|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 04, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180604 |
1013.25 |
1014.50 |
1001.25 |
1001.75 |
-19.50 |
103,115 |
370,034 |
-394 |
Aug18 |
180604 |
1016.50 |
1019.25 |
1006.25 |
1006.75 |
-19.25 |
16,646 |
64,533 |
-91 |
Sep18 |
180604 |
1023.25 |
1023.75 |
1011.00 |
1011.50 |
-18.75 |
6,056 |
25,031 |
+664 |
Nov18 |
180604 |
1030.00 |
1031.50 |
1019.00 |
1019.50 |
-18.25 |
57,148 |
267,393 |
+2,062 |
Jan19 |
180604 |
1035.75 |
1037.00 |
1024.75 |
1025.50 |
-18.00 |
5,797 |
55,575 |
-283 |
Mar19 |
180604 |
1026.00 |
1028.00 |
1015.75 |
1016.25 |
-16.00 |
5,026 |
67,340 |
-226 |
May19 |
180604 |
1025.25 |
1028.25 |
1016.75 |
1017.00 |
-14.75 |
3,201 |
24,721 |
+337 |
Jul19 |
180604 |
1028.00 |
1032.00 |
1021.50 |
1022.25 |
-13.00 |
2,109 |
17,529 |
+345 |
Aug19 |
180604 |
1024.50 |
1024.50 |
1018.25 |
1018.25 |
-12.00 |
28 |
193 |
+8 |
Sep19 |
180604 |
1012.75 |
1012.75 |
1001.50 |
1001.50 |
-11.50 |
2 |
55 |
+1 |
Nov19 |
180604 |
993.50 |
995.75 |
988.75 |
989.00 |
-11.00 |
282 |
9,796 |
-18 |
Jan20 |
180604 |
994.00 |
994.00 |
994.00 |
994.00 |
-10.75 |
3 |
87 |
+2 |
Mar20 |
180604 |
993.00 |
993.00 |
993.00 |
993.00 |
-10.50 |
0 |
26 |
+0 |
May20 |
180604 |
994.25 |
994.25 |
994.25 |
994.25 |
-10.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
199,413 |
902,477 |
+2,407 |
Soybean Meal(CBOT) |
Jul18 |
180604 |
372.00 |
374.50 |
368.60 |
368.90 |
-5.30 |
42,439 |
202,088 |
-4,623 |
Aug18 |
180604 |
373.20 |
375.50 |
370.00 |
370.30 |
-5.10 |
10,002 |
58,945 |
+606 |
Sep18 |
180604 |
373.20 |
375.00 |
370.00 |
370.30 |
-4.80 |
4,745 |
44,359 |
+1,061 |
Oct18 |
180604 |
372.00 |
373.60 |
368.80 |
369.00 |
-4.90 |
1,922 |
34,643 |
+313 |
Dec18 |
180604 |
371.00 |
373.30 |
367.90 |
368.30 |
-4.80 |
16,717 |
110,561 |
+43 |
Jan19 |
180604 |
369.00 |
371.10 |
366.00 |
366.30 |
-4.80 |
2,485 |
24,260 |
+523 |
Mar19 |
180604 |
358.10 |
359.80 |
355.60 |
356.10 |
-4.20 |
1,660 |
23,000 |
+170 |
May19 |
180604 |
353.60 |
354.30 |
351.00 |
351.20 |
-3.10 |
1,220 |
13,327 |
+338 |
Jul19 |
180604 |
353.40 |
354.60 |
351.30 |
351.30 |
-2.80 |
822 |
8,445 |
-1 |
Aug19 |
180604 |
349.40 |
349.40 |
349.40 |
349.40 |
-2.50 |
0 |
810 |
+0 |
Total Volume and Open Interest |
82,246 |
528,644 |
-1,559 |
Soybean Oil(CBOT) |
Jul18 |
180604 |
31.19 |
31.27 |
30.81 |
30.93 |
-0.26 |
59,970 |
224,650 |
-3,496 |
Aug18 |
180604 |
31.29 |
31.38 |
30.93 |
31.05 |
-0.26 |
9,407 |
47,046 |
-1,581 |
Sep18 |
180604 |
31.41 |
31.52 |
31.09 |
31.21 |
-0.25 |
5,876 |
34,461 |
+239 |
Oct18 |
180604 |
31.50 |
31.67 |
31.24 |
31.35 |
-0.26 |
3,634 |
24,918 |
-1,042 |
Dec18 |
180604 |
31.94 |
32.04 |
31.60 |
31.70 |
-0.26 |
22,045 |
120,527 |
+2,327 |
Jan19 |
180604 |
32.12 |
32.27 |
31.85 |
31.95 |
-0.25 |
3,321 |
21,432 |
-335 |
Mar19 |
180604 |
32.39 |
32.55 |
32.13 |
32.24 |
-0.25 |
1,885 |
22,425 |
+570 |
May19 |
180604 |
32.67 |
32.83 |
32.41 |
32.48 |
-0.25 |
1,442 |
10,275 |
+69 |
Jul19 |
180604 |
33.00 |
33.10 |
32.72 |
32.77 |
-0.26 |
831 |
4,675 |
+168 |
Aug19 |
180604 |
32.89 |
33.19 |
32.83 |
32.87 |
-0.26 |
29 |
699 |
-4 |
Total Volume and Open Interest |
108,533 |
515,643 |
-3,063 |
Canola(WCE) |
Jul18 |
180604 |
529.5 |
530.0 |
523.9 |
525.3 |
-5.0 |
10,321 |
104,571 |
-208 |
Nov18 |
180604 |
522.0 |
522.7 |
517.0 |
517.7 |
-5.3 |
7,338 |
104,246 |
+2,242 |
Jan19 |
180604 |
529.0 |
529.3 |
524.5 |
524.9 |
-4.9 |
1,439 |
13,447 |
+459 |
Mar19 |
180604 |
532.7 |
532.7 |
528.4 |
528.6 |
-4.8 |
180 |
2,298 |
+132 |
May19 |
180604 |
532.8 |
532.8 |
530.3 |
530.6 |
-4.1 |
22 |
457 |
+3 |
Total Volume and Open Interest |
19,305 |
225,285 |
+2,630 |
Corn(CBOT) |
Jul18 |
180604 |
389.75 |
389.75 |
380.50 |
380.75 |
-10.75 |
195,810 |
736,393 |
-17,922 |
Sep18 |
180604 |
398.75 |
398.75 |
389.75 |
389.75 |
-10.75 |
95,586 |
360,108 |
+1,214 |
Dec18 |
180604 |
409.75 |
410.00 |
401.00 |
401.25 |
-10.50 |
94,678 |
538,020 |
+5,887 |
Mar19 |
180604 |
418.50 |
418.50 |
409.75 |
410.25 |
-10.00 |
11,598 |
155,499 |
+1,211 |
May19 |
180604 |
424.25 |
424.25 |
415.75 |
416.25 |
-9.50 |
2,654 |
28,341 |
-245 |
Jul19 |
180604 |
428.50 |
428.75 |
421.00 |
421.25 |
-9.25 |
7,049 |
64,428 |
+2,180 |
Sep19 |
180604 |
410.50 |
411.00 |
405.75 |
406.25 |
-5.75 |
1,173 |
19,425 |
+92 |
Dec19 |
180604 |
414.00 |
414.50 |
409.25 |
410.25 |
-5.25 |
8,446 |
56,025 |
+4,073 |
Mar20 |
180604 |
420.00 |
420.00 |
419.25 |
419.25 |
-5.00 |
6 |
1,807 |
+0 |
May20 |
180604 |
424.75 |
424.75 |
424.50 |
424.50 |
-4.00 |
0 |
101 |
+0 |
Total Volume and Open Interest |
417,033 |
1,961,824 |
-3,518 |
Wheat(CBOT) |
Jul18 |
180604 |
520.25 |
521.25 |
503.25 |
505.25 |
-18.00 |
86,994 |
233,146 |
-2,072 |
Sep18 |
180604 |
537.50 |
538.50 |
521.00 |
522.75 |
-18.00 |
38,467 |
123,132 |
+4,814 |
Dec18 |
180604 |
558.00 |
558.50 |
543.00 |
545.00 |
-16.75 |
20,170 |
120,119 |
+1,764 |
Mar19 |
180604 |
576.00 |
576.50 |
562.00 |
563.75 |
-16.00 |
3,868 |
37,331 |
-126 |
May19 |
180604 |
586.25 |
586.25 |
573.50 |
575.50 |
-14.50 |
1,190 |
7,735 |
+385 |
Jul19 |
180604 |
590.25 |
590.25 |
577.50 |
580.00 |
-13.00 |
2,900 |
22,051 |
+705 |
Total Volume and Open Interest |
154,937 |
554,963 |
+6,239 |
Wheat(KCBT) |
Jul18 |
180604 |
538.00 |
538.50 |
518.50 |
521.50 |
-19.25 |
26,662 |
137,208 |
+1,366 |
Sep18 |
180604 |
557.00 |
557.00 |
537.50 |
540.50 |
-18.50 |
14,457 |
70,847 |
+2,772 |
Dec18 |
180604 |
578.75 |
579.75 |
561.75 |
564.50 |
-18.75 |
9,097 |
60,928 |
+1,138 |
Mar19 |
180604 |
593.25 |
593.25 |
578.50 |
581.25 |
-18.25 |
2,356 |
20,099 |
+94 |
May19 |
180604 |
602.25 |
602.75 |
589.50 |
591.75 |
-16.75 |
305 |
2,430 |
+31 |
Jul19 |
180604 |
609.00 |
609.25 |
597.00 |
599.25 |
-16.25 |
318 |
7,097 |
+108 |
Sep19 |
180604 |
617.00 |
617.00 |
607.75 |
610.50 |
-13.25 |
44 |
623 |
+0 |
Total Volume and Open Interest |
53,284 |
301,124 |
+5,515 |
Wheat(MGE) |
Jul18 |
180604 |
603.75 |
604.50 |
591.75 |
593.25 |
-10.75 |
5,920 |
28,030 |
-1,742 |
Sep18 |
180604 |
612.00 |
612.25 |
601.00 |
602.50 |
-10.25 |
2,765 |
14,508 |
+335 |
Dec18 |
180604 |
622.75 |
622.75 |
