|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 01, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180601 |
1019.25 |
1026.50 |
1015.00 |
1021.25 |
+2.75 |
134,683 |
370,428 |
-10,573 |
Aug18 |
180601 |
1024.25 |
1031.00 |
1019.75 |
1026.00 |
+2.75 |
25,507 |
64,624 |
+2,270 |
Sep18 |
180601 |
1028.25 |
1035.00 |
1024.00 |
1030.25 |
+3.00 |
11,305 |
24,367 |
-36 |
Nov18 |
180601 |
1034.75 |
1042.00 |
1031.00 |
1037.75 |
+3.50 |
82,007 |
265,331 |
-3,214 |
Jan19 |
180601 |
1044.00 |
1047.25 |
1037.00 |
1043.50 |
+3.75 |
12,952 |
55,858 |
-427 |
Mar19 |
180601 |
1031.75 |
1036.75 |
1026.75 |
1032.25 |
+2.50 |
8,577 |
67,566 |
+597 |
May19 |
180601 |
1030.50 |
1035.50 |
1026.00 |
1031.75 |
+3.25 |
11,491 |
24,384 |
+1,018 |
Jul19 |
180601 |
1034.25 |
1039.25 |
1030.25 |
1035.25 |
+2.75 |
2,833 |
17,184 |
+112 |
Aug19 |
180601 |
1030.25 |
1030.25 |
1030.25 |
1030.25 |
+3.25 |
13 |
185 |
+6 |
Sep19 |
180601 |
1013.00 |
1013.00 |
1013.00 |
1013.00 |
+4.00 |
0 |
54 |
+0 |
Nov19 |
180601 |
995.75 |
1002.50 |
995.00 |
1000.00 |
+4.25 |
797 |
9,814 |
+3 |
Jan20 |
180601 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
+4.25 |
0 |
85 |
+0 |
Mar20 |
180601 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
+4.25 |
0 |
26 |
+0 |
May20 |
180601 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
+4.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
290,168 |
900,070 |
-10,242 |
Soybean Meal(CBOT) |
Jul18 |
180601 |
375.30 |
377.40 |
372.10 |
374.20 |
-1.10 |
68,902 |
206,711 |
-5,377 |
Aug18 |
180601 |
375.80 |
378.20 |
373.20 |
375.40 |
-0.80 |
19,628 |
58,339 |
+1,525 |
Sep18 |
180601 |
377.10 |
377.40 |
372.90 |
375.10 |
-0.70 |
5,683 |
43,298 |
+885 |
Oct18 |
180601 |
375.90 |
376.40 |
371.80 |
373.90 |
-0.60 |
2,996 |
34,330 |
+636 |
Dec18 |
180601 |
374.30 |
375.70 |
370.90 |
373.10 |
-0.70 |
20,504 |
110,518 |
+1,228 |
Jan19 |
180601 |
371.90 |
372.90 |
368.70 |
371.10 |
-0.20 |
2,851 |
23,737 |
+453 |
Mar19 |
180601 |
361.40 |
361.70 |
357.90 |
360.30 |
+0.70 |
1,950 |
22,830 |
+303 |
May19 |
180601 |
354.60 |
355.50 |
352.50 |
354.30 |
+0.80 |
1,014 |
12,989 |
+253 |
Jul19 |
180601 |
354.80 |
355.50 |
352.40 |
354.10 |
+0.80 |
536 |
8,446 |
+151 |
Aug19 |
180601 |
351.90 |
352.00 |
351.90 |
351.90 |
+1.00 |
1 |
810 |
+0 |
Total Volume and Open Interest |
124,247 |
530,203 |
+102 |
Soybean Oil(CBOT) |
Jul18 |
180601 |
31.14 |
31.50 |
31.14 |
31.19 |
+0.07 |
59,975 |
228,146 |
+664 |
Aug18 |
180601 |
31.26 |
31.62 |
31.26 |
31.31 |
+0.07 |
9,050 |
48,627 |
+1,275 |
Sep18 |
180601 |
31.44 |
31.79 |
31.42 |
31.46 |
+0.07 |
4,868 |
34,222 |
+480 |
Oct18 |
180601 |
31.55 |
31.90 |
31.55 |
31.61 |
+0.07 |
1,969 |
25,960 |
+265 |
Dec18 |
180601 |
31.91 |
32.29 |
31.91 |
31.96 |
+0.06 |
20,910 |
118,200 |
+1,171 |
Jan19 |
180601 |
32.19 |
32.51 |
32.14 |
32.20 |
+0.07 |
2,938 |
21,767 |
-506 |
Mar19 |
180601 |
32.59 |
32.80 |
32.45 |
32.49 |
+0.03 |
2,625 |
21,855 |
+584 |
May19 |
180601 |
32.96 |
33.06 |
32.69 |
32.73 |
unch |
898 |
10,206 |
+413 |
Jul19 |
180601 |
33.22 |
33.36 |
32.99 |
33.03 |
-0.02 |
709 |
4,507 |
+362 |
Aug19 |
180601 |
33.18 |
33.47 |
33.10 |
33.13 |
-0.03 |
8 |
703 |
+3 |
Total Volume and Open Interest |
104,065 |
518,706 |
+4,708 |
Canola(WCE) |
Jul18 |
180601 |
533.3 |
536.0 |
529.1 |
530.3 |
-3.8 |
17,750 |
104,779 |
-282 |
Nov18 |
180601 |
523.5 |
528.0 |
522.0 |
523.0 |
-1.0 |
8,636 |
102,004 |
+4,462 |
Jan19 |
180601 |
528.7 |
533.7 |
528.1 |
529.8 |
unch |
2,107 |
12,988 |
+617 |
Mar19 |
180601 |
534.0 |
535.9 |
532.5 |
533.4 |
-0.2 |
231 |
2,166 |
+74 |
May19 |
180601 |
535.1 |
537.2 |
534.0 |
534.7 |
-0.4 |
162 |
454 |
+83 |
Total Volume and Open Interest |
28,891 |
222,655 |
+4,950 |
Corn(CBOT) |
Jul18 |
180601 |
393.75 |
397.00 |
390.75 |
391.50 |
-2.50 |
292,996 |
754,315 |
-19,655 |
Sep18 |
180601 |
403.00 |
406.00 |
400.00 |
400.50 |
-2.75 |
91,337 |
358,894 |
+8,914 |
Dec18 |
180601 |
413.50 |
417.00 |
411.00 |
411.75 |
-2.00 |
137,414 |
532,133 |
+1,544 |
Mar19 |
180601 |
422.50 |
425.50 |
419.50 |
420.25 |
-2.25 |
26,116 |
154,288 |
+13,103 |
May19 |
180601 |
427.25 |
430.25 |
425.00 |
425.75 |
-1.75 |
2,462 |
28,586 |
+112 |
Jul19 |
180601 |
431.75 |
434.75 |
429.75 |
430.50 |
-1.25 |
6,710 |
62,248 |
+1,999 |
Sep19 |
180601 |
414.25 |
414.75 |
411.25 |
412.00 |
-1.25 |
688 |
19,333 |
+2 |
Dec19 |
180601 |
415.50 |
417.75 |
414.25 |
415.50 |
-0.50 |
5,763 |
51,952 |
+10 |
Mar20 |
180601 |
424.75 |
424.75 |
424.25 |
424.25 |
-0.25 |
54 |
1,807 |
+39 |
May20 |
180601 |
428.50 |
428.50 |
428.50 |
428.50 |
-0.25 |
0 |
101 |
+0 |
Total Volume and Open Interest |
563,600 |
1,965,342 |
+6,090 |
Wheat(CBOT) |
Jul18 |
180601 |
524.50 |
528.00 |
518.25 |
523.25 |
-3.00 |
106,721 |
235,218 |
-3,074 |
Sep18 |
180601 |
541.25 |
544.50 |
535.50 |
540.75 |
-2.25 |
37,603 |
118,318 |
+2,061 |
Dec18 |
180601 |
561.25 |
565.00 |
555.50 |
561.75 |
-1.00 |
27,184 |
118,355 |
+1,510 |
Mar19 |
180601 |
579.50 |
582.25 |
572.75 |
579.75 |
-0.50 |
6,203 |
37,457 |
+162 |
May19 |
180601 |
590.00 |
591.50 |
582.25 |
590.00 |
+0.50 |
2,426 |
7,350 |
+291 |
Jul19 |
180601 |
591.00 |
595.25 |
584.25 |
593.00 |
+0.75 |
3,363 |
21,346 |
+360 |
Total Volume and Open Interest |
184,349 |
548,724 |
+1,468 |
Wheat(KCBT) |
Jul18 |
180601 |
540.25 |
544.00 |
532.00 |
540.75 |
-1.75 |
31,382 |
135,842 |
+627 |
Sep18 |
180601 |
559.50 |
562.00 |
550.50 |
559.00 |
-1.75 |
17,043 |
68,075 |
+2,633 |
Dec18 |
180601 |
583.50 |
585.75 |
574.50 |
583.25 |
-1.25 |
7,347 |
59,790 |
+509 |
Mar19 |
180601 |
598.25 |
601.50 |
590.75 |
599.50 |
-0.50 |
1,313 |
20,005 |
-263 |
May19 |
180601 |
602.00 |
609.50 |
598.50 |
608.50 |
+1.25 |
538 |
2,399 |
+8 |
Jul19 |
180601 |
611.25 |
615.50 |
603.25 |
615.50 |
+4.25 |
699 |
6,989 |
+90 |
Sep19 |
180601 |
623.50 |
623.75 |
611.25 |
623.75 |
+5.50 |
46 |
623 |
+9 |
Total Volume and Open Interest |
58,490 |
295,609 |
+3,654 |
Wheat(MGE) |
Jul18 |
180601 |
611.25 |
613.25 |
603.25 |
604.00 |
-8.00 |
5,654 |
29,772 |
-46 |
Sep18 |
180601 |
619.25 |
620.75 |
611.75 |
612.75 |
-7.00 |
3,249 |
14,173 |
-634 |
Dec18 |
