|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180605 |
1002.25 |
1006.75 |
997.25 |
1001.25 |
-0.50 |
99,974 |
364,879 |
-5,155 |
Aug18 |
180605 |
1007.50 |
1011.50 |
1002.50 |
1006.50 |
-0.25 |
15,541 |
65,651 |
+1,118 |
Sep18 |
180605 |
1012.25 |
1016.25 |
1007.25 |
1011.50 |
unch |
8,376 |
25,918 |
+887 |
Nov18 |
180605 |
1020.00 |
1025.50 |
1015.25 |
1020.50 |
+1.00 |
72,440 |
270,833 |
+3,440 |
Jan19 |
180605 |
1025.50 |
1031.50 |
1021.75 |
1027.00 |
+1.50 |
5,811 |
54,987 |
-588 |
Mar19 |
180605 |
1017.00 |
1022.50 |
1013.00 |
1019.00 |
+2.75 |
3,226 |
67,399 |
+59 |
May19 |
180605 |
1017.25 |
1023.50 |
1013.75 |
1020.00 |
+3.00 |
4,152 |
25,277 |
+556 |
Jul19 |
180605 |
1020.50 |
1028.50 |
1019.00 |
1025.25 |
+3.00 |
1,409 |
17,613 |
+84 |
Aug19 |
180605 |
1016.50 |
1023.00 |
1016.50 |
1022.25 |
+4.00 |
0 |
193 |
+0 |
Sep19 |
180605 |
1005.75 |
1005.75 |
1005.75 |
1005.75 |
+4.25 |
0 |
55 |
+0 |
Nov19 |
180605 |
990.00 |
994.50 |
986.75 |
993.25 |
+4.25 |
311 |
9,819 |
+23 |
Jan20 |
180605 |
998.25 |
998.25 |
998.25 |
998.25 |
+4.25 |
0 |
87 |
+0 |
Mar20 |
180605 |
997.00 |
997.00 |
997.00 |
997.00 |
+4.00 |
0 |
26 |
+0 |
May20 |
180605 |
998.25 |
998.25 |
998.25 |
998.25 |
+4.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
211,242 |
902,900 |
+423 |
Soybean Meal(CBOT) |
Jul18 |
180605 |
369.60 |
371.30 |
367.00 |
367.30 |
-1.60 |
43,192 |
195,477 |
-6,611 |
Aug18 |
180605 |
370.70 |
372.60 |
368.40 |
369.00 |
-1.30 |
10,950 |
59,623 |
+678 |
Sep18 |
180605 |
370.80 |
372.40 |
368.40 |
369.70 |
-0.60 |
4,120 |
45,012 |
+653 |
Oct18 |
180605 |
368.90 |
370.90 |
367.30 |
368.70 |
-0.30 |
3,146 |
34,728 |
+85 |
Dec18 |
180605 |
368.50 |
370.10 |
366.50 |
368.50 |
+0.20 |
20,549 |
110,661 |
+100 |
Jan19 |
180605 |
366.40 |
368.10 |
364.50 |
366.40 |
+0.10 |
3,287 |
25,296 |
+1,036 |
Mar19 |
180605 |
357.30 |
358.80 |
355.00 |
357.80 |
+1.70 |
1,576 |
22,801 |
-199 |
May19 |
180605 |
352.40 |
354.90 |
350.90 |
354.00 |
+2.80 |
541 |
13,509 |
+182 |
Jul19 |
180605 |
353.10 |
355.40 |
351.50 |
354.60 |
+3.30 |
319 |
8,473 |
+28 |
Aug19 |
180605 |
349.80 |
353.90 |
349.80 |
353.00 |
+3.60 |
0 |
810 |
+0 |
Total Volume and Open Interest |
87,904 |
524,555 |
-4,089 |
Soybean Oil(CBOT) |
Jul18 |
180605 |
30.93 |
31.00 |
30.71 |
30.79 |
-0.14 |
69,781 |
221,235 |
-3,415 |
Aug18 |
180605 |