614.00 |
615.25 |
-8.25 |
756 |
10,699 |
+139 |
Mar19 |
180604 |
635.50 |
636.50 |
626.75 |
628.25 |
-7.25 |
120 |
2,726 |
+20 |
May19 |
180604 |
643.00 |
643.00 |
635.00 |
636.50 |
-6.50 |
58 |
332 |
+22 |
Jul19 |
180604 |
645.00 |
645.00 |
645.00 |
645.00 |
-4.50 |
35 |
202 |
+14 |
Total Volume and Open Interest |
9,654 |
56,773 |
-1,212 |
Oats(CBOT) |
Jul18 |
180604 |
245.50 |
248.00 |
240.25 |
241.25 |
-4.75 |
677 |
3,140 |
-215 |
Sep18 |
180604 |
251.75 |
254.50 |
246.50 |
246.75 |
-6.00 |
348 |
679 |
+235 |
Dec18 |
180604 |
250.50 |
252.75 |
245.00 |
247.00 |
-4.00 |
120 |
1,247 |
+78 |
Mar19 |
180604 |
250.00 |
250.00 |
250.00 |
250.00 |
-4.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,145 |
5,098 |
+98 |
Rough Rice(CBOT) |
Jul18 |
180604 |
11.49 |
11.50 |
11.20 |
11.22 |
-0.23 |
731 |
5,613 |
-28 |
Sep18 |
180604 |
11.31 |
11.33 |
11.11 |
11.15 |
-0.15 |
287 |
3,128 |
+196 |
Nov18 |
180604 |
11.35 |
11.35 |
11.30 |
11.33 |
-0.17 |
6 |
217 |
+2 |
Jan19 |
180604 |
11.49 |
11.49 |
11.49 |
11.49 |
-0.17 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,024 |
8,961 |
+170 |
Live Cattle(CME) |
Jun18 |
180604 |
105.000 |
105.885 |
104.600 |
104.730 |
-0.170 |
14,439 |
32,385 |
-4,038 |
Aug18 |
180604 |
103.580 |
104.230 |
102.350 |
102.450 |
-1.185 |
46,706 |
165,751 |
+1,336 |
Oct18 |
180604 |
106.400 |
106.785 |
105.285 |
105.400 |
-0.885 |
15,695 |
66,305 |
-259 |
Dec18 |
180604 |
110.700 |
111.250 |
109.885 |
110.035 |
-0.615 |
8,828 |
47,560 |
+421 |
Feb19 |
180604 |
114.450 |
115.000 |
113.800 |
113.950 |
-0.500 |
3,489 |
17,934 |
+430 |
Apr19 |
180604 |
115.500 |
116.080 |
114.950 |
115.200 |
-0.400 |
1,810 |
7,169 |
+399 |
Total Volume and Open Interest |
91,329 |
344,282 |
-1,524 |
Feeder Cattle(CME) |
Aug18 |
180604 |
146.235 |
146.735 |
144.700 |
144.850 |
-1.480 |
12,491 |
24,544 |
-677 |
Sep18 |
180604 |
146.580 |
147.000 |
145.400 |
145.600 |
-1.000 |
3,336 |
5,028 |
-162 |
Oct18 |
180604 |
146.380 |
146.850 |
145.500 |
145.630 |
-0.805 |
1,902 |
5,921 |
+88 |
Nov18 |
180604 |
146.400 |
146.950 |
145.600 |
145.750 |
-0.735 |
969 |
4,311 |
+33 |
Jan19 |
180604 |
143.235 |
143.685 |
142.535 |
142.700 |
-0.485 |
242 |
2,705 |
-40 |
Mar19 |
180604 |
141.700 |
142.080 |
141.035 |
141.300 |
-0.300 |
136 |
522 |
+56 |
Apr19 |
180604 |
141.000 |
141.000 |
141.000 |
141.000 |
-0.300 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,076 |
43,033 |
-702 |
Lean Hogs(CME) |
Jun18 |
180604 |
77.550 |
77.700 |
76.430 |
77.580 |
-0.020 |
10,246 |
21,147 |
-1,687 |
Jul18 |
180604 |
78.730 |
79.000 |
76.285 |
77.930 |
-0.870 |
28,378 |
73,117 |
-2,039 |
Aug18 |
180604 |
77.535 |
77.680 |
75.200 |
76.480 |
-1.055 |
15,482 |
50,584 |
+1,939 |
Oct18 |
180604 |
63.200 |
63.400 |
61.500 |
62.600 |
-0.650 |
11,017 |
54,338 |
+441 |
Dec18 |
180604 |
57.700 |
57.830 |
56.350 |
57.350 |
-0.230 |
3,758 |
25,438 |
+387 |
Feb19 |
180604 |
62.550 |
62.630 |
61.300 |
62.130 |
-0.270 |
1,270 |
9,144 |
+217 |
Apr19 |
180604 |
67.080 |
67.135 |
65.975 |
66.500 |
-0.635 |
463 |
3,977 |
+252 |
May19 |
180604 |
71.580 |
71.580 |
71.580 |
71.580 |
-0.305 |
0 |
89 |
+0 |
Total Volume and Open Interest |
70,650 |
238,484 |
-479 |
Class III Milk(CME) |
May18 |
180530 |
15.18 |
15.19 |
15.17 |
15.17 |
unch |
108 |
3,776 |
+27 |
Jun18 |
180604 |
15.47 |
15.50 |
15.22 |
15.38 |
-0.11 |
364 |
3,771 |
-48 |
Jul18 |
180604 |
16.21 |
16.21 |
15.97 |
16.02 |
-0.21 |
147 |
3,401 |
+10 |
Aug18 |
180604 |
16.73 |
16.75 |
16.61 |
16.65 |
-0.14 |
105 |
2,543 |
+66 |
Sep18 |
180604 |
16.90 |
16.92 |
16.78 |
16.86 |
-0.10 |
68 |
2,743 |
+26 |
Oct18 |
180604 |
16.80 |
16.80 |
16.67 |
16.76 |
-0.07 |
62 |
2,445 |
+42 |
Nov18 |
180604 |
16.58 |
16.58 |
16.50 |
16.54 |
-0.09 |
31 |
2,154 |
+18 |
Dec18 |
180604 |
16.47 |
16.47 |
16.34 |
16.35 |
-0.09 |
36 |
1,990 |
+25 |
Jan19 |
180604 |
16.20 |
16.20 |
16.11 |
16.11 |
-0.05 |
7 |
438 |
+4 |
Feb19 |
180604 |
16.10 |
16.10 |
16.07 |
16.07 |
-0.03 |
9 |
350 |
+5 |
Mar19 |
180604 |
16.04 |
16.04 |
16.04 |
16.04 |
-0.04 |
7 |
221 |
+2 |
Apr19 |
180604 |
16.01 |
16.01 |
16.01 |
16.01 |
-0.09 |
10 |
215 |
+0 |
May19 |
180604 |
16.11 |
16.11 |
16.11 |
16.11 |
-0.03 |
10 |
97 |
+3 |
Total Volume and Open Interest |
867 |
20,777 |
+154 |
Cocoa(ICE) |
Jul18 |
180604 |
2450 |
2457 |
2326 |
2351 |
-107 |
41,448 |
101,056 |
-2,745 |
Sep18 |
180604 |
2500 |
2504 |
2387 |
2410 |
-95 |
28,760 |
79,842 |
+2,405 |
Dec18 |
180604 |
2529 |
2536 |
2420 |
2444 |
-92 |
12,128 |
58,227 |
+2,051 |
Mar19 |
180604 |
2536 |
2536 |
2430 |
2451 |
-88 |
5,167 |
40,844 |
+1,912 |
May19 |
180604 |
2525 |
2525 |
2426 |
2445 |
-82 |
2,343 |
13,628 |
+974 |
Jul19 |
180604 |
2514 |
2514 |
2433 |
2442 |
-84 |
391 |
5,287 |
-63 |
Sep19 |
180604 |
2496 |
2501 |
2445 |
2445 |
-87 |
218 |
4,188 |
-11 |
Total Volume and Open Interest |
90,644 |
310,808 |
+4,532 |
Coffee "C"(ICE) |
Jul18 |
180604 |
122.55 |
123.15 |
120.90 |
121.50 |
-1.25 |
33,072 |
122,781 |
+1,176 |
Sep18 |
180604 |
124.75 |
125.35 |
123.20 |
123.75 |
-1.20 |
15,025 |
70,790 |
+1,636 |
Dec18 |
180604 |
128.05 |
128.85 |
126.70 |
127.25 |
-1.20 |
7,969 |
39,413 |
+515 |
Mar19 |
180604 |
131.75 |
132.30 |
130.15 |
130.75 |
-1.15 |
3,479 |
16,154 |
-115 |
May19 |
180604 |
133.70 |
134.50 |
132.50 |
133.00 |
-1.15 |
1,408 |
10,169 |
+220 |
Jul19 |
180604 |
135.95 |
136.50 |
134.65 |
135.05 |
-1.10 |
218 |
3,592 |
+19 |
Total Volume and Open Interest |
61,697 |
271,006 |
+3,846 |
Orange Juice(ICE) |
Jul18 |
180604 |
164.85 |
167.00 |
162.40 |
165.20 |
-0.10 |
928 |
11,638 |
-368 |
Sep18 |
180604 |
166.20 |
167.25 |
163.05 |
166.00 |
+0.20 |
231 |
3,293 |
+185 |
Nov18 |
180604 |
166.40 |
167.25 |
163.25 |
166.15 |
+0.25 |
41 |
1,371 |
+11 |
Jan19 |
180604 |
163.80 |
166.05 |
163.80 |
166.05 |
+0.25 |
25 |
261 |
+6 |
Mar19 |
180604 |
165.25 |
165.25 |
165.25 |
165.25 |
+0.25 |
0 |
27 |
+0 |
May19 |
180604 |
165.25 |
165.25 |
165.25 |
165.25 |
+0.25 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,225 |
16,598 |
-166 |
Sugar #11(ICE) |
Jul18 |
180604 |
12.50 |
12.54 |
11.86 |
11.90 |
-0.62 |
92,777 |
390,603 |
-10,260 |