180601 |
629.25 |
631.00 |
623.25 |
623.50 |
-6.00 |
1,207 |
10,560 |
-237 |
Mar19 |
180601 |
638.50 |
642.00 |
634.25 |
635.50 |
-4.50 |
155 |
2,706 |
-18 |
May19 |
180601 |
644.00 |
644.75 |
643.00 |
643.00 |
-3.75 |
28 |
310 |
+9 |
Jul19 |
180601 |
649.50 |
656.75 |
649.50 |
649.50 |
-3.25 |
3 |
188 |
-1 |
Total Volume and Open Interest |
10,298 |
57,985 |
-927 |
Oats(CBOT) |
Jul18 |
180601 |
246.00 |
250.75 |
243.75 |
246.00 |
+1.25 |
782 |
3,355 |
-267 |
Sep18 |
180601 |
254.00 |
256.50 |
251.25 |
252.75 |
+0.25 |
316 |
444 |
+225 |
Dec18 |
180601 |
251.50 |
252.50 |
246.50 |
251.00 |
+0.25 |
94 |
1,169 |
+52 |
Mar19 |
180601 |
254.00 |
254.00 |
254.00 |
254.00 |
-0.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,192 |
5,000 |
+10 |
Rough Rice(CBOT) |
Jul18 |
180601 |
11.61 |
11.69 |
11.43 |
11.44 |
-0.12 |
1,114 |
5,641 |
-301 |
Sep18 |
180601 |
11.44 |
11.44 |
11.23 |
11.30 |
-0.04 |
297 |
2,932 |
+119 |
Nov18 |
180601 |
11.47 |
11.50 |
11.44 |
11.50 |
-0.04 |
9 |
215 |
+8 |
Jan19 |
180601 |
11.66 |
11.66 |
11.66 |
11.66 |
-0.04 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,420 |
8,791 |
-174 |
Live Cattle(CME) |
Jun18 |
180601 |
105.250 |
105.785 |
104.550 |
104.900 |
-0.150 |
15,218 |
36,423 |
-5,109 |
Aug18 |
180601 |
104.000 |
104.430 |
103.300 |
103.635 |
-0.315 |
39,139 |
164,415 |
-1,703 |
Oct18 |
180601 |
107.000 |
107.350 |
105.950 |
106.285 |
-0.765 |
20,809 |
66,564 |
-1,054 |
Dec18 |
180601 |
111.800 |
111.885 |
110.300 |
110.650 |
-1.135 |
12,916 |
47,139 |
+319 |
Feb19 |
180601 |
115.080 |
115.285 |
114.135 |
114.450 |
-0.700 |
4,409 |
17,504 |
+320 |
Apr19 |
180601 |
115.800 |
116.100 |
115.285 |
115.600 |
-0.185 |
1,531 |
6,770 |
+261 |
Total Volume and Open Interest |
94,544 |
345,806 |
-6,832 |
Feeder Cattle(CME) |
Aug18 |
180601 |
147.250 |
147.800 |
145.880 |
146.330 |
-1.070 |
10,907 |
25,221 |
-871 |
Sep18 |
180601 |
147.130 |
147.880 |
146.285 |
146.600 |
-0.700 |
2,483 |
5,190 |
+8 |
Oct18 |
180601 |
147.130 |
147.685 |
146.035 |
146.435 |
-0.565 |
2,397 |
5,833 |
-377 |
Nov18 |
180601 |
147.150 |
147.735 |
146.080 |
146.485 |
-0.750 |
845 |
4,278 |
-81 |
Jan19 |
180601 |
143.735 |
144.150 |
142.880 |
143.185 |
-0.515 |
226 |
2,745 |
-52 |
Mar19 |
180601 |
141.850 |
141.985 |
141.235 |
141.600 |
-0.280 |
128 |
466 |
+28 |
Apr19 |
180601 |
141.300 |
141.300 |
141.300 |
141.300 |
-0.280 |
1 |
2 |
+1 |
Total Volume and Open Interest |
16,987 |
43,735 |
-1,344 |
Lean Hogs(CME) |
Jun18 |
180601 |
77.300 |
77.900 |
76.330 |
77.600 |
+0.965 |
9,559 |
22,834 |
-2,772 |
Jul18 |
180601 |
78.480 |
79.135 |
77.535 |
78.800 |
+0.750 |
17,962 |
75,156 |
-344 |
Aug18 |
180601 |
77.285 |
77.830 |
76.330 |
77.535 |
+0.500 |
11,225 |
48,645 |
-648 |
Oct18 |
180601 |
63.535 |
63.680 |
62.630 |
63.250 |
-0.035 |
8,574 |
53,897 |
+552 |
Dec18 |
180601 |
58.485 |
58.750 |
57.200 |
57.580 |
-0.850 |
3,480 |
25,051 |
-681 |
Feb19 |
180601 |
63.035 |
63.430 |
62.000 |
62.400 |
-0.550 |
886 |
8,927 |
+134 |
Apr19 |
180601 |
67.350 |
67.650 |
66.600 |
67.135 |
-0.115 |
398 |
3,725 |
+189 |
May19 |
180601 |
71.885 |
71.885 |
71.885 |
71.885 |
-0.465 |
39 |
89 |
+21 |
Total Volume and Open Interest |
52,189 |
238,963 |
-3,524 |
Class III Milk(CME) |
May18 |
180530 |
15.18 |
15.19 |
15.17 |
15.17 |
unch |
108 |
3,776 |
+27 |
Jun18 |
180601 |
15.54 |
15.61 |
15.49 |
15.49 |
-0.08 |
275 |
3,819 |
-32 |
Jul18 |
180601 |
16.36 |
16.37 |
16.20 |
16.23 |
-0.15 |
100 |
3,391 |
+23 |
Aug18 |
180601 |
16.88 |
16.88 |
16.76 |
16.79 |
-0.08 |
93 |
2,477 |
+32 |
Sep18 |
180601 |
16.99 |
17.02 |
16.91 |
16.96 |
-0.05 |
80 |
2,717 |
+20 |
Oct18 |
180601 |
16.89 |
16.89 |
16.79 |
16.83 |
-0.07 |
78 |
2,403 |
+38 |
Nov18 |
180601 |
16.65 |
16.65 |
16.59 |
16.63 |
-0.06 |
53 |
2,136 |
+7 |
Dec18 |
180601 |
16.52 |
16.52 |
16.42 |
16.44 |
-0.08 |
59 |
1,965 |
+20 |
Jan19 |
180601 |
16.21 |
16.21 |
16.16 |
16.16 |
-0.07 |
3 |
434 |
+0 |
Feb19 |
180601 |
16.14 |
16.17 |
16.08 |
16.10 |
-0.04 |
15 |
345 |
+13 |
Mar19 |
180601 |
16.11 |
16.11 |
16.04 |
16.08 |
-0.05 |
9 |
219 |
+1 |
Apr19 |
180601 |
16.02 |
16.10 |
16.02 |
16.10 |
+0.01 |
2 |
215 |
-2 |
May19 |
180601 |
16.08 |
16.14 |
16.08 |
16.14 |
unch |
8 |
94 |
+6 |
Total Volume and Open Interest |
777 |
20,623 |
-3,633 |
Cocoa(ICE) |
Jul18 |
180601 |
2450 |
2470 |
2413 |
2458 |
+4 |
26,540 |
103,801 |
-4,877 |
Sep18 |
180601 |
2508 |
2516 |
2465 |
2505 |
-2 |
18,700 |
77,437 |
+5,387 |
Dec18 |
180601 |
2530 |
2543 |
2494 |
2536 |
+3 |
5,567 |
56,176 |
+49 |
Mar19 |
180601 |
2533 |
2546 |
2499 |
2539 |
+7 |
3,522 |
38,932 |
-762 |
May19 |
180601 |
2524 |
2534 |
2488 |
2527 |
+4 |
1,113 |
12,654 |
+357 |
Jul19 |
180601 |
2522 |
2534 |
2488 |
2526 |
+4 |
774 |
5,350 |
+249 |
Sep19 |
180601 |
2523 |
2534 |
2494 |
2532 |
+5 |
735 |
4,199 |
+272 |
Total Volume and Open Interest |
57,834 |
306,276 |
+729 |
Coffee "C"(ICE) |
Jul18 |
180601 |
123.90 |
124.95 |
122.35 |
122.75 |
-0.95 |
38,637 |
121,605 |
-4,053 |
Sep18 |
180601 |
126.05 |
127.15 |
124.55 |
124.95 |
-0.95 |
21,746 |
69,154 |
+3,535 |
Dec18 |
180601 |
129.55 |
130.60 |
128.10 |
128.45 |
-1.00 |
4,898 |
38,898 |
+410 |
Mar19 |
180601 |
133.05 |
134.00 |
131.50 |
131.90 |
-0.95 |
2,426 |
16,269 |
-81 |
May19 |
180601 |
135.20 |
136.25 |
133.80 |
134.15 |
-0.95 |
1,026 |
9,949 |
+22 |
Jul19 |
180601 |
137.10 |
138.00 |
135.80 |
136.15 |
-0.90 |
488 |
3,573 |
+149 |
Total Volume and Open Interest |
69,957 |
267,160 |
+167 |
Orange Juice(ICE) |
Jul18 |
180601 |
162.15 |
166.00 |
162.15 |
165.30 |
+3.50 |
1,677 |
12,006 |
-647 |
Sep18 |
180601 |
162.50 |
166.25 |
162.50 |
165.80 |
+3.55 |
531 |
3,108 |
+365 |
Nov18 |
180601 |
164.90 |
166.15 |
163.50 |
165.90 |
+3.30 |
32 |
1,360 |
+2 |
Jan19 |
180601 |
165.95 |
165.95 |
165.80 |
165.80 |
+3.25 |
10 |
255 |
-1 |
Mar19 |
180601 |
165.00 |
165.00 |
165.00 |
165.00 |
+3.15 |
6 |
27 |
-6 |
May19 |
180601 |
165.00 |
165.00 |
165.00 |
165.00 |
+3.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,256 |
16,764 |
-287 |
Sugar #11(ICE) |
Jul18 |
180601 |
12.79 |
12.97 |
12.43 |
12.52 |
-0.27 |
91,823 |
400,863 |
-9,905 |