31.05 |
31.12 |
30.84 |
30.91 |
-0.14 |
13,729 |
48,049 |
+1,003 |
Sep18 |
180605 |
31.21 |
31.26 |
31.00 |
31.06 |
-0.15 |
5,046 |
34,522 |
+61 |
Oct18 |
180605 |
31.34 |
31.41 |
31.14 |
31.19 |
-0.16 |
2,463 |
25,453 |
+535 |
Dec18 |
180605 |
31.70 |
31.77 |
31.48 |
31.51 |
-0.19 |
36,807 |
123,144 |
+2,617 |
Jan19 |
180605 |
32.00 |
32.02 |
31.74 |
31.77 |
-0.18 |
7,226 |
21,244 |
-188 |
Mar19 |
180605 |
32.20 |
32.29 |
32.04 |
32.07 |
-0.17 |
2,498 |
22,790 |
+365 |
May19 |
180605 |
32.40 |
32.50 |
32.29 |
32.32 |
-0.16 |
3,313 |
9,556 |
-719 |
Jul19 |
180605 |
32.72 |
32.83 |
32.58 |
32.60 |
-0.17 |
294 |
4,662 |
-13 |
Aug19 |
180605 |
32.75 |
32.92 |
32.70 |
32.71 |
-0.16 |
33 |
696 |
-3 |
Total Volume and Open Interest |
141,323 |
515,889 |
+246 |
Canola(WCE) |
Jul18 |
180605 |
525.2 |
527.7 |
522.7 |
525.3 |
unch |
16,224 |
97,463 |
-7,108 |
Nov18 |
180605 |
517.7 |
520.0 |
513.4 |
517.9 |
+0.2 |
15,547 |
111,043 |
+6,797 |
Jan19 |
180605 |
524.5 |
527.4 |
520.9 |
525.1 |
+0.2 |
4,070 |
16,102 |
+2,655 |
Mar19 |
180605 |
528.2 |
529.4 |
525.5 |
528.5 |
-0.1 |
147 |
2,308 |
+10 |
May19 |
180605 |
530.0 |
531.0 |
528.5 |
530.3 |
-0.3 |
65 |
518 |
+61 |
Total Volume and Open Interest |
36,065 |
227,706 |
+2,421 |
Corn(CBOT) |
Jul18 |
180605 |
380.75 |
385.25 |
380.00 |
383.75 |
+3.00 |
172,116 |
722,778 |
-13,615 |
Sep18 |
180605 |
390.00 |
394.25 |
389.25 |
393.00 |
+3.25 |
68,104 |
373,516 |
+13,408 |
Dec18 |
180605 |
401.25 |
405.50 |
400.25 |
404.00 |
+2.75 |
85,407 |
549,328 |
+11,308 |
Mar19 |
180605 |
410.25 |
414.00 |
409.50 |
412.75 |
+2.50 |
12,963 |
158,785 |
+3,286 |
May19 |
180605 |
416.00 |
419.75 |
415.50 |
418.75 |
+2.50 |
5,321 |
27,527 |
-814 |
Jul19 |
180605 |
420.50 |
424.75 |
420.25 |
423.50 |
+2.25 |
7,504 |
65,802 |
+1,374 |
Sep19 |
180605 |
408.00 |
408.50 |
405.75 |
407.50 |
+1.25 |
1,474 |
19,350 |
-75 |
Dec19 |
180605 |
409.50 |
412.25 |
409.00 |
411.25 |
+1.00 |
6,125 |
56,537 |
+512 |
Mar20 |
180605 |
419.75 |
419.75 |
419.75 |
419.75 |
+0.50 |
63 |
1,858 |
+51 |
May20 |
180605 |
423.50 |
424.50 |
423.50 |
424.50 |
unch |
0 |
101 |
+0 |
Total Volume and Open Interest |
359,189 |
1,977,277 |
+15,453 |
Wheat(CBOT) |
Jul18 |
180605 |
507.00 |
518.75 |
506.00 |
510.00 |
+4.75 |
84,217 |
231,171 |
-1,975 |
Sep18 |
180605 |
524.50 |
535.75 |
523.75 |
527.50 |