Oct18 |
180604 |
12.83 |
12.83 |
12.18 |
12.22 |
-0.59 |
59,980 |
286,854 |
+4,765 |
Mar19 |
180604 |
13.58 |
13.59 |
13.02 |
13.11 |
-0.48 |
25,588 |
185,163 |
+2,093 |
May19 |
180604 |
13.66 |
13.67 |
13.15 |
13.23 |
-0.44 |
6,964 |
50,716 |
+217 |
Jul19 |
180604 |
13.70 |
13.71 |
13.26 |
13.34 |
-0.38 |
4,967 |
38,462 |
+463 |
Oct19 |
180604 |
13.77 |
13.80 |
13.44 |
13.50 |
-0.33 |
1,553 |
35,833 |
+608 |
Mar20 |
180604 |
14.18 |
14.20 |
13.91 |
13.97 |
-0.28 |
434 |
11,799 |
+293 |
May20 |
180604 |
14.11 |
14.13 |
13.92 |
13.92 |
-0.27 |
178 |
2,230 |
+143 |
Total Volume and Open Interest |
192,595 |
1,005,012 |
-1,614 |
London Cocoa(LCE) |
Jul18 |
180604 |
1758 |
1758 |
1682 |
1693 |
-67 |
13,185 |
70,998 |
-2,620 |
Sep18 |
180604 |
1805 |
1805 |
1737 |
1747 |
-62 |
9,310 |
52,695 |
+2,697 |
Dec18 |
180604 |
1838 |
1838 |
1776 |
1785 |
-57 |
6,022 |
59,181 |
-715 |
Mar19 |
180604 |
1832 |
1832 |
1775 |
1784 |
-52 |
3,986 |
48,036 |
-407 |
May19 |
180604 |
1826 |
1826 |
1778 |
1784 |
-46 |
1,692 |
16,463 |
+110 |
Jul19 |
180604 |
1825 |
1825 |
1778 |
1785 |
-45 |
466 |
9,943 |
+86 |
Sep19 |
180604 |
1825 |
1825 |
1774 |
1783 |
-47 |
427 |
6,083 |
+100 |
Total Volume and Open Interest |
35,237 |
267,926 |
-710 |
London Sugar(LCE) |
Aug18 |
180604 |
354.00 |
354.80 |
336.80 |
337.40 |
-15.60 |
5,600 |
45,913 |
-647 |
Oct18 |
180604 |
349.40 |
349.60 |
333.50 |
334.30 |
-14.20 |
2,776 |
21,447 |
-98 |
Dec18 |
180604 |
352.30 |
352.70 |
337.00 |
338.30 |
-13.60 |
1,382 |
12,573 |
+365 |
Mar19 |
180604 |
352.00 |
357.40 |
343.10 |
344.70 |
-11.90 |
640 |
7,381 |
+182 |
May19 |
180604 |
362.00 |
362.00 |
348.80 |
350.40 |
-9.60 |
328 |
3,213 |
+74 |
Total Volume and Open Interest |
10,944 |
94,737 |
+9 |
Cotton(ICE) |
Jul18 |
180604 |
93.30 |
94.52 |
92.07 |
92.10 |
-1.20 |
23,262 |
104,630 |
-4,581 |
Oct18 |
180604 |
94.00 |
94.00 |
91.71 |
91.74 |
-1.62 |
54 |
44 |
-37 |
Dec18 |
180604 |
92.36 |
93.55 |
90.76 |
90.94 |
-1.42 |
28,140 |
165,026 |
+8,423 |
Mar19 |
180604 |
91.80 |
93.14 |
90.51 |
90.69 |
-1.31 |
3,187 |
27,783 |
+830 |
May19 |
180604 |
91.68 |
92.82 |
90.39 |
90.61 |
-1.03 |
593 |
5,054 |
-36 |
Jul19 |
180604 |
91.40 |
92.59 |
90.23 |
90.50 |
-0.85 |
402 |
3,363 |
+153 |
Total Volume and Open Interest |
56,116 |
317,849 |
+5,005 |
Lumber(CME) |
Jul18 |
180604 |
589.8 |
593.2 |
585.6 |
588.4 |
-5.2 |
859 |
4,598 |
-122 |
Sep18 |
180604 |
572.5 |
577.0 |
569.2 |
572.4 |
-6.8 |
366 |
1,082 |
+48 |
Nov18 |
180604 |
536.2 |
543.0 |
535.0 |
538.0 |
-7.0 |
91 |
468 |
+28 |
Jan19 |
180604 |
515.1 |
517.1 |
515.0 |
516.0 |
-6.5 |
31 |
263 |
+17 |
Total Volume and Open Interest |
1,359 |
6,601 |
-21 |
Crude Oil(NYM) |
Jul18 |
180604 |
65.71 |
66.04 |
64.57 |
64.75 |
-1.06 |
917,563 |
485,153 |
-21,311 |
Aug18 |
180604 |
65.65 |
65.99 |
64.54 |
64.68 |
-1.09 |
235,532 |
235,836 |
-10,989 |
Sep18 |
180604 |
65.35 |
65.72 |
64.35 |
64.48 |
-1.05 |
132,751 |
249,600 |
+2,710 |
Oct18 |
180604 |
65.03 |
65.40 |
64.15 |
64.26 |
-0.97 |
64,296 |
197,696 |
+2,094 |
Nov18 |
180604 |
64.94 |
65.14 |
64.01 |
64.10 |
-0.91 |
41,636 |
112,732 |
-2,706 |
Dec18 |
180604 |
64.68 |
64.90 |
63.81 |
63.91 |
-0.87 |
141,202 |
296,910 |
+3,621 |
Jan19 |
180604 |
64.39 |
64.64 |
63.68 |
63.72 |
-0.84 |
21,378 |
122,909 |
+4,525 |
Feb19 |
180604 |
63.70 |
64.35 |
63.40 |
63.42 |
-0.82 |
9,230 |
62,962 |
-74 |
Mar19 |
180604 |
63.67 |
64.00 |
63.07 |
63.14 |
-0.78 |
21,184 |
76,406 |
+583 |
Apr19 |
180604 |
63.44 |
63.66 |
62.81 |
62.84 |
-0.76 |
3,737 |
39,741 |
+400 |
May19 |
180604 |
62.73 |
63.25 |
62.56 |
62.56 |
-0.71 |
2,792 |
34,093 |
-89 |
Jun19 |
180604 |
62.78 |
63.10 |
62.19 |
62.28 |
-0.69 |
35,459 |
145,417 |
-37 |
Jul19 |
180604 |
63.04 |
63.04 |
61.97 |
61.97 |
-0.67 |
1,605 |
31,355 |
-521 |
Aug19 |
180604 |
61.67 |
61.67 |
61.67 |
61.67 |
-0.63 |
699 |
27,882 |
-17 |
Sep19 |
180604 |
62.00 |
62.00 |
61.35 |
61.38 |
-0.61 |
9,284 |
51,000 |
+2,794 |
Oct19 |
180604 |
61.11 |
61.16 |
61.10 |
61.13 |
-0.59 |
649 |
26,602 |
+366 |
Total Volume and Open Interest |
1,705,457 |
2,625,957 |
-12,653 |
e-miNY Crude Oil(NYM) |
Jul18 |
180604 |
65.775 |
66.050 |
64.575 |
64.750 |
-1.050 |
22,012 |
2,952 |
-318 |
Aug18 |
180604 |
65.650 |
65.950 |
64.550 |
64.675 |
-1.100 |
575 |
479 |
+7 |
Sep18 |
180604 |
65.375 |
65.575 |
64.400 |
64.475 |
-1.050 |
52 |
137 |
-8 |
Oct18 |
180604 |
64.500 |
64.575 |
64.250 |
64.250 |
-0.975 |
22 |
25 |
-3 |
Nov18 |
180604 |
65.100 |
65.100 |
64.100 |
64.100 |
-0.900 |
17 |
131 |
+8 |
Dec18 |
180604 |
64.850 |
64.850 |
63.900 |
63.900 |
-0.875 |
47 |
227 |
+28 |
Jan19 |
180604 |
63.875 |
63.900 |
63.725 |
63.725 |
-0.825 |
26 |
128 |
+26 |
Feb19 |
180604 |
63.425 |
63.425 |
63.425 |
63.425 |
-0.825 |
0 |
52 |
+0 |
Mar19 |
180604 |
63.825 |
63.825 |
63.150 |
63.150 |
-0.775 |
0 |
27 |
+0 |
Apr19 |
180604 |
63.000 |
63.025 |
62.850 |
62.850 |
-0.750 |
0 |
28 |
+0 |
Total Volume and Open Interest |
22,759 |
4,253 |
-262 |
NY Harbor ULSD(NYM) |
Jul18 |
180604 |
217.23 |
218.41 |
214.87 |
215.25 |
-2.38 |
95,689 |
135,788 |
-3,845 |
Aug18 |
180604 |
217.60 |
218.77 |
215.20 |
215.58 |
-2.46 |
48,354 |
61,071 |
-134 |
Sep18 |
180604 |
218.11 |
219.29 |
215.62 |
215.98 |
-2.56 |
22,591 |
48,996 |
+35 |
Oct18 |
180604 |
218.69 |
219.65 |
215.97 |
216.33 |
-2.60 |
13,663 |
34,126 |
+1,078 |
Nov18 |
180604 |
218.97 |
219.96 |
216.40 |
216.77 |
-2.48 |
6,684 |
23,574 |
-109 |
Dec18 |
180604 |
219.00 |
220.05 |
216.56 |
216.98 |
-2.35 |
18,425 |
53,275 |
-557 |
Jan19 |
180604 |
219.64 |
220.30 |
216.87 |
217.33 |
-2.26 |
2,286 |
14,713 |
+426 |
Feb19 |
180604 |
219.53 |
220.17 |
216.85 |
217.32 |
-2.18 |
1,495 |
5,898 |
+220 |
Mar19 |
180604 |
217.61 |
219.63 |
216.40 |
216.85 |
-2.13 |
1,298 |
5,589 |
+0 |
Apr19 |
180604 |
217.09 |
218.69 |
215.62 |
215.92 |
-2.11 |
1,027 |
3,907 |
+173 |
May19 |
180604 |
216.79 |
217.29 |
215.08 |
215.26 |
-2.15 |
568 |
1,197 |
+42 |
Jun19 |
180604 |
216.68 |
217.65 |
214.43 |
214.79 |
-2.13 |
1,510 |
15,523 |
+284 |
Jul19 |
180604 |
216.90 |
216.90 |
214.69 |
214.69 |
-2.02 |
14 |
809 |
-1 |
Aug19 |
180604 |
214.93 |