Oct18 |
180601 |
13.01 |
13.18 |
12.70 |
12.81 |
-0.21 |
53,359 |
282,089 |
+6,765 |
Mar19 |
180601 |
13.78 |
13.94 |
13.48 |
13.59 |
-0.21 |
16,723 |
183,070 |
+117 |
May19 |
180601 |
13.83 |
13.96 |
13.54 |
13.67 |
-0.18 |
6,689 |
50,499 |
+562 |
Jul19 |
180601 |
13.95 |
13.98 |
13.59 |
13.72 |
-0.17 |
3,757 |
37,999 |
+1,603 |
Oct19 |
180601 |
14.07 |
14.07 |
13.70 |
13.83 |
-0.16 |
841 |
35,225 |
+334 |
Mar20 |
180601 |
14.43 |
14.48 |
14.12 |
14.25 |
-0.18 |
476 |
11,506 |
+87 |
May20 |
180601 |
14.36 |
14.37 |
14.06 |
14.19 |
-0.17 |
73 |
2,087 |
+27 |
Total Volume and Open Interest |
173,862 |
1,006,626 |
-347 |
London Cocoa(LCE) |
Jul18 |
180601 |
1770 |
1777 |
1739 |
1760 |
-13 |
9,339 |
73,618 |
-1,899 |
Sep18 |
180601 |
1815 |
1821 |
1787 |
1809 |
-8 |
7,019 |
49,998 |
+941 |
Dec18 |
180601 |
1840 |
1849 |
1818 |
1842 |
unch |
2,465 |
59,896 |
+738 |
Mar19 |
180601 |
1837 |
1843 |
1812 |
1836 |
+1 |
2,006 |
48,443 |
+301 |
May19 |
180601 |
1826 |
1835 |
1808 |
1830 |
+1 |
494 |
16,353 |
+326 |
Jul19 |
180601 |
1825 |
1835 |
1808 |
1830 |
+2 |
491 |
9,857 |
+415 |
Sep19 |
180601 |
1829 |
1835 |
1808 |
1830 |
+2 |
19 |
5,983 |
+0 |
Total Volume and Open Interest |
21,841 |
268,636 |
+821 |
London Sugar(LCE) |
Aug18 |
180601 |
355.50 |
360.00 |
351.20 |
353.00 |
-1.60 |
7,406 |
46,560 |
-1,291 |
Oct18 |
180601 |
352.20 |
355.40 |
346.60 |
348.50 |
-2.50 |
3,159 |
21,545 |
+531 |
Dec18 |
180601 |
354.80 |
358.00 |
349.50 |
351.90 |
-2.00 |
681 |
12,208 |
+118 |
Mar19 |
180601 |
360.60 |
362.90 |
354.50 |
356.60 |
-2.30 |
359 |
7,199 |
+193 |
May19 |
180601 |
363.00 |
365.70 |
358.50 |
360.00 |
-1.60 |
76 |
3,139 |
-17 |
Total Volume and Open Interest |
11,787 |
94,728 |
-479 |
Cotton(ICE) |
Jul18 |
180601 |
93.16 |
94.49 |
92.72 |
93.30 |
+0.15 |
46,735 |
109,211 |
-3,465 |
Oct18 |
180601 |
93.00 |
93.81 |
92.95 |
93.36 |
+0.01 |
68 |
81 |
+47 |
Dec18 |
180601 |
91.62 |
93.00 |
91.21 |
92.36 |
+0.72 |
41,808 |
156,603 |
+7,062 |
Mar19 |
180601 |
90.86 |
92.22 |
90.45 |
92.00 |
+1.14 |
7,910 |
26,953 |
+1,449 |
May19 |
180601 |
90.18 |
91.80 |
90.15 |
91.64 |
+1.16 |
2,726 |
5,090 |
+0 |
Jul19 |
180601 |
89.98 |
91.56 |
89.95 |
91.35 |
+1.10 |
1,163 |
3,210 |
+478 |
Total Volume and Open Interest |
101,289 |
312,844 |
+5,914 |
Lumber(CME) |
Jul18 |
180601 |
604.8 |
606.1 |
587.8 |
593.6 |
-3.5 |
574 |
4,720 |
-64 |
Sep18 |
180601 |
590.5 |
591.4 |
572.8 |
579.2 |
-3.6 |
188 |
1,034 |
+38 |
Nov18 |
180601 |
553.7 |
553.7 |
539.5 |
545.0 |
-3.5 |
50 |
440 |
+7 |
Jan19 |
180601 |
533.5 |
533.5 |
519.5 |
522.5 |
-2.0 |
20 |
246 |
+6 |
Total Volume and Open Interest |
854 |
6,622 |
+1 |
Crude Oil(NYM) |
Jul18 |
180601 |
67.07 |
67.34 |
65.51 |
65.81 |
-1.23 |
726,886 |
506,464 |
-3,228 |
Aug18 |
180601 |
66.96 |
67.19 |
65.48 |
65.77 |
-1.14 |
149,256 |
246,825 |
+6,125 |
Sep18 |
180601 |
66.60 |
66.79 |
65.25 |
65.53 |
-1.01 |
99,909 |
246,890 |
+994 |
Oct18 |
180601 |
66.16 |
66.35 |
64.95 |
65.23 |
-0.88 |
49,729 |
195,602 |
+8,137 |
Nov18 |
180601 |
65.98 |
66.02 |
64.73 |
65.01 |
-0.79 |
29,463 |
115,438 |
+1,613 |
Dec18 |
180601 |
65.62 |
65.77 |
64.46 |
64.78 |
-0.74 |
90,685 |
293,289 |
-3,252 |
Jan19 |
180601 |
65.21 |
65.50 |
64.38 |
64.56 |
-0.69 |
15,451 |
118,384 |
+1,626 |
Feb19 |
180601 |
65.01 |
65.11 |
63.98 |
64.24 |
-0.65 |
9,093 |
63,036 |
+703 |
Mar19 |
180601 |
64.46 |
64.73 |
63.65 |
63.92 |
-0.57 |
15,809 |
75,823 |
-1,058 |
Apr19 |
180601 |
64.20 |
64.34 |
63.33 |
63.60 |
-0.47 |
3,304 |
39,341 |
+231 |
May19 |
180601 |
63.91 |
63.91 |
63.00 |
63.27 |
-0.43 |
1,366 |
34,182 |
+124 |
Jun19 |
180601 |
63.56 |
63.65 |
62.60 |
62.97 |
-0.34 |
22,629 |
145,454 |
+47 |
Jul19 |
180601 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.26 |
2,098 |
31,876 |
-729 |
Aug19 |
180601 |
62.30 |
62.30 |
62.30 |
62.30 |
-0.22 |
363 |
27,899 |
+51 |
Sep19 |
180601 |
61.99 |
61.99 |
61.99 |
61.99 |
-0.18 |
5,799 |
48,206 |
+2,031 |
Oct19 |
180601 |
61.72 |
61.72 |
61.72 |
61.72 |
-0.12 |
470 |
26,236 |
+249 |
Total Volume and Open Interest |
1,261,490 |
2,638,610 |
+17,684 |
e-miNY Crude Oil(NYM) |
Jul18 |
180601 |
67.050 |
67.350 |
65.500 |
65.800 |
-1.250 |
16,159 |
3,270 |
+203 |
Aug18 |
180601 |
67.075 |
67.175 |
65.500 |
65.775 |
-1.125 |
463 |
472 |
+10 |
Sep18 |
180601 |
66.375 |
66.375 |
65.400 |
65.525 |
-1.025 |
61 |
145 |
+4 |
Oct18 |
180601 |
65.900 |
65.900 |
65.100 |
65.225 |
-0.875 |
2 |
28 |
+2 |
Nov18 |
180601 |
65.300 |
65.300 |
64.950 |
65.000 |
-0.800 |
17 |
123 |
+3 |
Dec18 |
180601 |
65.500 |
65.725 |
64.500 |
64.775 |
-0.750 |
16 |
199 |
+0 |
Jan19 |
180601 |
64.850 |
64.850 |
64.400 |
64.550 |
-0.700 |
3 |
102 |
+0 |
Feb19 |
180601 |
64.250 |
64.250 |
64.250 |
64.250 |
-0.650 |
0 |
52 |
+0 |
Mar19 |
180601 |
63.775 |
63.925 |
63.775 |
63.925 |
-0.575 |
0 |
27 |
+0 |
Apr19 |
180601 |
63.600 |
63.600 |
63.600 |
63.600 |
-0.475 |
0 |
28 |
+0 |
Total Volume and Open Interest |
16,722 |
4,515 |
+220 |
NY Harbor ULSD(NYM) |
Jul18 |
180601 |
220.98 |
221.38 |
216.86 |
217.63 |
-2.83 |
80,548 |
139,633 |
-291 |
Aug18 |
180601 |
221.23 |
221.64 |
217.23 |
218.04 |
-2.68 |
34,223 |
61,205 |
+898 |
Sep18 |
180601 |
221.66 |
221.97 |
217.69 |
218.54 |
-2.55 |
18,273 |
48,961 |
+1,325 |
Oct18 |
180601 |
222.13 |
222.20 |
218.08 |
218.93 |
-2.39 |
10,807 |
33,048 |
+1,625 |
Nov18 |
180601 |
221.41 |
222.06 |
218.33 |
219.25 |
-2.16 |
4,571 |
23,683 |
-408 |
Dec18 |
180601 |
221.96 |
222.13 |
218.35 |
219.33 |
-1.98 |
12,110 |
53,832 |
-755 |
Jan19 |
180601 |
221.84 |
222.18 |
218.58 |
219.59 |
-1.86 |
2,290 |
14,287 |
-230 |
Feb19 |
180601 |
220.32 |
222.02 |
218.46 |
219.50 |
-1.76 |
1,192 |
5,678 |
+161 |
Mar19 |
180601 |
220.76 |
221.44 |
217.93 |
218.98 |
-1.66 |
1,398 |
5,589 |
+179 |
Apr19 |
180601 |
218.45 |
220.39 |
217.00 |
218.03 |
-1.54 |
669 |
3,734 |
+63 |
May19 |
180601 |
217.95 |
218.22 |
216.50 |
217.41 |
-1.45 |
381 |
1,155 |
-55 |
Jun19 |
180601 |
218.10 |
219.07 |
215.95 |
216.92 |
-1.38 |
1,499 |
15,239 |
-57 |
Jul19 |
180601 |
216.42 |
216.80 |
215.88 |
216.71 |
-1.30 |
206 |
810 |
+47 |
Aug19 |
180601 |
217.00 |
217.00 |
