |
|
|
|
Total Volume and Open Interest |
685 |
63,876 |
+1,187 |
S & P 500 E-Mini(CME) |
Sep18 |
180807 |
2849.25 |
2863.75 |
2848.25 |
2859.75 |
+9.75 |
922,242 |
2,713,635 |
+4,507 |
Dec18 |
180807 |
2853.00 |
2868.00 |
2852.75 |
2864.00 |
+9.75 |
1,427 |
58,285 |
+540 |
Mar19 |
180807 |
2861.00 |
2874.75 |
2860.75 |
2871.25 |
+10.00 |
336 |
20,306 |
-62 |
Jun19 |
180807 |
2879.25 |
2879.25 |
2879.25 |
2879.25 |
+9.75 |
0 |
7,436 |
+0 |
Total Volume and Open Interest |
924,006 |
2,799,663 |
+4,985 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180807 |
7442.50 |
7486.75 |
7440.25 |
7477.25 |
+33.25 |
298,355 |
241,012 |
-4,513 |
Dec18 |
180807 |
7465.00 |
7510.50 |
7465.00 |
7501.50 |
+33.50 |
239 |
2,104 |
-13 |
Mar19 |
180807 |
7500.00 |
7534.25 |
7500.00 |
7534.25 |
+33.25 |
1,197 |
45 |
-1 |
Total Volume and Open Interest |
299,791 |
243,164 |
-4,527 |
S&P Midcap 400(CME) e-Mini |
Sep18 |
180807 |
2010.60 |
2025.30 |
2009.90 |
2016.10 |
+4.90 |
9,399 |
83,067 |
-40 |
Dec18 |
180807 |
2027.10 |
2028.50 |
2020.50 |
2020.50 |
+4.90 |
0 |
6 |
+0 |
Mar19 |
180807 |
2023.60 |
2023.60 |
2023.60 |
2023.60 |
+4.40 |
|
|
|
Total Volume and Open Interest |
9,399 |
83,073 |
-40 |
Volatility Index(CBOE) |
Aug18 |
180807 |
13.10 |
13.15 |
12.65 |
12.73 |
-0.30 |
70,173 |
152,748 |
+4,016 |
Sep18 |
180807 |
14.35 |
14.50 |
14.00 |
14.03 |
-0.35 |
50,362 |
137,405 |
+10,130 |
Oct18 |
180807 |
15.20 |
15.27 |
14.83 |
14.88 |
-0.35 |
14,187 |
52,061 |
+995 |
Nov18 |
180807 |
15.50 |
15.55 |
15.20 |
15.23 |
-0.30 |
8,525 |
34,932 |
+2,139 |
Total Volume and Open Interest |
152,661 |
446,186 |
+19,808 |
S & P 600(CME) |
Sep18 |
180807 |
1063.20 |
1063.20 |
1063.20 |
1063.20 |
+1.70 |
|
|
|
Dec18 |
180807 |
1063.90 |
1063.90 |
1063.90 |
1063.90 |
+1.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180807 |
1686.60 |
1697.30 |
1686.00 |
1691.50 |
+4.60 |
112,683 |
552,936 |
+831 |
Dec18 |
180807 |
1691.60 |
1700.90 |
1691.60 |
1696.10 |
+4.50 |
20 |
136 |
-1 |
Mar19 |
180807 |
1701.80 |
1701.80 |
1701.80 |
1701.80 |
+5.50 |
|
|
|
Total Volume and Open Interest |
112,703 |
553,072 |
+830 |
Nikkei 225(CME) |
Sep18 |
180807 |
22535 |
22690 |
22530 |
22685 |
+140 |
5,081 |
29,135 |
+89 |
Dec18 |
180807 |
22475 |
22570 |
22475 |
22565 |
+145 |
6 |
12 |
+1 |
Total Volume and Open Interest |
5,087 |
29,147 |
+90 |
Nikkei 225(SGX) |
Sep18 |
180807 |
22480 |
22650 |
22435 |
22640 |
+175 |
68,258 |
138,025 |
+880 |
Dec18 |