214.93 |
214.93 |
214.93 |
-1.89 |
2 |
262 |
+1 |
Total Volume and Open Interest |
213,720 |
414,712 |
-8,196 |
RBOB Gasoline(NYM) |
Jul18 |
180604 |
214.00 |
215.02 |
210.79 |
212.24 |
-2.10 |
92,183 |
176,765 |
-474 |
Aug18 |
180604 |
213.10 |
214.19 |
209.92 |
211.16 |
-2.37 |
60,286 |
68,593 |
-835 |
Sep18 |
180604 |
211.64 |
212.68 |
208.43 |
209.38 |
-2.68 |
34,274 |
68,848 |
+937 |
Oct18 |
180604 |
199.37 |
200.41 |
196.36 |
197.15 |
-2.70 |
19,187 |
48,036 |
+623 |
Nov18 |
180604 |
196.31 |
197.40 |
193.44 |
194.08 |
-2.77 |
9,097 |
33,250 |
+1,316 |
Dec18 |
180604 |
194.10 |
195.18 |
191.26 |
191.79 |
-2.88 |
12,564 |
35,937 |
-656 |
Jan19 |
180604 |
193.63 |
194.40 |
190.49 |
190.84 |
-3.06 |
3,061 |
19,469 |
-266 |
Feb19 |
180604 |
192.04 |
194.65 |
190.48 |
190.85 |
-3.30 |
1,495 |
6,051 |
+61 |
Mar19 |
180604 |
194.78 |
195.98 |
191.49 |
191.78 |
-3.68 |
1,662 |
6,772 |
+543 |
Apr19 |
180604 |
210.18 |
212.73 |
207.88 |
208.18 |
-4.19 |
639 |
4,023 |
+139 |
Total Volume and Open Interest |
235,923 |
480,175 |
-5,829 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180604 |
212.24 |
212.24 |
212.24 |
212.24 |
-2.10 |
|
|
|
Aug18 |
180604 |
211.16 |
211.16 |
211.16 |
211.16 |
-2.37 |
|
|
|
Sep18 |
180604 |
209.38 |
209.38 |
209.38 |
209.38 |
-2.68 |
|
|
|
Oct18 |
180604 |
197.15 |
197.15 |
197.15 |
197.15 |
-2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul18 |
180604 |
2.974 |
2.980 |
2.923 |
2.930 |
-0.032 |
192,343 |
308,674 |
-7,293 |
Aug18 |
180604 |
2.988 |
2.994 |
2.937 |
2.943 |
-0.033 |
62,645 |
105,267 |
-696 |
Sep18 |
180604 |
2.962 |
2.972 |
2.919 |
2.925 |
-0.030 |
35,579 |
174,734 |
-1,803 |
Oct18 |
180604 |
2.963 |
2.974 |
2.927 |
2.932 |
-0.027 |
37,370 |
150,425 |
-57 |
Nov18 |
180604 |
2.998 |
3.010 |
2.966 |
2.971 |
-0.025 |
20,223 |
93,097 |
+2,094 |
Dec18 |
180604 |
3.100 |
3.110 |
3.070 |
3.076 |
-0.021 |
12,480 |
88,707 |
+1,051 |
Jan19 |
180604 |
3.173 |
3.191 |
3.155 |
3.159 |
-0.020 |
20,137 |
109,092 |
+1,535 |
Feb19 |
180604 |
3.135 |
3.154 |
3.120 |
3.123 |
-0.021 |
7,767 |
59,628 |
+618 |
Mar19 |
180604 |
3.031 |
3.048 |
3.013 |
3.018 |
-0.019 |
22,366 |
102,930 |
+1,536 |
Apr19 |
180604 |
2.661 |
2.671 |
2.646 |
2.652 |
-0.015 |
18,339 |
96,574 |
+3,613 |
May19 |
180604 |
2.619 |
2.626 |
2.603 |
2.610 |
-0.015 |
5,571 |
47,698 |
+2,150 |
Jun19 |
180604 |
2.652 |
2.653 |
2.633 |
2.638 |
-0.015 |
1,561 |
21,386 |
+664 |
Jul19 |
180604 |
2.683 |
2.683 |
2.663 |
2.669 |
-0.016 |
2,181 |
19,118 |
+407 |
Aug19 |
180604 |
2.689 |
2.690 |
2.670 |
2.676 |
-0.017 |
1,342 |
18,055 |
+318 |
Sep19 |
180604 |
2.678 |
2.679 |
2.661 |
2.664 |
-0.017 |
1,492 |
20,637 |
+970 |
Oct19 |
180604 |
2.699 |
2.701 |
2.679 |
2.685 |
-0.017 |
2,767 |
37,877 |
-162 |
Total Volume and Open Interest |
448,991 |
1,533,519 |
+4,500 |
Brent Crude Oil(ICE) |
Aug18 |
180604 |
76.66 |
76.95 |
75.20 |
75.29 |
-1.50 |
466,495 |
549,976 |
-11,726 |
Sep18 |
180604 |
76.30 |
76.67 |
75.01 |
75.10 |
-1.41 |
190,093 |
371,927 |
-7,532 |
Oct18 |
180604 |
76.01 |
76.38 |
74.77 |
74.88 |
-1.34 |
82,058 |
169,608 |
+2,240 |
Nov18 |
180604 |
75.70 |
76.10 |
74.56 |
74.66 |
-1.26 |
50,275 |
144,498 |
-3,395 |
Dec18 |
180604 |
75.35 |
75.78 |
74.30 |
74.41 |
-1.18 |
157,424 |
326,055 |
+1,711 |
Jan19 |
180604 |
75.11 |
75.44 |
74.02 |
74.12 |
-1.12 |
18,742 |
81,525 |
-852 |
Feb19 |
180604 |
74.76 |
75.09 |
73.70 |
73.80 |
-1.09 |
15,509 |
66,802 |
+302 |
Mar19 |
180604 |
74.42 |
74.75 |
73.40 |
73.49 |
-1.06 |
19,408 |
57,357 |
+2,968 |
Apr19 |
180604 |
74.08 |
74.26 |
73.10 |
73.18 |
-1.03 |
4,706 |
36,909 |
-215 |
May19 |
180604 |
72.85 |
72.85 |
72.85 |
72.85 |
-0.99 |
2,300 |
26,553 |
+73 |
Jun19 |
180604 |
73.33 |
73.66 |
72.41 |
72.50 |
-0.95 |
32,264 |
110,491 |
+766 |
Jul19 |
180604 |
72.21 |
72.21 |
72.21 |
72.21 |
-0.92 |
773 |
30,706 |
-75 |
Aug19 |
180604 |
71.90 |
71.90 |
71.90 |
71.90 |
-0.90 |
1,245 |
25,334 |
+566 |
Sep19 |
180604 |
71.56 |
71.56 |
71.56 |
71.56 |
-0.88 |
2,885 |
39,773 |
+140 |
Total Volume and Open Interest |
1,125,365 |
2,507,720 |
-96,252 |
Gas Oil(ICE) |
Jun18 |
180604 |
671.75 |
675.75 |
664.00 |
666.00 |
-5.25 |
82,236 |
109,305 |
-13,819 |
Jul18 |
180604 |
669.00 |
672.25 |
661.00 |
662.50 |
-5.50 |
122,477 |
206,467 |
-4,698 |
Aug18 |
180604 |
668.50 |
672.00 |
661.00 |
662.00 |
-5.75 |
62,878 |
122,331 |
+3,118 |
Sep18 |
180604 |
668.75 |
671.75 |
661.25 |
662.25 |
-5.50 |
32,258 |
83,842 |
+613 |
Oct18 |
180604 |
669.00 |
671.75 |
661.75 |
662.75 |
-5.25 |
20,291 |
74,134 |
+4,286 |
Nov18 |
180604 |
667.00 |
669.75 |
660.00 |
660.75 |
-5.25 |
7,300 |
33,586 |
+650 |
Dec18 |
180604 |
665.00 |
667.75 |
657.75 |
658.75 |
-5.00 |
35,293 |
111,837 |
-1,468 |
Jan19 |
180604 |
664.00 |
666.25 |
657.00 |
657.75 |
-5.00 |
3,630 |
30,051 |
-217 |
Feb19 |
180604 |
662.75 |
665.75 |
657.50 |
657.50 |
-4.75 |
1,566 |
26,197 |
+165 |
Mar19 |
180604 |
661.50 |
662.75 |
655.25 |
656.25 |
-4.50 |
1,035 |
20,767 |
+188 |
Total Volume and Open Interest |
385,620 |
1,054,482 |
-12,890 |
Ethanol(CBOT) |
Jun18 |
180604 |
1.432 |
1.437 |
1.429 |
1.430 |
-0.032 |
10 |
90 |
-7 |
Jul18 |
180604 |
1.476 |
1.483 |
1.450 |
1.456 |
-0.022 |
214 |
1,174 |
-25 |
Aug18 |
180604 |
1.470 |
1.478 |
1.469 |
1.478 |
-0.016 |
9 |
191 |
+2 |
Sep18 |
180604 |
1.485 |
1.488 |
1.485 |
1.488 |
-0.016 |
6 |
289 |
+5 |
Oct18 |
180604 |
1.484 |
1.485 |
1.484 |
1.485 |
-0.016 |
1 |
176 |
+1 |
Nov18 |
180604 |
1.484 |
1.484 |
1.484 |
1.484 |
-0.016 |
1 |
17 |
+0 |
Dec18 |
180604 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.037 |
2 |
92 |
+0 |
Jan19 |
180604 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.037 |
30 |
80 |
+30 |
Total Volume and Open Interest |
273 |
2,109 |
+6 |
WTI Crude Oil(ICE) |
Jul18 |
180604 |
65.66 |
66.03 |
64.58 |
64.75 |
-1.06 |
56,229 |
79,370 |
-1,691 |
Aug18 |
180604 |
65.60 |
65.98 |
64.55 |
64.68 |
-1.09 |
102,674 |
67,915 |
-1,091 |
Sep18 |
180604 |
65.34 |
65.71 |
64.37 |
64.48 |
-1.05 |
63,045 |
64,068 |
-1,004 |
Oct18 |
180604 |
64.98 |
65.39 |
64.17 |
64.26 |
-0.97 |
25,339 |
25,934 |
+1,421 |
Nov18 |
180604 |
64.75 |