216.82 |
216.82 |
-1.19 |
50 |
261 |
+21 |
Total Volume and Open Interest |
189,279 |
422,908 |
-7,456 |
RBOB Gasoline(NYM) |
Jul18 |
180601 |
216.56 |
217.24 |
213.16 |
214.34 |
-1.71 |
84,499 |
177,239 |
+3,082 |
Aug18 |
180601 |
215.84 |
216.35 |
212.35 |
213.53 |
-1.75 |
47,300 |
69,428 |
+2,428 |
Sep18 |
180601 |
214.54 |
214.92 |
210.98 |
212.06 |
-1.94 |
27,575 |
67,911 |
+3,938 |
Oct18 |
180601 |
201.94 |
202.57 |
198.76 |
199.85 |
-1.86 |
13,794 |
47,413 |
+544 |
Nov18 |
180601 |
198.87 |
199.46 |
195.77 |
196.85 |
-1.75 |
7,023 |
31,934 |
+1,167 |
Dec18 |
180601 |
196.65 |
197.23 |
193.57 |
194.67 |
-1.63 |
10,756 |
36,593 |
+1,093 |
Jan19 |
180601 |
195.67 |
196.34 |
192.79 |
193.90 |
-1.54 |
2,550 |
19,735 |
-229 |
Feb19 |
180601 |
196.09 |
196.41 |
192.96 |
194.15 |
-1.43 |
1,035 |
5,990 |
-112 |
Mar19 |
180601 |
197.48 |
197.61 |
194.18 |
195.46 |
-1.31 |
1,245 |
6,229 |
+513 |
Apr19 |
180601 |
212.78 |
214.57 |
211.17 |
212.37 |
-1.40 |
724 |
3,884 |
+367 |
Total Volume and Open Interest |
233,518 |
486,004 |
+1,286 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180601 |
214.30 |
214.34 |
214.30 |
214.34 |
-1.71 |
|
|
|
Aug18 |
180601 |
213.53 |
213.53 |
213.53 |
213.53 |
-1.75 |
|
|
|
Sep18 |
180601 |
212.06 |
212.06 |
212.06 |
212.06 |
-1.94 |
|
|
|
Oct18 |
180601 |
199.85 |
199.85 |
199.85 |
199.85 |
-1.86 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul18 |
180601 |
2.951 |
2.983 |
2.932 |
2.962 |
+0.010 |
103,499 |
315,967 |
-4,275 |
Aug18 |
180601 |
2.965 |
2.996 |
2.947 |
2.976 |
+0.011 |
34,255 |
105,963 |
+1,994 |
Sep18 |
180601 |
2.943 |
2.974 |
2.928 |
2.955 |
+0.011 |
17,734 |
176,537 |
+1,135 |
Oct18 |
180601 |
2.951 |
2.974 |
2.934 |
2.959 |
+0.011 |
18,995 |
150,482 |
+1,443 |
Nov18 |
180601 |
2.987 |
3.011 |
2.973 |
2.996 |
+0.010 |
10,112 |
91,003 |
+370 |
Dec18 |
180601 |
3.087 |
3.112 |
3.074 |
3.097 |
+0.011 |
7,982 |
87,656 |
+962 |
Jan19 |
180601 |
3.166 |
3.194 |
3.155 |
3.179 |
+0.013 |
10,270 |
107,557 |
-194 |
Feb19 |
180601 |
3.128 |
3.157 |
3.118 |
3.144 |
+0.016 |
5,155 |
59,010 |
+141 |
Mar19 |
180601 |
3.025 |
3.050 |
3.014 |
3.037 |
+0.012 |
12,747 |
101,394 |
-56 |
Apr19 |
180601 |
2.651 |
2.669 |
2.646 |
2.667 |
+0.012 |
8,403 |
92,961 |
+685 |
May19 |
180601 |
2.611 |
2.626 |
2.604 |
2.625 |
+0.012 |
2,469 |
45,548 |
-19 |
Jun19 |
180601 |
2.635 |
2.653 |
2.632 |
2.653 |
+0.013 |
921 |
20,722 |
+364 |
Jul19 |
180601 |
2.671 |
2.685 |
2.664 |
2.685 |
+0.014 |
738 |
18,711 |
+140 |
Aug19 |
180601 |
2.678 |
2.694 |
2.672 |
2.693 |
+0.014 |
744 |
17,737 |
+192 |
Sep19 |
180601 |
2.667 |
2.681 |
2.659 |
2.681 |
+0.014 |
457 |
19,667 |
-36 |
Oct19 |
180601 |
2.688 |
2.703 |
2.682 |
2.702 |
+0.013 |
1,074 |
38,039 |
+224 |
Total Volume and Open Interest |
237,381 |
1,529,019 |
+2,543 |
Brent Crude Oil(ICE) |
Aug18 |
180601 |
77.71 |
77.95 |
76.35 |
76.79 |
-0.77 |
435,257 |
561,702 |
+22,105 |
Sep18 |
180601 |
77.44 |
77.63 |
76.06 |
76.51 |
-0.74 |
163,682 |
379,459 |
+5,416 |
Oct18 |
180601 |
77.04 |
77.25 |
75.74 |
76.22 |
-0.68 |
69,765 |
167,368 |
-1,843 |
Nov18 |
180601 |
76.72 |
76.87 |
75.40 |
75.92 |
-0.61 |
44,105 |
147,893 |
-4,935 |
Dec18 |
180601 |
76.34 |
76.49 |
75.05 |
75.59 |
-0.56 |
136,575 |
324,344 |
-6,663 |
Jan19 |
180601 |
75.96 |
76.11 |
74.68 |
75.24 |
-0.54 |
21,994 |
82,377 |
+1,899 |
Feb19 |
180601 |
75.58 |
75.73 |
74.33 |
74.89 |
-0.52 |
13,147 |
66,500 |
+1,873 |
Mar19 |
180601 |
75.09 |
75.37 |
74.02 |
74.55 |
-0.50 |
11,886 |
54,389 |
+96 |
Apr19 |
180601 |
74.91 |
75.00 |
73.67 |
74.21 |
-0.48 |
5,507 |
37,124 |
+548 |
May19 |
180601 |
73.84 |
73.84 |
73.84 |
73.84 |
-0.46 |
6,889 |
26,480 |
+507 |
Jun19 |
180601 |
74.11 |
74.26 |
72.87 |
73.45 |
-0.44 |
36,808 |
109,725 |
+2,087 |
Jul19 |
180601 |
73.13 |
73.13 |
73.13 |
73.13 |
-0.42 |
5,227 |
30,781 |
-1,241 |
Aug19 |
180601 |
72.80 |
72.80 |
72.80 |
72.80 |
-0.40 |
3,929 |
24,768 |
+88 |
Sep19 |
180601 |
72.44 |
72.44 |
72.44 |
72.44 |
-0.38 |
4,585 |
39,633 |
-363 |
Total Volume and Open Interest |
1,152,684 |
2,603,972 |
-38,089 |
Gas Oil(ICE) |
Jun18 |
180601 |
684.00 |
684.00 |
670.25 |
671.25 |
-14.25 |
65,889 |
123,124 |
-6,883 |
Jul18 |
180601 |
681.25 |
681.25 |
666.75 |
668.00 |
-13.75 |
98,517 |
211,165 |
+495 |
Aug18 |
180601 |
680.00 |
680.25 |
666.75 |
667.75 |
-13.00 |
50,911 |
119,213 |
+6,399 |
Sep18 |
180601 |
679.75 |
679.75 |
666.75 |
667.75 |
-12.75 |
29,212 |
83,229 |
+3,876 |
Oct18 |
180601 |
679.25 |
679.25 |
667.00 |
668.00 |
-12.25 |
13,273 |
69,848 |
+2,121 |
Nov18 |
180601 |
677.00 |
677.00 |
665.00 |
666.00 |
-12.00 |
6,833 |
32,936 |
+1,654 |
Dec18 |
180601 |
674.50 |
675.00 |
662.75 |
663.75 |
-12.00 |
25,968 |
113,305 |
+1,413 |
Jan19 |
180601 |
671.75 |
673.25 |
661.75 |
662.75 |
-11.75 |
2,699 |
30,268 |
+488 |
Feb19 |
180601 |
672.75 |
672.75 |
661.50 |
662.25 |
-11.50 |
2,372 |
26,032 |
+218 |
Mar19 |
180601 |
671.25 |
671.25 |
660.75 |
660.75 |
-11.50 |
1,653 |
20,579 |
+194 |
Total Volume and Open Interest |
313,109 |
1,067,372 |
+13,042 |
Ethanol(CBOT) |
Jun18 |
180601 |
1.460 |
1.465 |
1.457 |
1.462 |
unch |
164 |
97 |
-113 |
Jul18 |
180601 |
1.486 |
1.491 |
1.475 |
1.478 |
-0.004 |
237 |
1,199 |
+11 |
Aug18 |
180601 |
1.498 |
1.500 |
1.494 |
1.494 |
-0.004 |
14 |
189 |
-2 |
Sep18 |
180601 |
1.511 |
1.511 |
1.504 |
1.504 |
-0.004 |
0 |
284 |
+0 |
Oct18 |
180601 |
1.506 |
1.506 |
1.501 |
1.501 |
-0.004 |
0 |
175 |
+0 |
Nov18 |
180601 |
1.504 |
1.504 |
1.500 |
1.500 |
-0.004 |
0 |
17 |
+0 |
Dec18 |
180601 |
1.496 |
1.496 |
1.492 |
1.492 |
-0.004 |
0 |
92 |
+0 |
Jan19 |
180601 |
1.490 |
1.490 |
1.486 |
1.486 |
-0.004 |
0 |
50 |
+0 |
Total Volume and Open Interest |
415 |
2,103 |
-104 |
WTI Crude Oil(ICE) |
Jul18 |
180601 |
67.06 |
67.34 |
65.53 |
65.81 |
-1.23 |
51,754 |
81,061 |
-2,310 |
Aug18 |
180601 |
66.89 |
67.19 |
65.50 |
65.77 |
-1.14 |
59,841 |
69,006 |
-1,073 |
Sep18 |
180601 |
66.53 |
66.80 |
65.26 |
65.53 |
-1.01 |
35,558 |
65,072 |
-38 |
Oct18 |
180601 |
66.01 |
66.35 |
65.00 |
65.23 |
-0.88 |
15,880 |
24,513 |
-353 |
Nov18 |
180601 |
65.61 |
66.03 |
64.84 |
65.01 |