+4.75 |
30,534 |
127,236 |
+4,104 |
Dec18 |
180605 |
545.25 |
557.25 |
545.25 |
549.50 |
+4.50 |
22,989 |
117,831 |
-2,288 |
Mar19 |
180605 |
566.00 |
575.75 |
564.75 |
568.75 |
+5.00 |
4,645 |
36,802 |
-529 |
May19 |
180605 |
578.75 |
587.50 |
578.50 |
580.50 |
+5.00 |
2,819 |
7,770 |
+35 |
Jul19 |
180605 |
580.50 |
592.00 |
580.50 |
584.50 |
+4.50 |
4,765 |
23,055 |
+1,004 |
Total Volume and Open Interest |
150,760 |
555,024 |
+61 |
Wheat(KCBT) |
Jul18 |
180605 |
524.25 |
534.75 |
522.75 |
529.00 |
+7.50 |
32,717 |
137,522 |
+314 |
Sep18 |
180605 |
542.75 |
553.25 |
541.50 |
548.25 |
+7.75 |
9,669 |
71,688 |
+841 |
Dec18 |
180605 |
565.50 |
576.75 |
565.00 |
571.50 |
+7.00 |
8,040 |
60,202 |
-726 |
Mar19 |
180605 |
582.00 |
593.00 |
582.00 |
588.00 |
+6.75 |
3,087 |
20,326 |
+227 |
May19 |
180605 |
592.25 |
603.00 |
592.25 |
598.75 |
+7.00 |
1,840 |
2,912 |
+482 |
Jul19 |
180605 |
601.50 |
611.25 |
600.50 |
605.50 |
+6.25 |
1,295 |
7,255 |
+158 |
Sep19 |
180605 |
615.00 |
621.25 |
615.00 |
616.25 |
+5.75 |
101 |
628 |
+5 |
Total Volume and Open Interest |
56,858 |
302,459 |
+1,335 |
Wheat(MGE) |
Jul18 |
180605 |
595.75 |
605.00 |
593.75 |
597.00 |
+3.75 |
5,364 |
27,218 |
-812 |
Sep18 |
180605 |
604.50 |
613.50 |
603.00 |
606.00 |
+3.50 |
2,796 |
15,271 |
+763 |
Dec18 |
180605 |
617.50 |
625.00 |
616.25 |
618.00 |
+2.75 |
916 |
10,883 |
+184 |
Mar19 |
180605 |
636.00 |
636.25 |
630.25 |
630.75 |
+2.50 |
195 |
2,760 |
+34 |
May19 |
180605 |
640.00 |
640.00 |
638.75 |
639.25 |
+2.75 |
20 |
348 |
+16 |
Jul19 |
180605 |
651.25 |
651.25 |
647.75 |
648.00 |
+3.00 |
9 |
201 |
-1 |
Total Volume and Open Interest |
9,308 |
56,959 |
+186 |
Oats(CBOT) |
Jul18 |
180605 |
241.00 |
246.50 |
238.75 |
244.00 |
+2.75 |
633 |
2,918 |
-222 |
Sep18 |
180605 |
245.50 |
250.50 |
244.25 |
248.50 |
+1.75 |
321 |
858 |
+179 |
Dec18 |
180605 |
245.00 |
250.75 |
243.00 |
248.50 |
+1.50 |
139 |
1,316 |
+69 |
Mar19 |
180605 |
252.25 |
252.25 |
252.25 |
252.25 |
+2.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,093 |
5,124 |
+26 |
Rough Rice(CBOT) |
Jul18 |
180605 |
11.24 |
11.26 |
10.90 |
10.94 |
-0.27 |
813 |
5,636 |
+23 |
Sep18 |
180605 |
11.10 |
11.14 |
10.77 |
10.82 |
-0.33 |
271 |
3,283 |
+155 |
Nov18 |
180605 |
11.30 |
11.30 |
11.02 |
11.02 |
-0.31 |
24 |
239 |
+22 |
Jan19 |
180605 |
11.19 |
11.19 |
11.19 |