65.14 |
64.04 |
64.10 |
-0.91 |
13,680 |
13,111 |
-96 |
Dec18 |
180604 |
64.71 |
64.90 |
63.85 |
63.91 |
-0.87 |
59,668 |
126,305 |
+3,466 |
Jan19 |
180604 |
64.30 |
64.65 |
63.67 |
63.72 |
-0.84 |
4,419 |
15,777 |
+752 |
Feb19 |
180604 |
64.23 |
64.32 |
63.42 |
63.42 |
-0.82 |
2,607 |
17,705 |
+463 |
Mar19 |
180604 |
63.90 |
64.00 |
63.14 |
63.14 |
-0.78 |
2,490 |
16,245 |
+1,123 |
Apr19 |
180604 |
62.84 |
62.84 |
62.84 |
62.84 |
-0.76 |
553 |
4,122 |
-163 |
May19 |
180604 |
62.56 |
62.56 |
62.56 |
62.56 |
-0.71 |
380 |
6,773 |
+117 |
Jun19 |
180604 |
63.00 |
63.00 |
62.28 |
62.28 |
-0.69 |
11,585 |
47,060 |
+575 |
Jul19 |
180604 |
61.97 |
61.97 |
61.97 |
61.97 |
-0.67 |
142 |
4,281 |
-15 |
Aug19 |
180604 |
61.67 |
61.67 |
61.67 |
61.67 |
-0.63 |
27 |
5,189 |
+0 |
Sep19 |
180604 |
61.37 |
61.38 |
61.36 |
61.38 |
-0.61 |
318 |
8,509 |
-118 |
Oct19 |
180604 |
61.13 |
61.16 |
61.11 |
61.13 |
-0.59 |
51 |
2,824 |
+0 |
Total Volume and Open Interest |
369,830 |
643,744 |
+5,651 |
US Dollar Index(ICE) |
Jun18 |
180604 |
94.165 |
94.165 |
93.630 |
93.985 |
-0.185 |
32,315 |
41,159 |
+438 |
Sep18 |
180604 |
93.700 |
93.725 |
93.190 |
93.540 |
-0.190 |
1,491 |
2,791 |
+330 |
Dec18 |
180604 |
93.280 |
93.280 |
92.705 |
93.065 |
-0.205 |
98 |
1,197 |
-15 |
Total Volume and Open Interest |
33,921 |
45,375 |
+769 |
Australian Dollar(CME) |
Jun18 |
180604 |
75.71 |
76.67 |
75.61 |
76.54 |
+0.84 |
110,693 |
145,336 |
-2,053 |
Sep18 |
180604 |
75.77 |
76.73 |
75.67 |
76.59 |
+0.84 |
1,155 |
3,116 |
-122 |
Dec18 |
180604 |
76.60 |
76.75 |
76.57 |
76.66 |
+0.84 |
0 |
423 |
+0 |
Total Volume and Open Interest |
112,673 |
149,709 |
-2,293 |
British Pound(CME) |
Jun18 |
180604 |
133.62 |
134.06 |
133.02 |
133.22 |
-0.32 |
146,676 |
209,724 |
+4,876 |
Sep18 |
180604 |
134.21 |
134.62 |
133.62 |
133.79 |
-0.33 |
3,472 |
14,053 |
+139 |
Dec18 |
180604 |
135.11 |
135.19 |
134.38 |
134.39 |
-0.33 |
4 |
699 |
-1 |
Total Volume and Open Interest |
151,329 |
226,465 |
+5,049 |
Canadian Dollar(CME) |
Jun18 |
180604 |
77.21 |
77.54 |
77.16 |
77.37 |
+0.25 |
126,910 |
126,358 |
-1,997 |
Sep18 |
180604 |
77.35 |
77.69 |
77.33 |
77.52 |
+0.25 |
8,739 |
24,998 |
+5,405 |
Dec18 |
180604 |
77.72 |
77.83 |
77.59 |
77.67 |
+0.25 |
186 |
3,768 |
+68 |
Mar19 |
180604 |
77.81 |
77.81 |
77.81 |
77.81 |
+0.25 |
1 |
131 |
-1 |
Total Volume and Open Interest |
139,083 |
155,469 |
+3,205 |
Japanese Yen(CME) |
Jun18 |
180604 |
91.41 |
91.51 |
91.11 |
91.20 |
-0.20 |
172,307 |
149,057 |
-3,241 |
Sep18 |
180604 |
91.96 |
92.08 |
91.70 |
91.78 |
-0.20 |
4,627 |
8,357 |
+956 |
Dec18 |
180604 |
92.43 |
92.43 |
92.43 |
92.43 |
-0.20 |
15 |
667 |
+2 |
Total Volume and Open Interest |
178,216 |
158,744 |
-2,288 |
Swiss Franc(CME) |
Jun18 |
180604 |
101.29 |
101.83 |
101.17 |
101.27 |
+0.02 |
32,714 |
96,243 |
-1,191 |
Sep18 |
180604 |
102.09 |
102.64 |
102.01 |
102.08 |
+0.01 |
436 |
4,667 |
+179 |
Dec18 |
180604 |
102.96 |
103.46 |
102.94 |
102.96 |
+0.01 |
6 |
49 |
+0 |
Total Volume and Open Interest |
33,156 |
100,973 |
-1,012 |
EuroFX(CME) |
Jun18 |
180604 |
116.73 |
117.56 |
116.72 |
117.09 |
+0.34 |
411,583 |
499,981 |
+2,907 |
Sep18 |
180604 |
117.58 |
118.38 |
117.56 |
117.92 |
+0.34 |
11,103 |
47,459 |
+4,146 |
Dec18 |
180604 |
118.69 |
119.15 |
118.61 |
118.81 |
+0.34 |
245 |
3,957 |
+81 |
Total Volume and Open Interest |
426,939 |
556,816 |
+7,270 |
Mexican Peso(CME) |
Jun18 |
180604 |
500.25 |
502.25 |
496.25 |
498.25 |
-2.38 |
73,926 |
182,064 |
+3,495 |
Jul18 |
180604 |
496.00 |
496.00 |
496.00 |
496.00 |
-2.25 |
|
|
|
Total Volume and Open Interest |
74,268 |
187,207 |
+3,459 |
Brazilian Real(CME) |
Jul18 |
180604 |
264.85 |
267.70 |
264.80 |
267.00 |
+2.15 |
541 |
38,146 |
+188 |
Aug18 |
180604 |
266.35 |
266.60 |
266.35 |
266.35 |
+2.25 |
0 |
2 |
+0 |
Sep18 |
180604 |
262.80 |
266.75 |
262.25 |
265.60 |
+2.20 |
89 |
4,456 |
+59 |
Oct18 |
180604 |
265.00 |
265.00 |
265.00 |
265.00 |
+2.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
630 |
42,657 |
+247 |
30-Year T-Bonds(CBOT) |
Jun18 |
180604 |
144~220 |
144~260 |
143~290 |
144~040 |
-0~220 |
65,411 |
37,943 |
-38,647 |
Sep18 |
180604 |
143~270 |
143~310 |
143~010 |
143~080 |
-0~220 |
527,437 |
814,887 |
+24,472 |
Dec18 |
180604 |
142~170 |
142~170 |
142~170 |
142~170 |
-0~220 |
1 |
6 |
+0 |
Total Volume and Open Interest |
592,849 |
852,836 |
-14,175 |
10-Year T-Notes(CBOT) |
Jun18 |
180604 |
120~040 |
120~050 |
119~240 |
119~265 |
-0~110 |
347,770 |
153,321 |
-102,219 |
Sep18 |
180604 |
119~250 |
119~270 |
119~135 |
119~160 |
-0~110 |
2,638,899 |
3,516,939 |
-11,676 |
Dec18 |
180604 |
119~120 |
119~120 |
119~120 |
119~120 |
-0~110 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,986,669 |
3,670,264 |
-113,895 |
5-Year T-Notes(CBOT) |
Jun18 |
180604 |
113~242 |
113~246 |
113~170 |
113~184 |
-0~064 |
210,457 |
98,167 |
-56,529 |
Sep18 |
180604 |
113~152 |
113~162 |
113~080 |
113~100 |
-0~066 |
1,612,932 |
3,633,191 |
+40,577 |
Dec18 |
180604 |
112~224 |
112~224 |
112~224 |
112~224 |
-0~066 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,823,389 |
3,731,361 |
-15,952 |
2 Year T-Notes(CBOT) |
Jun18 |
180604 |
106~036 |
106~036 |
106~010 |
106~014 |
-0~024 |
91,305 |
65,320 |
-65,227 |
Sep18 |
180604 |
105~310 |
105~312 |
105~276 |
105~282 |
-0~032 |
602,079 |
1,844,950 |
+26,565 |
Dec18 |
180604 |
105~182 |
105~182 |
105~182 |
105~182 |
-0~032 |
|
|
|
Total Volume and Open Interest |
693,384 |
1,910,270 |
-38,662 |
Eurodollars(CME) |
Jun18 |
180604 |
97.668 |
97.675 |
97.655 |
97.668 |
-0.002 |
363,982 |
1,461,326 |
-14,093 |
Sep18 |
180604 |
97.530 |
97.540 |
97.515 |
97.520 |
-0.015 |
375,192 |
1,377,262 |
-10,965 |
Dec18 |
180604 |
97.385 |
97.395 |
97.345 |
97.355 |
-0.035 |
415,904 |
1,933,213 |
-67,355 |
Mar19 |
180604 |
97.285 |
97.295 |
97.235 |
97.245 |
-0.045 |
339,473 |
1,358,718 |
-14,070 |
Jun19 |
180604 |
97.190 |
97.200 |
97.135 |
97.145 |
-0.055 |
376,161 |
1,435,403 |
-498 |
Sep19 |
180604 |
97.120 |
97.130 |
97.065 |
97.075 |
-0.055 |
350,795 |
911,268 |
+30,888 |
Dec19 |
180604 |
97.060 |
97.065 |
97.005 |
97.020 |
-0.055 |