-0.79 |
11,789 |
13,207 |
+291 |
Dec18 |
180601 |
65.38 |
65.75 |
64.50 |
64.78 |
-0.74 |
34,688 |
122,839 |
-1,471 |
Jan19 |
180601 |
65.33 |
65.51 |
64.34 |
64.56 |
-0.69 |
1,155 |
15,025 |
+3 |
Feb19 |
180601 |
65.12 |
65.16 |
64.15 |
64.24 |
-0.65 |
308 |
17,242 |
-14 |
Mar19 |
180601 |
64.66 |
64.71 |
63.86 |
63.92 |
-0.57 |
1,928 |
15,122 |
+444 |
Apr19 |
180601 |
63.60 |
63.60 |
63.60 |
63.60 |
-0.47 |
191 |
4,285 |
-54 |
May19 |
180601 |
63.47 |
63.47 |
62.90 |
63.27 |
-0.43 |
44 |
6,656 |
-5 |
Jun19 |
180601 |
63.06 |
63.07 |
62.86 |
62.97 |
-0.34 |
6,511 |
46,485 |
-705 |
Jul19 |
180601 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.26 |
129 |
4,296 |
+40 |
Aug19 |
180601 |
62.30 |
62.30 |
62.30 |
62.30 |
-0.22 |
41 |
5,189 |
-18 |
Sep19 |
180601 |
61.99 |
61.99 |
61.99 |
61.99 |
-0.18 |
243 |
8,627 |
-135 |
Oct19 |
180601 |
61.72 |
61.72 |
61.72 |
61.72 |
-0.12 |
9 |
2,824 |
+0 |
Total Volume and Open Interest |
234,617 |
638,093 |
-4,103 |
US Dollar Index(ICE) |
Jun18 |
180601 |
93.960 |
94.435 |
93.855 |
94.170 |
+0.210 |
37,620 |
40,721 |
-1,433 |
Sep18 |
180601 |
93.505 |
93.980 |
93.410 |
93.730 |
+0.215 |
705 |
2,461 |
+11 |
Dec18 |
180601 |
93.125 |
93.340 |
93.125 |
93.270 |
+0.195 |
278 |
1,212 |
+76 |
Total Volume and Open Interest |
38,616 |
44,606 |
-1,335 |
Australian Dollar(CME) |
Jun18 |
180601 |
75.68 |
75.74 |
75.14 |
75.70 |
+0.03 |
133,479 |
147,389 |
-3,925 |
Sep18 |
180601 |
75.78 |
75.78 |
75.20 |
75.75 |
+0.03 |
1,315 |
3,238 |
-106 |
Dec18 |
180601 |
75.82 |
75.82 |
75.46 |
75.82 |
+0.03 |
1 |
423 |
+0 |
Total Volume and Open Interest |
136,775 |
152,002 |
-3,971 |
British Pound(CME) |
Jun18 |
180601 |
133.02 |
133.70 |
132.61 |
133.54 |
+0.55 |
137,241 |
204,848 |
+6,861 |
Sep18 |
180601 |
133.64 |
134.28 |
133.23 |
134.12 |
+0.55 |
13,129 |
13,914 |
+8,729 |
Dec18 |
180601 |
134.42 |
134.83 |
134.42 |
134.72 |
+0.56 |
63 |
700 |
+8 |
Total Volume and Open Interest |
152,679 |
221,416 |
+15,638 |
Canadian Dollar(CME) |
Jun18 |
180601 |
77.21 |
77.36 |
76.90 |
77.12 |
-0.10 |
138,060 |
128,355 |
+2,569 |
Sep18 |
180601 |
77.44 |
77.47 |
77.09 |
77.27 |
-0.10 |
2,923 |
19,593 |
+1,916 |
Dec18 |
180601 |
77.50 |
77.58 |
77.34 |
77.42 |
-0.08 |
676 |
3,700 |
+119 |
Mar19 |
180601 |
77.72 |
77.72 |
77.50 |
77.56 |
-0.08 |
59 |
132 |
+7 |
Total Volume and Open Interest |
142,211 |
152,264 |
+4,769 |
Japanese Yen(CME) |
Jun18 |
180601 |
92.01 |
92.06 |
91.21 |
91.40 |
-0.75 |
203,585 |
152,298 |
-10,856 |
Sep18 |
180601 |
92.59 |
92.62 |
91.80 |
91.98 |
-0.76 |
2,258 |
7,401 |
+506 |
Dec18 |
180601 |
92.63 |
92.63 |
92.63 |
92.63 |
-0.76 |
5 |
665 |
-2 |
Total Volume and Open Interest |
206,764 |
161,032 |
-10,307 |
Swiss Franc(CME) |
Jun18 |
180601 |
101.55 |
101.72 |
100.98 |
101.25 |
-0.39 |
34,297 |
97,434 |
-5,197 |
Sep18 |
180601 |
102.37 |
102.53 |
101.85 |
102.07 |
-0.39 |
94 |
4,488 |
-9 |
Dec18 |
180601 |
102.95 |
102.95 |
102.76 |
102.95 |
-0.39 |
1 |
49 |
+1 |
Total Volume and Open Interest |
34,392 |
101,985 |
-5,205 |
EuroFX(CME) |
Jun18 |
180601 |
117.05 |
117.30 |
116.28 |
116.75 |
-0.26 |
504,707 |
497,074 |
-20,189 |
Sep18 |
180601 |
117.88 |
118.13 |
117.14 |
117.58 |
-0.26 |
31,367 |
43,313 |
+17,717 |
Dec18 |
180601 |
118.80 |
118.99 |
118.30 |
118.47 |
-0.25 |
1,122 |
3,876 |
-35 |
Total Volume and Open Interest |
541,872 |
549,546 |
-2,705 |
Mexican Peso(CME) |
Jun18 |
180601 |
500.63 |
503.75 |
498.75 |
500.63 |
+0.88 |
87,099 |
178,569 |
-1,185 |
Jul18 |
180601 |
498.25 |
498.25 |
498.25 |
498.25 |
+0.88 |
|
|
|
Total Volume and Open Interest |
90,858 |
183,748 |
+2,077 |
Brazilian Real(CME) |
Jul18 |
180601 |
266.50 |
267.85 |
264.45 |
264.85 |
-1.70 |
4,284 |
37,958 |
-285 |
Aug18 |
180601 |
264.35 |
266.95 |
264.00 |
264.10 |
-2.30 |
2 |
2 |
+2 |
Sep18 |
180601 |
265.15 |
265.35 |
262.10 |
263.40 |
-2.90 |
51 |
4,397 |
+8 |
Oct18 |
180601 |
262.80 |
262.80 |
262.80 |
262.80 |
-2.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,337 |
42,410 |
-10,769 |
30-Year T-Bonds(CBOT) |
Jun18 |
180601 |
145~110 |
145~150 |
144~090 |
144~260 |
-1~060 |
444,276 |
76,590 |
-97,390 |
Sep18 |
180601 |
144~170 |
144~190 |
143~140 |
143~300 |
-1~060 |
386,341 |
790,415 |
+60,100 |
Dec18 |
180601 |
143~070 |
143~070 |
143~070 |
143~070 |
-1~060 |
0 |
6 |
+0 |
Total Volume and Open Interest |
830,617 |
867,011 |
-37,290 |
10-Year T-Notes(CBOT) |
Jun18 |
180601 |
120~175 |
120~180 |
119~290 |
120~055 |
-0~180 |
2,189,691 |
255,540 |
-464,823 |
Sep18 |
180601 |
120~080 |
120~080 |
119~190 |
119~270 |
-0~190 |
2,166,327 |
3,528,615 |
+256,107 |
Dec18 |
180601 |
119~230 |
119~230 |
119~230 |
119~230 |
-0~190 |
0 |
4 |
+0 |
Total Volume and Open Interest |
4,356,018 |
3,784,159 |
-208,716 |
5-Year T-Notes(CBOT) |
Jun18 |
180601 |
114~014 |
114~014 |
113~204 |
113~250 |
-0~104 |
1,637,333 |
154,696 |
-577,084 |
Sep18 |
180601 |
113~256 |
113~256 |
113~120 |
113~166 |
-0~116 |
1,790,623 |
3,592,614 |
+430,728 |
Dec18 |
180601 |
112~292 |
112~292 |
112~292 |
112~292 |
-0~116 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,427,956 |
3,747,313 |
-146,356 |
2 Year T-Notes(CBOT) |
Jun18 |
180601 |
106~062 |
106~064 |
106~030 |
106~040 |
-0~032 |
664,239 |
130,547 |
-248,036 |
Sep18 |
180601 |
106~030 |
106~030 |
105~300 |
105~314 |
-0~042 |
746,008 |
1,818,385 |
+162,886 |
Dec18 |
180601 |
105~214 |
105~214 |
105~214 |
105~214 |
-0~042 |
|
|
|
Total Volume and Open Interest |
1,410,247 |
1,948,932 |
-85,150 |
Eurodollars(CME) |
Jun18 |
180601 |
97.670 |
97.680 |
97.655 |
97.670 |
-0.007 |
372,302 |
1,475,419 |
-40,378 |
Sep18 |
180601 |
97.555 |
97.565 |
97.515 |
97.535 |
-0.030 |
426,899 |
1,388,227 |
+15 |
Dec18 |
180601 |
97.450 |
97.455 |
97.370 |
97.390 |
-0.050 |
795,435 |
2,000,568 |
+18,435 |
Mar19 |
180601 |
97.360 |
97.370 |
97.270 |
97.290 |
-0.065 |
472,157 |
1,372,788 |
-34,085 |
Jun19 |
180601 |
97.260 |
97.275 |
97.180 |
97.200 |
-0.070 |
611,256 |
1,435,901 |
-35,817 |
Sep19 |
180601 |
97.225 |
97.225 |
97.110 |
97.130 |
-0.075 |
532,072 |
880,380 |
-33,053 |
Dec19 |
180601 |
97.135 |
97.140 |
97.045 |
97.075 |