180807 |
22385 |
22485 |
22375 |
22485 |
+175 |
1 |
5,203 |
+1 |
Mar19 |
180807 |
22445 |
22445 |
22445 |
22445 |
+175 |
0 |
301 |
+0 |
Total Volume and Open Interest |
68,259 |
158,733 |
-81 |
Nikkei 225 Mini(JPX) |
Sep18 |
180807 |
22475 |
22650 |
22435 |
22630 |
+140 |
732,802 |
318,410 |
-9,465 |
Dec18 |
180807 |
22315 |
22480 |
22275 |
22470 |
+140 |
13,680 |
17,091 |
+3,301 |
Mar19 |
180807 |
22305 |
22410 |
22220 |
22410 |
+140 |
318 |
3,499 |
+149 |
Total Volume and Open Interest |
780,082 |
420,206 |
-5,124 |
Nikkei 225(JPX) |
Sep18 |
180807 |
22470 |
22650 |
22440 |
22630 |
+140 |
50,553 |
287,557 |
-3,066 |
Dec18 |
180807 |
22320 |
22480 |
22270 |
22470 |
+140 |
340 |
56,715 |
+220 |
Mar19 |
180807 |
22270 |
22420 |
22270 |
22410 |
+140 |
24 |
4,667 |
+117 |
Total Volume and Open Interest |
50,926 |
416,697 |
-2,674 |
Nikkei 225(CME) Yen |
Sep18 |
180807 |
22525 |
22680 |
22515 |
22675 |
+135 |
22,806 |
51,752 |
-491 |
Dec18 |
180807 |
22415 |
22510 |
22415 |
22510 |
+135 |
2 |
5 |
+1 |
Mar19 |
180807 |
22455 |
22455 |
22455 |
22455 |
+150 |
|
|
|
Total Volume and Open Interest |
22,808 |
51,757 |
-490 |
Nikkei 225(CME) e-Mini Yen |
Sep18 |
180807 |
22600 |
22670 |
22530 |
22670 |
+130 |
0 |
28 |
+0 |
Dec18 |
180807 |
22510 |
22510 |
22510 |
22510 |
+130 |
|
|
|
Mar19 |
180807 |
22450 |
22450 |
22450 |
22450 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Aug18 |
180807 |
5482.5 |
5550.0 |
5480.5 |
5520.5 |
+45.0 |
45,406 |
286,360 |
-10,881 |
Sep18 |
180807 |
5482.0 |
5535.0 |
5482.0 |
5518.0 |
+45.0 |
296 |
26,889 |
+246 |
Oct18 |
180807 |
5499.0 |
5507.0 |
5499.0 |
5507.0 |
+44.5 |
|
|
|
Total Volume and Open Interest |
45,704 |
365,373 |
-10,635 |
Hang Seng Index(HKFE) |
Aug18 |
180807 |
27720 |
28234 |
27701 |
28204 |
+476 |
201,311 |
101,643 |
+1,882 |
Sep18 |
180807 |
27650 |
28155 |
27626 |
28133 |
+478 |
1,245 |
14,738 |
+553 |
Total Volume and Open Interest |
203,282 |
124,002 |
+2,403 |
DAX(EUREX) |
Sep18 |
180807 |
12609.5 |
12734.0 |
12608.5 |
12653.5 |
+76.0 |
66,476 |
117,367 |
+5,444 |
Dec18 |
180807 |
12667.5 |
12713.0 |
12631.0 |
12638.0 |
+75.5 |
30 |
1,778 |
+2 |
Mar19 |
180807 |
12629.0 |
12629.0 |
12629.0 |
12629.0 |
+75.5 |
0 |
207 |
+2 |
Total Volume and Open Interest |
66,506 |
119,352 |
+5,448 |
Mini-DAX(EUREX) |
Sep18 |
180807 |
12609.0 |
12734.0 |
12605.0 |
12653.5 |
+76.0 |
28,313 |
16,197 |
+1,923 |
Dec18 |
180807 |
12617.0 |
12715.0 |
12617.0 |
12638.0 |
+75.5 |