565,516 |
1,854,549 |
-62,506 |
Mar20 |
180604 |
97.040 |
97.045 |
96.985 |
97.000 |
-0.055 |
277,813 |
979,979 |
+33,182 |
Jun20 |
180604 |
97.035 |
97.035 |
96.975 |
96.990 |
-0.055 |
216,424 |
964,879 |
+9,308 |
Sep20 |
180604 |
97.025 |
97.030 |
96.970 |
96.985 |
-0.050 |
149,676 |
695,951 |
+4,569 |
Dec20 |
180604 |
97.005 |
97.010 |
96.950 |
96.965 |
-0.050 |
279,878 |
742,369 |
+30,021 |
Mar21 |
180604 |
97.010 |
97.015 |
96.955 |
96.970 |
-0.050 |
154,426 |
374,192 |
-4,623 |
Jun21 |
180604 |
97.010 |
97.010 |
96.950 |
96.965 |
-0.050 |
92,071 |
284,594 |
-772 |
Sep21 |
180604 |
97.000 |
97.005 |
96.945 |
96.960 |
-0.050 |
82,239 |
189,412 |
-1,877 |
Dec21 |
180604 |
96.990 |
96.990 |
96.935 |
96.945 |
-0.050 |
83,940 |
271,559 |
+4,835 |
Mar22 |
180604 |
96.985 |
96.990 |
96.935 |
96.945 |
-0.050 |
62,964 |
126,053 |
-2,389 |
Jun22 |
180604 |
96.980 |
96.985 |
96.930 |
96.940 |
-0.050 |
39,438 |
86,453 |
-470 |
Sep22 |
180604 |
96.970 |
96.975 |
96.925 |
96.930 |
-0.050 |
36,070 |
62,223 |
-3,798 |
Total Volume and Open Interest |
4,383,357 |
15,451,691 |
-63,343 |
Ultra T-Bond(CBOT) |
Jun18 |
180604 |
158~17 |
158~19 |
157~11 |
157~18 |
-1~00 |
33,753 |
76,761 |
-40,736 |
Sep18 |
180604 |
157~22 |
157~28 |
156~18 |
156~27 |
-1~00 |
258,553 |
982,200 |
+10,043 |
Dec18 |
180604 |
156~27 |
156~27 |
156~27 |
156~27 |
-1~00 |
|
|
|
Total Volume and Open Interest |
292,306 |
1,058,961 |
-30,693 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180604 |
128~095 |
128~110 |
127~260 |
127~295 |
-0~135 |
51,370 |
37,741 |
-11,852 |
Sep18 |
180604 |
127~155 |
127~185 |
127~010 |
127~045 |
-0~140 |
280,594 |
496,955 |
+3,784 |
Dec18 |
180604 |
127~045 |
127~045 |
127~045 |
127~045 |
-0~140 |
|
|
|
Total Volume and Open Interest |
331,964 |
534,696 |
-8,068 |
30 Day Federal Funds(CBOT) |
Jun18 |
180604 |
98.180 |
98.180 |
98.173 |
98.173 |
-0.005 |
17,899 |
160,353 |
-3,072 |
Jul18 |
180604 |
98.090 |
98.090 |
98.080 |
98.080 |
-0.005 |
54,598 |
244,646 |
+4,815 |
Aug18 |
180604 |
98.080 |
98.080 |
98.075 |
98.075 |
-0.005 |
53,523 |
221,558 |
-2,851 |
Sep18 |
180604 |
98.055 |
98.060 |
98.050 |
98.050 |
-0.005 |
14,074 |
112,585 |
-1,928 |
Oct18 |
180604 |
97.910 |
97.910 |
97.895 |
97.895 |
-0.010 |
49,720 |
224,165 |
-4,435 |
Nov18 |
180604 |
97.895 |
97.895 |
97.880 |
97.880 |
-0.010 |
29,682 |
193,662 |
-1,874 |
Total Volume and Open Interest |
353,789 |
1,870,764 |
-233,356 |
Japanese Govt Bonds(SGX) |
Jun18 |
180604 |
150.81 |
150.95 |
150.76 |
150.81 |
-0.13 |
2,566 |
20,977 |
+686 |
Sep18 |
180604 |
150.60 |
150.62 |
150.56 |
150.61 |
-0.15 |
223 |
209 |
+180 |
Dec18 |
180604 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.15 |
|
|
|
Total Volume and Open Interest |
2,789 |
21,186 |
+866 |
Euro-Buxl(EUREX) |
Jun18 |
180604 |
169.04 |
169.50 |
168.00 |
168.26 |
-1.34 |
144,020 |
290,218 |
-8,238 |
Sep18 |
180604 |
175.04 |
175.60 |
173.96 |
174.20 |
-1.60 |
21,544 |
82,118 |
+25,550 |
Dec18 |
180604 |
174.10 |
174.10 |
174.10 |
174.10 |
-1.34 |
|
|
|
Total Volume and Open Interest |
165,564 |
372,336 |
+17,312 |
Euro-Bund(EUREX) |
Jun18 |
180604 |
161.24 |
161.42 |
160.78 |
160.89 |
-0.57 |
1,468,191 |
2,287,122 |
-116,837 |
Sep18 |
180604 |
161.16 |
161.32 |
160.68 |
160.81 |
-0.58 |
357,396 |
794,990 |
+184,985 |
Dec18 |
180604 |
158.39 |
158.39 |
158.39 |
158.39 |
-0.57 |
2 |
37 |
-2 |
Total Volume and Open Interest |
1,825,589 |
3,082,149 |
+68,146 |
Euro-Bobl(EUREX) |
Jun18 |
180604 |
132.05 |
132.19 |
131.93 |
132.01 |
-0.11 |
1,094,456 |
1,906,461 |
-123,844 |
Sep18 |
180604 |
131.57 |
131.70 |
131.43 |
131.49 |
-0.14 |
344,101 |
584,922 |
+161,975 |
Dec18 |
180604 |
131.48 |
131.48 |
131.48 |
131.48 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,438,557 |
2,491,383 |
+38,131 |
Euro-Schatz(EUREX) |
Jun18 |
180604 |
112.06 |
112.10 |
112.06 |
112.07 |
-0.01 |
889,588 |
1,949,895 |
-137,918 |
Sep18 |
180604 |
111.97 |
112.02 |
111.96 |
111.99 |
-0.01 |
316,522 |
743,143 |
+236,655 |
Dec18 |
180604 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,206,110 |
2,693,038 |
+98,737 |
3-Mth Euribor(EUREX) |
Jun18 |
180604 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
319 |
6,135 |
-15 |
Sep18 |
180604 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.010 |
121 |
4,145 |
+50 |
Dec18 |
180604 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.010 |
0 |
13,385 |
+0 |
Total Volume and Open Interest |
641 |
36,671 |
-15 |
Long Gilt(LIFFE) |
Jun18 |
180604 |
123~21 |
123~28 |
123~17 |
123~22 |
-0~05 |
17,380 |
74,143 |
-8,235 |
Sep18 |
180604 |
122~25 |
122~30 |
122~18 |
122~23 |
-0~06 |
307,755 |
734,349 |
+12,733 |
Total Volume and Open Interest |
325,135 |
808,492 |
+4,498 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180604 |
99.36 |
99.36 |
99.35 |
99.36 |
-0.00 |
55,063 |
515,127 |
-14,333 |
Sep18 |
180604 |
99.26 |
99.26 |
99.24 |
99.25 |
-0.01 |
52,958 |
462,444 |
+8,674 |
Dec18 |
180604 |
99.18 |
99.19 |
99.17 |
99.18 |
-0.01 |
61,226 |
491,588 |
-1,606 |
Mar19 |
180604 |
99.12 |
99.12 |
99.10 |
99.11 |
-0.01 |
99,213 |
333,499 |
-5,017 |
Jun19 |
180604 |
99.04 |
99.05 |
99.02 |
99.04 |
unch |
88,282 |
355,792 |
-5,363 |
Sep19 |
180604 |
98.97 |
98.97 |
98.94 |
98.96 |
-0.01 |
85,927 |
256,427 |
+4,230 |
Total Volume and Open Interest |
913,076 |
3,547,585 |
-28,689 |
3-Mth Euribor(LIFFE) |
Jun18 |
180604 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
116,489 |
508,814 |
-27,500 |
Sep18 |
180604 |
100.290 |
100.305 |
100.290 |
100.305 |
+0.015 |
210,805 |
579,987 |
+32,766 |
Dec18 |
180604 |
100.275 |
100.285 |
100.275 |
100.285 |
+0.010 |
169,754 |
430,858 |
-7,006 |
Total Volume and Open Interest |
1,869,763 |
5,024,122 |
-19,231 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180604 |
98.02 |
98.02 |
97.99 |
98.00 |
-0.02 |
18,717 |
92,164 |
-10,238 |
Sep18 |
180604 |
98.03 |
98.04 |
98.01 |
98.03 |
-0.01 |
47,962 |
238,676 |
-10,137 |
Dec18 |
180604 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.02 |
38,558 |
191,172 |
-5,369 |
Mar19 |
180604 |
97.96 |
97.97 |
97.93 |
97.94 |
-0.02 |
42,503 |