11.19 |
-0.31 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,108 |
9,161 |
+200 |
Live Cattle(CME) |
Jun18 |
180605 |
105.200 |
107.500 |
105.080 |
107.200 |
+2.470 |
10,798 |
24,600 |
-7,785 |
Aug18 |
180605 |
102.800 |
104.650 |
102.200 |
104.050 |
+1.600 |
26,063 |
164,169 |
-1,582 |
Oct18 |
180605 |
105.580 |
107.400 |
105.300 |
106.900 |
+1.500 |
11,543 |
67,892 |
+1,587 |
Dec18 |
180605 |
110.100 |
111.800 |
110.100 |
111.430 |
+1.395 |
9,301 |
48,184 |
+624 |
Feb19 |
180605 |
113.950 |
115.750 |
113.950 |
115.430 |
+1.480 |
3,720 |
18,666 |
+732 |
Apr19 |
180605 |
115.200 |
116.950 |
115.200 |
116.800 |
+1.600 |
1,575 |
7,663 |
+494 |
Total Volume and Open Interest |
64,008 |
338,918 |
-5,364 |
Feeder Cattle(CME) |
Aug18 |
180605 |
145.330 |
146.950 |
144.330 |
146.130 |
+1.280 |
6,833 |
24,414 |
-130 |
Sep18 |
180605 |
145.985 |
147.850 |
145.185 |
147.350 |
+1.750 |
1,808 |
5,002 |
-26 |
Oct18 |
180605 |
146.050 |
148.100 |
145.535 |
147.630 |
+2.000 |
1,245 |
6,145 |
+224 |
Nov18 |
180605 |
146.035 |
148.100 |
145.785 |
147.735 |
+1.985 |
788 |
4,145 |
-166 |
Jan19 |
180605 |
143.150 |
144.850 |
142.900 |
144.685 |
+1.985 |
245 |
2,779 |
+74 |
Mar19 |
180605 |
142.080 |
143.185 |
141.580 |
142.985 |
+1.685 |
106 |
571 |
+49 |
Apr19 |
180605 |
142.330 |
142.330 |
142.330 |
142.330 |
+1.330 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,025 |
43,058 |
+25 |
Lean Hogs(CME) |
Jun18 |
180605 |
76.730 |
77.200 |
76.050 |
76.535 |
-1.045 |
8,631 |
19,310 |
-1,837 |
Jul18 |
180605 |
76.535 |
77.180 |
75.200 |
77.035 |
-0.895 |
21,679 |
70,845 |
-2,272 |
Aug18 |
180605 |
75.000 |
75.850 |
74.000 |
75.650 |
-0.830 |
12,731 |
53,407 |
+2,823 |
Oct18 |
180605 |
61.800 |
62.680 |
60.500 |
62.450 |
-0.150 |
9,631 |
53,827 |
-511 |
Dec18 |
180605 |
56.630 |
58.050 |
55.430 |
57.800 |
+0.450 |
6,446 |
25,339 |
-99 |
Feb19 |
180605 |
61.350 |
63.000 |
60.450 |
62.800 |
+0.670 |
2,117 |
9,732 |
+588 |
Apr19 |
180605 |
65.725 |
67.100 |
64.975 |
66.930 |
+0.430 |
393 |
4,171 |
+194 |
May19 |
180605 |
72.000 |
72.000 |
72.000 |
72.000 |
+0.420 |
2 |
90 |
+1 |
Total Volume and Open Interest |
61,671 |
237,380 |
-1,104 |
Class III Milk(CME) |
Jun18 |
180605 |
15.36 |
15.37 |
15.26 |
15.26 |
-0.12 |
409 |
3,818 |
+47 |
Jul18 |
180605 |
15.98 |
16.00 |
15.71 |
15.73 |
-0.29 |
201 |
3,447 |
+46 |