-0.080 |
843,823 |
1,917,055 |
+8,840 |
Mar20 |
180601 |
97.110 |
97.125 |
97.025 |
97.055 |
-0.085 |
394,712 |
946,797 |
-79 |
Jun20 |
180601 |
97.120 |
97.120 |
97.015 |
97.045 |
-0.090 |
287,534 |
955,571 |
+5,415 |
Sep20 |
180601 |
97.120 |
97.135 |
97.005 |
97.035 |
-0.090 |
311,578 |
691,382 |
-354 |
Dec20 |
180601 |
97.080 |
97.085 |
96.980 |
97.015 |
-0.090 |
404,065 |
712,348 |
+5,535 |
Mar21 |
180601 |
97.075 |
97.085 |
96.985 |
97.020 |
-0.085 |
201,583 |
378,815 |
+395 |
Jun21 |
180601 |
97.070 |
97.075 |
96.980 |
97.015 |
-0.085 |
115,983 |
285,366 |
+944 |
Sep21 |
180601 |
97.060 |
97.065 |
96.970 |
97.010 |
-0.085 |
138,941 |
191,289 |
-8,969 |
Dec21 |
180601 |
97.045 |
97.050 |
96.960 |
96.995 |
-0.085 |
118,084 |
266,724 |
-11,772 |
Mar22 |
180601 |
97.045 |
97.045 |
96.960 |
96.995 |
-0.080 |
79,342 |
128,442 |
+1,766 |
Jun22 |
180601 |
97.030 |
97.035 |
96.940 |
96.990 |
-0.075 |
59,509 |
86,923 |
-3,440 |
Sep22 |
180601 |
97.025 |
97.025 |
96.945 |
96.980 |
-0.075 |
60,639 |
66,021 |
-3,789 |
Total Volume and Open Interest |
6,349,140 |
15,515,034 |
-128,886 |
Ultra T-Bond(CBOT) |
Jun18 |
180601 |
159~07 |
159~09 |
157~28 |
158~18 |
-1~21 |
248,382 |
117,497 |
-66,602 |
Sep18 |
180601 |
158~17 |
158~19 |
157~04 |
157~27 |
-1~21 |
216,819 |
972,157 |
+57,015 |
Dec18 |
180601 |
157~27 |
157~27 |
157~27 |
157~27 |
-1~21 |
|
|
|
Total Volume and Open Interest |
465,201 |
1,089,654 |
-9,587 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180601 |
128~255 |
128~260 |
128~005 |
128~110 |
-0~250 |
330,858 |
49,593 |
-106,121 |
Sep18 |
180601 |
128~015 |
128~015 |
127~070 |
127~185 |
-0~245 |
300,027 |
493,171 |
+68,998 |
Dec18 |
180601 |
127~185 |
127~185 |
127~185 |
127~185 |
-0~245 |
|
|
|
Total Volume and Open Interest |
630,885 |
542,764 |
-37,123 |
30 Day Federal Funds(CBOT) |
Jun18 |
180601 |
98.185 |
98.185 |
98.177 |
98.177 |
-0.005 |
42,823 |
163,425 |
-1,452 |
Jul18 |
180601 |
98.095 |
98.095 |
98.085 |
98.085 |
-0.010 |
89,292 |
239,831 |
-14,984 |
Aug18 |
180601 |
98.095 |
98.095 |
98.075 |
98.080 |
-0.015 |
58,797 |
224,409 |
+8,806 |
Sep18 |
180601 |
98.075 |
98.075 |
98.055 |
98.055 |
-0.020 |
21,159 |
114,513 |
-2,980 |
Oct18 |
180601 |
97.935 |
97.935 |
97.900 |
97.905 |
-0.040 |
66,358 |
228,600 |
-5,702 |
Nov18 |
180601 |
97.920 |
97.925 |
97.885 |
97.890 |
-0.040 |
35,312 |
195,536 |
-7,467 |
Total Volume and Open Interest |
534,911 |
2,104,120 |
-52,788 |
Japanese Govt Bonds(SGX) |
Jun18 |
180531 |
151.00 |
151.04 |
150.94 |
150.94 |
-0.07 |
1,194 |
20,291 |
+145 |
Sep18 |
180531 |
150.83 |
150.83 |
150.76 |
150.76 |
-0.07 |
16 |
29 |
+0 |
Dec18 |
180531 |
150.76 |
150.76 |
150.76 |
150.76 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,210 |
20,320 |
+145 |
Euro-Buxl(EUREX) |
Jun18 |
180601 |
170.00 |
170.24 |
168.42 |
169.60 |
-1.16 |
119,072 |
298,456 |
+11,958 |
Sep18 |
180601 |
176.40 |
176.48 |
174.52 |
175.80 |
-1.36 |
7,965 |
56,568 |
+13,239 |
Dec18 |
180601 |
175.44 |
175.44 |
175.44 |
175.44 |
-1.16 |
|
|
|
Total Volume and Open Interest |
127,037 |
355,024 |
+25,197 |
Euro-Bund(EUREX) |
Jun18 |
180601 |
161.67 |
161.83 |
160.99 |
161.46 |
-0.68 |
1,629,582 |
2,403,959 |
-26,157 |
Sep18 |
180601 |
161.68 |
161.75 |
160.89 |
161.39 |
-0.69 |
368,057 |
610,005 |
+105,671 |
Dec18 |
180601 |
158.96 |
158.96 |
158.96 |
158.96 |
-0.68 |
6 |
39 |
-2 |
Total Volume and Open Interest |
1,997,645 |
3,014,003 |
+79,512 |
Euro-Bobl(EUREX) |
Jun18 |
180601 |
132.26 |
132.33 |
131.94 |
132.12 |
-0.41 |
960,666 |
2,030,305 |
+143,058 |
Sep18 |
180601 |
131.80 |
131.84 |
131.46 |
131.63 |
-0.44 |
109,511 |
422,947 |
+184,380 |
Dec18 |
180601 |
131.59 |
131.59 |
131.59 |
131.59 |
-0.41 |
|
|
|
Total Volume and Open Interest |
1,070,177 |
2,453,252 |
+327,438 |
Euro-Schatz(EUREX) |
Jun18 |
180601 |
112.10 |
112.13 |
112.06 |
112.08 |
-0.10 |
1,009,258 |
2,087,813 |
-208,267 |
Sep18 |
180601 |
112.03 |
112.03 |
111.96 |
112.00 |
-0.11 |
220,496 |
506,488 |
+100,795 |
Dec18 |
180601 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,229,754 |
2,594,301 |
-107,472 |
3-Mth Euribor(EUREX) |
Jun18 |
180601 |
100.320 |
100.325 |
100.320 |
100.320 |
+0.005 |
598 |
6,150 |
+33 |
Sep18 |
180601 |
100.300 |
100.300 |
100.290 |
100.290 |
+0.030 |
161 |
4,095 |
-59 |
Dec18 |
180601 |
100.275 |
100.280 |
100.270 |
100.280 |
+0.030 |
106 |
13,385 |
+0 |
Total Volume and Open Interest |
877 |
36,686 |
+175 |
Long Gilt(LIFFE) |
Jun18 |
180601 |
124~01 |
124~03 |
123~17 |
123~28 |
-0~18 |
45,800 |
82,378 |
-37,099 |
Sep18 |
180601 |
123~02 |
123~05 |
122~18 |
122~29 |
-0~18 |
354,857 |
721,616 |
-2,388 |
Total Volume and Open Interest |
400,657 |
803,994 |
-39,487 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180601 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.00 |
39,941 |
529,460 |
-7,795 |
Sep18 |
180601 |
99.28 |
99.28 |
99.25 |
99.26 |
-0.02 |
84,580 |
453,770 |
+4,401 |
Dec18 |
180601 |
99.20 |
99.21 |
99.17 |
99.19 |
-0.02 |
91,998 |
493,194 |
-15,088 |
Mar19 |
180601 |
99.14 |
99.14 |
99.10 |
99.12 |
-0.03 |
83,604 |
338,516 |
-10,844 |
Jun19 |
180601 |
99.06 |
99.08 |
99.02 |
99.04 |
-0.04 |
103,320 |
361,155 |
-750 |
Sep19 |
180601 |
99.01 |
99.01 |
98.95 |
98.97 |
-0.04 |
100,236 |
252,197 |
-8,509 |
Total Volume and Open Interest |
1,074,460 |
3,576,274 |
-94,949 |
3-Mth Euribor(LIFFE) |
Jun18 |
180601 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
96,441 |
536,314 |
-13,305 |
Sep18 |
180601 |
100.265 |
100.295 |
100.265 |
100.290 |
+0.025 |
245,648 |
547,221 |
-15,518 |
Dec18 |
180601 |
100.255 |
100.280 |
100.255 |
100.275 |
+0.025 |
216,990 |
437,864 |
-40,393 |
Total Volume and Open Interest |
2,317,373 |
5,043,353 |
-259,083 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180601 |
98.03 |
98.03 |
98.01 |
98.02 |
-0.01 |
37,325 |
102,402 |
-826 |
Sep18 |
180601 |
98.05 |
98.05 |
98.02 |
98.04 |
-0.01 |
84,080 |
248,813 |
-3,737 |
Dec18 |
180601 |
98.02 |
98.03 |
98.00 |
98.02 |
-0.01 |
68,770 |
196,541 |
+7,690 |
Mar19 |
180601 |
97.97 |
97.98 |
97.95 |
97.96 |
-0.02 |
44,582 |
164,499 |
+1,658 |