161,048 |
-3,451 |
Jun19 |
180604 |
97.90 |
97.90 |
97.86 |
97.87 |
-0.03 |
27,397 |
116,921 |
+1,449 |
Sep19 |
180604 |
97.82 |
97.83 |
97.79 |
97.80 |
-0.03 |
21,076 |
98,407 |
+1,360 |
Dec19 |
180604 |
97.75 |
97.76 |
97.72 |
97.72 |
-0.04 |
21,412 |
78,402 |
+6,319 |
Mar20 |
180604 |
97.69 |
97.70 |
97.65 |
97.66 |
-0.04 |
7,534 |
50,028 |
+504 |
Jun20 |
180604 |
97.64 |
97.64 |
97.60 |
97.60 |
-0.04 |
672 |
7,008 |
-216 |
Sep20 |
180604 |
97.57 |
97.57 |
97.55 |
97.55 |
-0.05 |
894 |
4,337 |
+784 |
Total Volume and Open Interest |
226,725 |
1,040,502 |
-18,995 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180604 |
97.30 |
97.31 |
97.26 |
97.27 |
-0.03 |
260,338 |
1,143,361 |
-38,827 |
Sep18 |
180604 |
97.27 |
97.30 |
97.25 |
97.25 |
-0.03 |
2,151 |
15,953 |
+404 |
Total Volume and Open Interest |
262,489 |
1,159,314 |
-38,423 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180604 |
97.85 |
97.85 |
97.79 |
97.79 |
-0.05 |
279,805 |
1,102,823 |
-44,352 |
Sep18 |
180604 |
97.83 |
97.83 |
97.79 |
97.79 |
-0.05 |
1,258 |
5,692 |
+959 |
Total Volume and Open Interest |
281,063 |
1,108,515 |
-43,393 |
Gold(CMX) |
Jun18 |
180604 |
1293.9 |
1297.1 |
1290.0 |
1293.1 |
-1.7 |
4,082 |
7,720 |
-2,617 |
Aug18 |
180604 |
1296.7 |
1302.3 |
1293.8 |
1297.3 |
-2.0 |
315,137 |
333,403 |
+1,913 |
Oct18 |
180604 |
1303.9 |
1308.2 |
1300.0 |
1303.4 |
-2.0 |
1,862 |
10,999 |
-378 |
Dec18 |
180604 |
1309.5 |
1314.5 |
1306.7 |
1309.6 |
-2.1 |
6,411 |
78,777 |
-231 |
Feb19 |
180604 |
1318.4 |
1320.4 |
1315.7 |
1316.0 |
-2.1 |
629 |
12,079 |
+246 |
Apr19 |
180604 |
1325.8 |
1326.6 |
1322.2 |
1322.3 |
-2.2 |
285 |
3,920 |
+162 |
Jun19 |
180604 |
1329.1 |
1331.9 |
1328.0 |
1329.1 |
-2.1 |
735 |
3,996 |
+97 |
Aug19 |
180604 |
1339.9 |
1339.9 |
1335.7 |
1335.7 |
-2.0 |
278 |
542 |
+16 |
Oct19 |
180604 |
1342.5 |
1342.5 |
1342.5 |
1342.5 |
-2.0 |
20 |
62 |
+20 |
Dec19 |
180604 |
1349.4 |
1349.4 |
1349.4 |
1349.4 |
-1.5 |
220 |
4,835 |
-7 |
Feb20 |
180604 |
1356.0 |
1356.0 |
1356.0 |
1356.0 |
-1.5 |
0 |
1 |
+0 |
Apr20 |
180604 |
1362.3 |
1362.3 |
1362.3 |
1362.3 |
-1.5 |
|
|
|
Total Volume and Open Interest |
330,739 |
459,124 |
-787 |
Silver(CMX) |
Jul18 |
180604 |
1642.0 |
1656.0 |
1638.0 |
1643.1 |
-1.0 |
74,056 |
139,430 |
-1,190 |
Sep18 |
180604 |
1651.0 |
1664.0 |
1647.0 |
1651.6 |
-1.1 |
5,479 |
36,649 |
+1,926 |
Dec18 |
180604 |
1663.5 |
1676.5 |
1660.5 |
1664.9 |
-1.0 |
1,601 |
29,855 |
+586 |
Mar19 |
180604 |
1684.5 |
1690.0 |
1677.0 |
1677.8 |
-1.2 |
200 |
2,098 |
+52 |
May19 |
180604 |
1687.9 |
1687.9 |
1687.9 |
1687.9 |
-1.2 |
0 |
150 |
+0 |
Jul19 |
180604 |
1696.9 |
1696.9 |
1696.9 |
1696.9 |
-0.8 |
0 |
594 |
+0 |
Sep19 |
180604 |
1706.1 |
1706.1 |
1706.1 |
1706.1 |
-0.8 |
0 |
10 |
+0 |
Total Volume and Open Interest |
81,409 |
210,423 |
+1,065 |
Platinum(NYMEX) |
Jul18 |
180604 |
904.6 |
911.0 |
900.0 |
903.5 |
-3.2 |
16,173 |
70,862 |
-98 |
Oct18 |
180604 |
910.6 |
915.5 |
906.0 |
908.4 |
-3.4 |
987 |
10,405 |
+512 |
Jan19 |
180604 |
912.9 |
914.6 |
912.9 |
914.6 |
-3.1 |
16 |
132 |
+4 |
Apr19 |
180604 |
920.9 |
920.9 |
920.9 |
920.9 |
-3.2 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,176 |
81,406 |
+401 |
Palladium(NYMEX) |
Jun18 |
180604 |
1008.90 |
1009.50 |
999.80 |
1000.50 |
-1.60 |
279 |
124 |
-196 |
Sep18 |
180604 |
995.50 |
1004.40 |
988.50 |
994.30 |
-2.30 |
3,444 |
20,838 |
+88 |
Dec18 |
180604 |
994.60 |
998.20 |
985.50 |
990.20 |
-1.20 |
40 |
482 |
+32 |
Total Volume and Open Interest |
3,763 |
21,452 |
-76 |
Copper(CMX) |
Jul18 |
180604 |
309.80 |
314.20 |
309.00 |
313.45 |
+3.60 |
114,522 |
128,840 |
-924 |
Sep18 |
180604 |
311.90 |
316.10 |
311.05 |
315.40 |
+3.55 |
9,193 |
59,256 |
+554 |
Dec18 |
180604 |
314.75 |
318.30 |
313.80 |
317.85 |
+3.45 |
3,246 |
34,389 |
+128 |
Mar19 |
180604 |
315.95 |
320.40 |
315.85 |
319.85 |
+3.20 |
1,745 |
15,777 |
+98 |
May19 |
180604 |
318.50 |
321.50 |
317.05 |
320.95 |
+3.10 |
592 |
5,961 |
-284 |
Total Volume and Open Interest |
130,525 |
263,368 |
-259 |
E-mini DJIA Index(CBOT) |
Jun18 |
180604 |
24619 |
24863 |
24571 |
24796 |
+167 |
249,110 |
97,870 |
-1,065 |
Sep18 |
180604 |
24639 |
24885 |
24608 |
24818 |
+167 |
534 |
3,038 |
+23 |
Dec18 |
180604 |
24710 |
24867 |
24638 |
24831 |
+167 |
12 |
405 |
-1 |
Mar19 |
180604 |
24889 |
24889 |
24889 |
24889 |
+163 |
0 |
11 |
+0 |
Total Volume and Open Interest |
249,656 |
101,324 |
-1,043 |
S & P 500(CME) |
Jun18 |
180604 |
2732.20 |
2749.00 |
2729.40 |
2745.50 |
+11.70 |
5,852 |
98,580 |
+368 |
Sep18 |
180604 |
2749.50 |
2751.20 |
2747.20 |
2749.70 |
+11.50 |
22 |
17,614 |
-20 |
Dec18 |
180604 |
2753.20 |
2754.30 |
2753.20 |
2753.20 |
+11.90 |
0 |
300 |
+0 |
Mar19 |
180604 |
2760.10 |
2760.50 |
2760.10 |
2760.10 |
+12.60 |
|
|
|
Total Volume and Open Interest |
5,874 |
116,494 |
+348 |
S & P 500 E-Mini(CME) |
Jun18 |
180604 |
2731.00 |
2749.25 |
2729.00 |
2745.50 |
+11.75 |
1,665,452 |
2,986,857 |
-1,311 |
Sep18 |
180604 |
2736.75 |
2753.75 |
2733.25 |
2749.75 |
+11.50 |
33,533 |
194,415 |
+16,213 |
Dec18 |
180604 |
2737.00 |
2756.50 |
2737.00 |
2753.25 |
+12.00 |
3,979 |
43,489 |
+25 |
Mar19 |
180604 |
2762.00 |
2762.00 |
2744.75 |
2760.00 |
+12.50 |
33 |
7,946 |
+25 |
Total Volume and Open Interest |
1,702,997 |
3,232,707 |
+14,952 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180604 |
7079.75 |
7151.50 |
7071.75 |
7148.25 |
+65.25 |
389,141 |
232,346 |
-4,416 |
Sep18 |
180604 |
7106.25 |
7176.00 |
7097.00 |
7173.25 |
+65.25 |
1,876 |
14,844 |
+620 |
Dec18 |
180604 |
7133.25 |
7198.50 |
7125.25 |
7198.50 |
+65.00 |
713 |
882 |
+686 |
Total Volume and Open Interest |
391,730 |
248,079 |
-3,110 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180604 |
1956.40 |
1969.90 |
1956.00 |
1968.80 |
+10.60 |
19,796 |
83,831 |
-850 |
Sep18 |
180604 |
1967.20 |
1974.20 |
1961.70 |
1973.50 |
+10.60 |
22 |
83 |
+20 |
Dec18 |
180604 |
1977.80 |
1977.80 |
1977.80 |
1977.80 |
+10.60 |
|
|
|
Total Volume and Open Interest |
19,818 |
83,914 |
-830 |
Volatility Index(CBOE) |
Jun18 |
180604 |
14.45 |
14.50 |
13.85 |
13.93 |
-0.50 |
91,863 |
167,873 |
-9,132 |