36 |
228 |
+8 |
Mar19 |
180807 |
12659.0 |
12697.0 |
12629.0 |
12629.0 |
+75.5 |
7 |
84 |
-6 |
Total Volume and Open Interest |
28,356 |
16,509 |
+1,925 |
DJ EuroSTOXX 50(EUREX) |
Sep18 |
180807 |
3482 |
3514 |
3482 |
3506 |
+29 |
1,109,593 |
3,284,614 |
-20,256 |
Dec18 |
180807 |
3466 |
3494 |
3466 |
3488 |
+29 |
575 |
174,486 |
-261 |
Mar19 |
180807 |
3462 |
3478 |
3462 |
3477 |
+29 |
11 |
81,078 |
+1 |
Total Volume and Open Interest |
1,110,179 |
3,542,849 |
-20,516 |
Swiss Market Index(EUREX) |
Sep18 |
180807 |
9158 |
9195 |
9133 |
9193 |
+59 |
32,272 |
204,932 |
-2,928 |
Dec18 |
180807 |
9133 |
9173 |
9133 |
9173 |
+59 |
1 |
989 |
+5 |
Mar19 |
180807 |
9071 |
9071 |
9071 |
9071 |
+59 |
0 |
26 |
+0 |
Total Volume and Open Interest |
32,273 |
205,947 |
-2,923 |
FT-SE 100(EURONEXT) |
Sep18 |
180807 |
7614.00 |
7693.50 |
7601.50 |
7667.00 |
+66.50 |
82,511 |
667,628 |
-303 |
Dec18 |
180807 |
7593.00 |
7638.00 |
7593.00 |
7628.00 |
+66.50 |
4 |
1,633 |
+0 |
Mar19 |
180807 |
7565.00 |
7565.00 |
7565.00 |
7565.00 |
+66.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
82,515 |
669,276 |
-303 |
SPI 200(SFE) |
Sep18 |
180807 |
6209.0 |
6223.0 |
6186.0 |
6202.0 |
-6.0 |
33,622 |
365,182 |
-443 |
Dec18 |
180807 |
6196.0 |
6196.0 |
6196.0 |
6196.0 |
-6.0 |
117 |
3,317 |
+108 |
Mar19 |
180807 |
6149.0 |
6149.0 |
6149.0 |
6149.0 |
-6.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
33,753 |
374,555 |
-347 |
FTSE MIB(ISE) |
Sep18 |
180807 |
21630.00 |
21875.00 |
21630.00 |
21836.00 |
+285.00 |
28,545 |
84,440 |
+217 |
Dec18 |
180807 |
21560.00 |
21720.00 |
21560.00 |
21696.00 |
+285.00 |
19 |
201 |
+3 |
Mar19 |
180807 |
21626.00 |
21626.00 |
21626.00 |
21626.00 |
+285.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
28,564 |
84,661 |
+220 |
KOSPI 200(KFE) |
Sep18 |
180807 |
295.55 |
297.90 |
294.70 |
297.90 |
+2.10 |
196,819 |
286,447 |
-2,578 |
Dec18 |
180807 |
296.40 |
298.00 |
295.05 |
297.95 |
+1.90 |
448 |
47,948 |
+44 |
Mar19 |
180807 |
294.20 |
294.20 |
294.20 |
294.20 |
+1.30 |
9 |
3,586 |
+1 |
Total Volume and Open Interest |
197,278 |
367,313 |
-2,342 |
GSCI(CME) |
Aug18 |
180807 |
468.50 |
469.15 |
465.65 |
466.20 |
+1.95 |
132 |
13,380 |
-4 |
Sep18 |
180807 |
468.05 |
468.50 |
465.15 |
465.65 |
+2.40 |
44 |
1,899 |
+44 |
Oct18 |
180807 |
465.00 |
465.00 |
465.00 |
465.00 |
+2.40 |
|
|
|
Total Volume and Open Interest |
176 |
15,279 |
+40 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|