Jun19 |
180601 |
97.91 |
97.91 |
97.89 |
97.90 |
-0.02 |
40,072 |
115,472 |
+3,606 |
Sep19 |
180601 |
97.84 |
97.85 |
97.82 |
97.83 |
-0.02 |
28,653 |
97,047 |
-1,963 |
Dec19 |
180601 |
97.78 |
97.78 |
97.76 |
97.76 |
-0.02 |
17,836 |
72,083 |
-2,501 |
Mar20 |
180601 |
97.72 |
97.72 |
97.69 |
97.70 |
-0.03 |
9,357 |
49,524 |
+2,211 |
Jun20 |
180601 |
97.65 |
97.66 |
97.63 |
97.64 |
-0.03 |
1,558 |
7,224 |
+541 |
Sep20 |
180601 |
97.60 |
97.61 |
97.59 |
97.60 |
-0.03 |
10 |
3,553 |
+4 |
Total Volume and Open Interest |
332,455 |
1,059,497 |
+6,482 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180601 |
97.32 |
97.35 |
97.29 |
97.30 |
-0.03 |
392,198 |
1,182,188 |
+54,321 |
Sep18 |
180601 |
97.30 |
97.34 |
97.28 |
97.28 |
-0.04 |
13,649 |
15,549 |
+12,463 |
Total Volume and Open Interest |
405,847 |
1,197,737 |
+66,784 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180601 |
97.87 |
97.88 |
97.83 |
97.85 |
-0.03 |
460,359 |
1,147,175 |
+51,438 |
Sep18 |
180601 |
97.86 |
97.86 |
97.85 |
97.85 |
-0.03 |
1,328 |
4,733 |
+1,115 |
Total Volume and Open Interest |
461,687 |
1,151,908 |
+52,553 |
Gold(CMX) |
Jun18 |
180601 |
1298.6 |
1299.5 |
1288.9 |
1294.8 |
-5.3 |
50,845 |
10,337 |
-26,411 |
Aug18 |
180601 |
1303.0 |
1304.8 |
1293.1 |
1299.3 |
-5.4 |
338,847 |
331,490 |
+16,460 |
Oct18 |
180601 |
1309.6 |
1310.1 |
1299.4 |
1305.4 |
-5.4 |
1,972 |
11,377 |
-9 |
Dec18 |
180601 |
1316.0 |
1317.2 |
1305.9 |
1311.7 |
-5.4 |
4,135 |
79,008 |
+138 |
Feb19 |
180601 |
1322.6 |
1322.7 |
1313.4 |
1318.1 |
-5.3 |
270 |
11,833 |
-61 |
Apr19 |
180601 |
1323.8 |
1324.6 |
1323.4 |
1324.5 |
-5.2 |
161 |
3,758 |
+83 |
Jun19 |
180601 |
1334.5 |
1334.5 |
1327.5 |
1331.2 |
-5.1 |
202 |
3,899 |
-14 |
Aug19 |
180601 |
1336.6 |
1337.7 |
1336.6 |
1337.7 |
-5.0 |
34 |
526 |
-565 |
Oct19 |
180601 |
1344.5 |
1344.5 |
1344.5 |
1344.5 |
-5.0 |
0 |
42 |
+0 |
Dec19 |
180601 |
1350.9 |
1350.9 |
1350.9 |
1350.9 |
-5.0 |
677 |
4,842 |
+641 |
Feb20 |
180601 |
1357.5 |
1357.5 |
1357.5 |
1357.5 |
-5.0 |
0 |
1 |
+0 |
Apr20 |
180601 |
1363.8 |
1363.8 |
1363.8 |
1363.8 |
-5.0 |
|
|
|
Total Volume and Open Interest |
398,891 |
459,911 |
-9,471 |
Silver(CMX) |
Jul18 |
180601 |
1643.0 |
1651.5 |
1633.5 |
1644.1 |
-1.7 |
65,128 |
140,620 |
+32 |
Sep18 |
180601 |
1651.0 |
1659.5 |
1642.0 |
1652.7 |
-1.6 |
3,077 |
34,723 |
+1,381 |
Dec18 |
180601 |
1667.0 |
1672.5 |
1657.0 |
1665.9 |
-1.7 |
1,119 |
29,269 |
+324 |
Mar19 |
180601 |
1678.5 |
1683.5 |
1670.0 |
1679.0 |
-1.6 |
150 |
2,046 |
+103 |
May19 |
180601 |
1688.0 |
1689.1 |
1688.0 |
1689.1 |
-0.5 |
0 |
150 |
+0 |
Jul19 |
180601 |
1697.7 |
1697.7 |
1697.7 |
1697.7 |
-1.1 |
0 |
594 |
+0 |
Sep19 |
180601 |
1706.9 |
1706.9 |
1706.9 |
1706.9 |
-1.1 |
0 |
10 |
+0 |
Total Volume and Open Interest |
69,873 |
209,358 |
+1,848 |
Platinum(NYMEX) |
Jul18 |
180601 |
906.5 |
913.6 |
900.0 |
906.7 |
-3.4 |
14,332 |
70,960 |
-656 |
Oct18 |
180601 |
911.0 |
916.2 |
905.0 |
911.8 |
-3.2 |
601 |
9,893 |
+309 |
Jan19 |
180601 |
915.0 |
917.7 |
915.0 |
917.7 |
-3.2 |
5 |
128 |
-5 |
Apr19 |
180601 |
924.1 |
924.1 |
924.1 |
924.1 |
-3.2 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,952 |
81,005 |
-352 |
Palladium(NYMEX) |
Jun18 |
180601 |
989.50 |
1004.20 |
988.70 |
1002.10 |
+13.20 |
1,158 |
320 |
-770 |
Sep18 |
180601 |
980.20 |
998.30 |
977.70 |
996.60 |
+14.90 |
3,816 |
20,750 |
+528 |
Dec18 |
180601 |
975.10 |
991.40 |
974.40 |
991.40 |
+14.30 |
41 |
450 |
+29 |
Total Volume and Open Interest |
5,015 |
21,528 |
-213 |
Copper(CMX) |
Jul18 |
180601 |
306.30 |
310.00 |
305.60 |
309.85 |
+3.35 |
131,351 |
129,764 |
-3,317 |
Sep18 |
180601 |
308.40 |
312.00 |
307.70 |
311.85 |
+3.35 |
14,092 |
58,702 |
+596 |
Dec18 |
180601 |
311.40 |
314.45 |
310.40 |
314.40 |
+3.35 |
4,211 |
34,261 |
+340 |
Mar19 |
180601 |
313.30 |
316.70 |
312.60 |
316.65 |
+3.40 |
1,923 |
15,679 |
+451 |
May19 |
180601 |
314.70 |
317.90 |
313.85 |
317.85 |
+3.35 |
407 |
6,245 |
+279 |
Total Volume and Open Interest |
155,556 |
263,627 |
-2,419 |
E-mini DJIA Index(CBOT) |
Jun18 |
180601 |
24440 |
24679 |
24419 |
24629 |
+212 |
220,229 |
98,935 |
-2,941 |
Sep18 |
180601 |
24468 |
24700 |
24450 |
24651 |
+212 |
789 |
3,015 |
+243 |
Dec18 |
180601 |
24600 |
24700 |
24600 |
24664 |
+217 |
11 |
406 |
+6 |
Mar19 |
180601 |
24726 |
24726 |
24726 |
24726 |
+256 |
0 |
11 |
+0 |
Total Volume and Open Interest |
221,029 |
102,367 |
-2,692 |
S & P 500(CME) |
Jun18 |
180601 |
2706.00 |
2736.00 |
2706.00 |
2733.80 |
+28.30 |
2,189 |
98,212 |
-396 |
Sep18 |
180601 |
2736.00 |
2743.80 |
2734.00 |
2738.20 |
+28.40 |
39 |
17,634 |
+62 |
Dec18 |
180601 |
2741.30 |
2747.10 |
2741.30 |
2741.30 |
+28.20 |
0 |
300 |
+0 |
Mar19 |
180601 |
2747.50 |
2753.30 |
2747.50 |
2747.50 |
+28.20 |
|
|
|
Total Volume and Open Interest |
2,228 |
116,146 |
-334 |
S & P 500 E-Mini(CME) |
Jun18 |
180601 |
2707.50 |
2737.00 |
2706.00 |
2733.75 |
+28.25 |
1,424,364 |
2,988,168 |
-6,526 |
Sep18 |
180601 |
2711.25 |
2741.00 |
2710.50 |
2738.25 |
+28.50 |
25,650 |
178,202 |
+14,395 |
Dec18 |
180601 |
2713.75 |
2744.25 |
2713.75 |
2741.25 |
+28.25 |
1,472 |
43,464 |
+380 |
Mar19 |
180601 |
2734.50 |
2749.50 |
2731.50 |
2747.50 |
+28.25 |
9 |
7,921 |
+3 |
Total Volume and Open Interest |
1,451,495 |
3,217,755 |
+8,252 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180601 |
6982.50 |
7090.50 |
6977.25 |
7083.00 |
+106.00 |
303,797 |
236,762 |
-576 |
Sep18 |
180601 |
7003.25 |
7114.25 |
7003.25 |
7108.00 |
+106.50 |
1,331 |
14,224 |
+470 |
Dec18 |
180601 |
7045.25 |
7134.50 |
7045.25 |
7133.50 |
+106.50 |
15 |
196 |
+10 |
Total Volume and Open Interest |
305,143 |
251,189 |
-96 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180601 |
1949.00 |
1964.00 |
1949.00 |
1958.20 |
+11.20 |
18,308 |
84,681 |
+2,787 |
Sep18 |
180601 |
1962.90 |
1968.00 |
1962.90 |
1962.90 |
+11.20 |
60 |
63 |
+59 |
Dec18 |
180601 |
1967.20 |
1967.20 |
1967.20 |
1967.20 |
+13.00 |
|
|
|
Total Volume and Open Interest |
18,368 |
84,744 |
+2,846 |
Volatility Index(CBOE) |
Jun18 |
180601 |
15.36 |
15.37 |
14.30 |
14.43 |
-1.00 |
122,734 |
177,005 |
-14,491 |