Jul18 |
180604 |
15.20 |
15.24 |
14.60 |
14.68 |
-0.50 |
80,188 |
114,626 |
+4,488 |
Aug18 |
180604 |
15.65 |
15.65 |
15.07 |
15.13 |
-0.45 |
20,981 |
38,941 |
+1,518 |
Sep18 |
180604 |
16.10 |
16.10 |
15.60 |
15.63 |
-0.39 |
8,853 |
33,006 |
-1,353 |
Total Volume and Open Interest |
211,728 |
420,954 |
-3,863 |
S & P 600(CME) |
Jun18 |
180604 |
1025.40 |
1025.40 |
1025.40 |
1025.40 |
+9.90 |
|
|
|
Sep18 |
180604 |
1026.10 |
1026.10 |
1026.10 |
1026.10 |
+9.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180604 |
1651.00 |
1656.10 |
1641.60 |
1654.80 |
+4.70 |
5,431 |
11,302 |
-241 |
Total Volume and Open Interest |
5,431 |
11,302 |
-241 |
Nikkei 225(CME) |
Jun18 |
180604 |
22345 |
22575 |
22290 |
22560 |
+190 |
9,965 |
43,229 |
+143 |
Sep18 |
180604 |
22370 |
22560 |
22250 |
22550 |
+180 |
443 |
682 |
+195 |
Total Volume and Open Interest |
10,408 |
43,911 |
+338 |
Nikkei 225(SGX) |
Jun18 |
180604 |
22245 |
22525 |
22225 |
22520 |
+310 |
77,353 |
146,787 |
-1,256 |
Sep18 |
180604 |
22200 |
22465 |
22190 |
22465 |
+295 |
2,542 |
7,710 |
+1,011 |
Dec18 |
180604 |
22335 |
22335 |
22335 |
22335 |
+310 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
80,079 |
168,370 |
-245 |
Nikkei 225 Mini(JPX) |
Jun18 |
180604 |
22250 |
22515 |
22230 |
22510 |
+320 |
1,188,566 |
647,645 |
+228,428 |
Sep18 |
180604 |
22190 |
22460 |
22175 |
22450 |
+320 |
71,629 |
32,943 |
+8,899 |
Dec18 |
180604 |
22015 |
22295 |
22015 |
22290 |
+310 |
948 |
4,218 |
+334 |
Total Volume and Open Interest |
1,283,633 |
713,003 |
+243,362 |
Nikkei 225(JPX) |
Jun18 |
180604 |
22240 |
22520 |
22230 |
22510 |
+320 |
86,820 |
325,101 |
+17,037 |
Sep18 |
180604 |
22190 |
22460 |
22170 |
22450 |
+320 |
5,132 |
33,135 |
+730 |
Dec18 |
180604 |
22150 |
22290 |
22110 |
22290 |
+310 |
96 |
50,572 |
+759 |
Total Volume and Open Interest |
92,253 |
469,856 |
+18,596 |
Nikkei 225(CME) Yen |
Jun18 |
180604 |
22310 |
22570 |
22290 |
22555 |
+190 |
45,168 |
59,864 |
-884 |
Sep18 |
180604 |
22255 |
22515 |
22240 |
22500 |
+190 |
4,128 |
1,365 |
+126 |
Dec18 |
180604 |
22325 |
22325 |
22325 |
22325 |
+170 |
|
|
|
Total Volume and Open Interest |
49,296 |
61,229 |
-758 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180604 |
22550 |
22550 |
22360 |
22550 |
+190 |
0 |
28 |
+0 |
Sep18 |
180604 |
22500 |
22500 |
22500 |
22500 |
+190 |
|
|
|
Dec18 |
180604 |
22320 |
22320 |
22320 |
22320 |
+170 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180604 |
5467.5 |
5487.0 |
5449.5 |
5456.5 |
+10.0 |
112,892 |
387,917 |
-2,796 |
Jul18 |
180604 |
5460.0 |
5473.5 |
5443.5 |
5448.5 |
+10.0 |
98 |
288 |
-71 |
Aug18 |
180604 |
5447.0 |
5447.0 |
5447.0 |
5447.0 |
+10.0 |
|
|
|
Sep18 |
180604 |
5457.0 |
5459.0 |
5445.0 |
5445.0 |
+10.0 |
23 |
3,081 |
+23 |
Total Volume and Open Interest |
113,013 |
419,803 |
-2,844 |
Hang Seng Index(HKFE) |
Jun18 |
180604 |
30377 |
30950 |
30364 |
30899 |
+504 |
208,071 |
110,398 |
-2,917 |
Jul18 |
180604 |
30210 |
30750 |
30202 |
30709 |
+506 |
337 |
229 |
+229 |
Total Volume and Open Interest |
208,743 |
118,668 |
-10,768 |
DAX(EUREX) |
Jun18 |
180604 |
12748.0 |
12843.5 |
12707.5 |
12772.5 |
+78.0 |
118,591 |
141,074 |
-5,460 |
Sep18 |
180604 |
12735.0 |
12818.0 |
12694.5 |
12752.5 |
+77.5 |
474 |
5,123 |
+525 |
Dec18 |
180604 |
12714.0 |
12757.0 |
12714.0 |
12737.0 |
+78.5 |
18 |
652 |
+9 |
Total Volume and Open Interest |
119,083 |
146,849 |
-4,926 |
Mini-DAX(EUREX) |
Jun18 |
180604 |
12750.0 |
12845.0 |
12708.0 |
12772.5 |
+78.0 |
45,901 |
17,488 |
-178 |
Sep18 |
180604 |
12730.0 |
12819.0 |
12692.0 |
12752.5 |
+77.5 |
127 |
996 |
-19 |
Dec18 |
180604 |
12779.0 |
12785.0 |
12681.0 |
12737.0 |
+78.5 |
7 |
79 |
+11 |
Total Volume and Open Interest |
46,035 |
18,563 |
-186 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180604 |
3462 |
3480 |
3455 |
3465 |
+22 |
1,551,566 |
3,793,060 |
+78,358 |
Sep18 |
180604 |
3444 |
3467 |
3444 |
3453 |
+22 |
52,275 |
330,209 |
-3,566 |
Dec18 |
180604 |
3445 |
3445 |
3434 |
3436 |
+22 |
4,504 |
80,716 |
-2,348 |
Total Volume and Open Interest |
1,612,845 |
4,246,485 |
+72,444 |
Swiss Market Index(EUREX) |
Jun18 |
180604 |
8645 |
8666 |
8600 |
8627 |
+6 |
65,689 |
255,558 |
-892 |
Sep18 |
180604 |
8620 |
8629 |
8570 |
8595 |
+6 |
177 |
2,013 |
+312 |
Dec18 |
180604 |
8590 |
8590 |
8578 |
8578 |
+6 |
0 |
172 |
+10 |
Total Volume and Open Interest |
65,866 |
257,743 |
-570 |
FT-SE 100(EURONEXT) |
Jun18 |
180604 |
7696.00 |
7761.00 |
7689.50 |
7726.50 |
+42.00 |
161,836 |
637,184 |
-3,926 |
Sep18 |
180604 |
7642.00 |
7683.50 |
7638.00 |
7656.00 |
+42.00 |
386 |
17,114 |
+138 |
Dec18 |
180604 |
7615.50 |
7615.50 |
7615.50 |
7615.50 |
+42.00 |
0 |
1,408 |
+0 |
Total Volume and Open Interest |
162,222 |
655,716 |
-3,788 |
SPI 200(SFE) |
Jun18 |
180604 |
6000.0 |
6044.0 |
5995.0 |
6026.0 |
+31.0 |
50,350 |
323,688 |
-5,258 |
Sep18 |
180604 |
5939.0 |
5980.0 |
5939.0 |
5966.0 |
+32.0 |
56 |
3,448 |
+24 |
Dec18 |
180604 |
5960.0 |
5960.0 |
5960.0 |
5960.0 |
+31.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
50,415 |
332,406 |
-5,237 |
FTSE MIB(ISE) |
Jun18 |
180604 |
22330.00 |
22375.00 |
21905.00 |
22002.00 |
-103.00 |
72,738 |
64,111 |
-3,357 |
Sep18 |
180604 |
22165.00 |
22235.00 |
21770.00 |
21860.00 |
-108.00 |
283 |
501 |
+109 |
Dec18 |
180604 |
21718.00 |
21718.00 |
21718.00 |
21718.00 |
-108.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
73,021 |
64,619 |
-3,248 |
KOSPI 200(KFE) |
Jun18 |
180604 |
312.70 |
314.90 |
312.55 |
314.30 |
+1.75 |
191,527 |
263,739 |
+1,334 |
Sep18 |
180604 |
313.00 |
315.10 |
312.90 |
314.85 |
+2.00 |
1,328 |
29,516 |
+2,240 |
Dec18 |
180604 |
313.90 |
315.00 |
313.90 |
314.85 |
+1.85 |
25 |
40,579 |
+24 |
Total Volume and Open Interest |
192,886 |
362,360 |
+4,096 |
GSCI(CME) |
Jun18 |
180604 |
472.85 |
473.30 |
470.00 |
470.50 |
-6.65 |
392 |
14,106 |
-317 |
Jul18 |
180604 |
476.00 |
476.00 |
471.25 |
471.25 |
-6.30 |
300 |
1,155 |
+300 |
Aug18 |
180604 |
470.75 |
470.75 |
470.75 |
470.75 |
-6.30 |
|
|
|
Total Volume and Open Interest |
692 |
15,261 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|