Jul18 |
180601 |
15.85 |
15.87 |
15.00 |
15.18 |
-0.70 |
82,015 |
110,138 |
+4,152 |
Aug18 |
180601 |
16.16 |
16.18 |
15.40 |
15.58 |
-0.65 |
27,346 |
37,423 |
+2,360 |
Sep18 |
180601 |
16.55 |
16.55 |
15.96 |
16.02 |
-0.56 |
17,198 |
34,359 |
+1,468 |
Total Volume and Open Interest |
267,903 |
424,817 |
-2,343 |
S & P 600(CME) |
Jun18 |
180601 |
1015.50 |
1015.50 |
1015.50 |
1015.50 |
+7.60 |
|
|
|
Sep18 |
180601 |
1016.20 |
1016.20 |
1016.20 |
1016.20 |
+7.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180601 |
1637.90 |
1651.90 |
1637.60 |
1650.10 |
+15.60 |
5,700 |
11,543 |
+836 |
Total Volume and Open Interest |
5,700 |
11,543 |
+836 |
Nikkei 225(CME) |
Jun18 |
180601 |
22070 |
22380 |
22070 |
22370 |
+270 |
10,657 |
43,086 |
-641 |
Sep18 |
180601 |
22115 |
22370 |
22095 |
22370 |
+270 |
321 |
487 |
+120 |
Total Volume and Open Interest |
10,978 |
43,573 |
-521 |
Nikkei 225(SGX) |
Jun18 |
180601 |
22205 |
22320 |
22010 |
22210 |
unch |
117,731 |
148,043 |
-991 |
Sep18 |
180601 |
22190 |
22265 |
21975 |
22170 |
+15 |
382 |
6,699 |
-14 |
Dec18 |
180601 |
22025 |
22025 |
22025 |
22025 |
unch |
50 |
3,462 |
+0 |
Total Volume and Open Interest |
118,163 |
168,615 |
-1,005 |
Nikkei 225 Mini(JPX) |
Jun18 |
180531 |
22070 |
22270 |
22045 |
22190 |
+160 |
548,372 |
419,217 |
+11,676 |
Sep18 |
180531 |
22015 |
22215 |
21990 |
22130 |
+150 |
28,134 |
24,044 |
+465 |
Dec18 |
180531 |
21850 |
22060 |
21840 |
21980 |
+160 |
358 |
3,884 |
+135 |
Total Volume and Open Interest |
590,265 |
469,641 |
+14,841 |
Nikkei 225(JPX) |
Jun18 |
180531 |
22080 |
22270 |
22040 |
22190 |
+160 |
47,361 |
308,064 |
-5,756 |
Sep18 |
180531 |
22020 |
22220 |
22000 |
22130 |
+150 |
5,535 |
32,405 |
+3,252 |
Dec18 |
180531 |
21850 |
22060 |
21850 |
21980 |
+160 |
8 |
49,813 |
+598 |
Total Volume and Open Interest |
52,909 |
451,260 |
-1,804 |
Nikkei 225(CME) Yen |
Jun18 |
180601 |
22120 |
22375 |
22060 |
22365 |
+265 |
37,127 |
60,748 |
-793 |
Sep18 |
180601 |
22070 |
22320 |
22040 |
22310 |
+260 |
543 |
1,239 |
+470 |
Dec18 |
180601 |
22155 |
22155 |
22155 |
22155 |
+285 |
|
|
|
Total Volume and Open Interest |
37,670 |
61,987 |
-323 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180601 |
22360 |
22360 |
22360 |
22360 |
+260 |
0 |
28 |
+0 |
Sep18 |
180601 |
22310 |
22310 |
22310 |
22310 |
+260 |
|
|
|
Dec18 |
180601 |
22150 |
22150 |
22150 |
22150 |
+280 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180601 |
5395.0 |
5467.0 |
5395.0 |
5446.5 |
+68.5 |
118,688 |
390,713 |
-7,363 |
Jul18 |
180601 |
5422.0 |
5457.5 |
5422.0 |
5438.5 |
+68.0 |
217 |
359 |
+132 |
Aug18 |
180601 |
5437.0 |
5437.0 |
5437.0 |
5437.0 |
+68.0 |
|
|
|
Sep18 |
180601 |
5447.5 |
5447.5 |
5435.0 |
5435.0 |
+69.0 |
7 |
3,058 |
+1 |
Total Volume and Open Interest |
121,912 |
422,647 |
-4,230 |
Hang Seng Index(HKFE) |
Jun18 |
180601 |
30495 |
30495 |
30239 |
30395 |
-102 |
206,115 |
113,315 |
+9,661 |
Jul18 |
180601 |
30247 |
30271 |
30074 |
30203 |
-113 |
|
|
|
Total Volume and Open Interest |
247,062 |
129,436 |
|
DAX(EUREX) |
Jun18 |
180601 |
12623.5 |
12797.0 |
12623.5 |
12694.5 |
+82.5 |
111,560 |
146,534 |
+6,259 |
Sep18 |
180601 |
12611.5 |
12775.0 |
12611.5 |
12675.0 |
+81.5 |
974 |
4,598 |
-3 |
Dec18 |
180601 |
12631.5 |
12679.5 |
12630.5 |
12658.5 |
+82.5 |
58 |
643 |
+12 |
Total Volume and Open Interest |
112,592 |
151,775 |
+6,268 |
Mini-DAX(EUREX) |
Jun18 |
180601 |
12625.0 |
12797.0 |
12625.0 |
12694.5 |
+82.5 |
46,602 |
17,666 |
-364 |
Sep18 |
180601 |
12660.0 |
12770.0 |
12647.0 |
12675.0 |
+81.5 |
604 |
1,015 |
+33 |
Dec18 |
180601 |
12621.0 |
12716.0 |
12621.0 |
12658.5 |
+82.5 |
35 |
68 |
-1 |
Total Volume and Open Interest |
47,241 |
18,749 |
-332 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180601 |
3415 |
3463 |
3414 |
3443 |
+36 |
2,051,486 |
3,714,702 |
-6,567 |
Sep18 |
180601 |
3409 |
3450 |
3409 |
3431 |
+35 |
10,167 |
333,775 |
+24,293 |
Dec18 |
180601 |
3395 |
3430 |
3395 |
3414 |
+35 |
22 |
83,064 |
+4,330 |
Total Volume and Open Interest |
2,061,675 |
4,174,041 |
+26,556 |
Swiss Market Index(EUREX) |
Jun18 |
180601 |
8490 |
8646 |
8484 |
8621 |
+168 |
53,706 |
256,450 |
+5,866 |
Sep18 |
180601 |
8480 |
8600 |
8480 |
8589 |
+168 |
231 |
1,701 |
+128 |
Dec18 |
180601 |
8485 |
8575 |
8485 |
8572 |
+167 |
15 |
162 |
+0 |
Total Volume and Open Interest |
53,952 |
258,313 |
+5,994 |
FT-SE 100(EURONEXT) |
Jun18 |
180601 |
7674.50 |
7735.50 |
7672.50 |
7684.50 |
+14.50 |
119,675 |
641,110 |
-9,410 |
Sep18 |
180601 |
7634.50 |
7656.00 |
7612.50 |
7614.00 |
+14.50 |
4,464 |
16,976 |
+2,744 |
Dec18 |
180601 |
7598.00 |
7598.00 |
7573.50 |
7573.50 |
+14.50 |
0 |
1,408 |
+0 |
Total Volume and Open Interest |
124,139 |
659,504 |
-6,666 |
SPI 200(SFE) |
Jun18 |
180601 |
6016.0 |
6029.0 |
5974.0 |
5995.0 |
-21.0 |
54,463 |
328,946 |
+7,120 |
Sep18 |
180601 |
5962.0 |
5962.0 |
5915.0 |
5934.0 |
-22.0 |
54 |
3,424 |
+39 |
Dec18 |
180601 |
5929.0 |
5929.0 |
5929.0 |
5929.0 |
-21.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
54,518 |
337,643 |
+7,160 |
FTSE MIB(ISE) |
Jun18 |
180601 |
22280.00 |
22405.00 |
22010.00 |
22105.00 |
+329.00 |
82,109 |
67,468 |
-1,744 |
Sep18 |
180601 |
22110.00 |
22250.00 |
21900.00 |
21968.00 |
+329.00 |
279 |
392 |
+65 |
Dec18 |
180601 |
21826.00 |
21826.00 |
21826.00 |
21826.00 |
+327.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
82,388 |
67,867 |
-1,679 |
KOSPI 200(KFE) |
Jun18 |
180601 |
310.75 |
313.65 |
309.40 |
312.55 |
+2.25 |
301,598 |
262,405 |
+20,836 |
Sep18 |
180601 |
310.45 |
313.90 |
309.80 |
312.85 |
+2.20 |
3,042 |
27,276 |
+4,530 |
Dec18 |
180601 |
310.70 |
314.00 |
310.10 |
313.00 |
+2.30 |
145 |
40,555 |
-191 |
Total Volume and Open Interest |
304,857 |
358,264 |
+25,024 |
GSCI(CME) |
Jun18 |
180601 |
479.50 |
479.50 |
475.85 |
477.15 |
-4.05 |
1,081 |
14,423 |
-1,011 |
Jul18 |
180601 |
484.45 |
484.45 |
476.00 |
477.55 |
-4.05 |
855 |
855 |
+855 |
Aug18 |
180601 |
477.05 |
477.05 |
477.05 |
477.05 |
-4.05 |
|
|
|
Total Volume and Open Interest |
1,936 |
15,278 |
-156 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|