Aug18 |
180605 |
16.65 |
16.65 |
16.26 |
16.28 |
-0.37 |
113 |
2,570 |
+27 |
Sep18 |
180605 |
16.86 |
16.86 |
16.50 |
16.53 |
-0.33 |
163 |
2,753 |
+10 |
Oct18 |
180605 |
16.67 |
16.75 |
16.46 |
16.48 |
-0.28 |
71 |
2,416 |
-29 |
Nov18 |
180605 |
16.47 |
16.53 |
16.30 |
16.31 |
-0.23 |
110 |
2,119 |
-35 |
Dec18 |
180605 |
16.35 |
16.35 |
16.15 |
16.15 |
-0.20 |
56 |
1,997 |
+7 |
Jan19 |
180605 |
16.07 |
16.07 |
16.01 |
16.03 |
-0.08 |
42 |
461 |
+23 |
Feb19 |
180605 |
15.98 |
16.06 |
15.98 |
16.04 |
-0.03 |
42 |
383 |
+33 |
Mar19 |
180605 |
15.94 |
16.04 |
15.93 |
15.99 |
-0.05 |
12 |
227 |
+6 |
Apr19 |
180605 |
15.98 |
15.99 |
15.94 |
15.99 |
-0.02 |
7 |
220 |
+5 |
May19 |
180605 |
16.08 |
16.08 |
16.00 |
16.08 |
-0.03 |
1 |
98 |
+1 |
Jun19 |
180605 |
16.18 |
16.18 |
16.17 |
16.18 |
unch |
2 |
103 |
-2 |
Total Volume and Open Interest |
1,251 |
20,929 |
+152 |
Cocoa(ICE) |
Jul18 |
180605 |
2328 |
2366 |
2278 |
2289 |
-62 |
36,079 |
89,892 |
-11,164 |
Sep18 |
180605 |
2386 |
2424 |
2344 |
2356 |
-54 |
27,109 |
80,383 |
+541 |
Dec18 |
180605 |
2425 |
2457 |
2379 |
2391 |
-53 |
11,429 |
60,267 |
+2,040 |
Mar19 |
180605 |
2440 |
2466 |
2393 |
2404 |
-47 |
6,112 |
43,417 |
+2,573 |
May19 |
180605 |
2434 |
2456 |
2390 |
2400 |
-45 |
1,952 |
14,016 |
+388 |
Jul19 |
180605 |
2423 |
2450 |
2395 |
2405 |
-37 |
554 |
5,174 |
-113 |
Sep19 |
180605 |
2440 |
2459 |
2411 |
2413 |
-32 |
655 |
4,395 |
+207 |
Total Volume and Open Interest |
84,278 |
305,384 |
-5,424 |
Coffee "C"(ICE) |
Jul18 |
180605 |
121.15 |
121.55 |
119.15 |
119.45 |
-2.05 |
36,673 |
118,538 |
-4,243 |
Sep18 |
180605 |
123.30 |
123.80 |
121.45 |
121.75 |
-2.00 |
19,281 |
67,496 |
-3,294 |
Dec18 |
180605 |
126.80 |
127.25 |
125.00 |
125.30 |
-1.95 |
9,841 |
40,884 |
+1,471 |
Mar19 |
180605 |
130.30 |
130.75 |
128.50 |
128.85 |
-1.90 |
2,614 |
16,382 |
+228 |
May19 |
180605 |
132.55 |
133.00 |
130.85 |
131.15 |
-1.85 |
1,121 |
10,288 |
+119 |
Jul19 |
180605 |
135.00 |
135.00 |
132.95 |
133.20 |
-1.85 |
382 |
3,635 |
+43 |
Total Volume and Open Interest |
70,639 |
265,588 |
-5,418 |
Orange Juice(ICE) |
Jul18 |
180605 |
165.60 |
165.95 |
163.30 |
165.00 |
-0.20 |
921 |
11,342 |
-296 |
Sep18 |
180605 |
167.00 |
167.00 |
164.25 |
166.10 |
+0.10 |
426 |
3,520 |
+227 |
Nov18 |
180605 |
166.65 |
166.65 |
164.30 |
166.20 |
+0.05 |
38 |
1,396 |
+25 |
Jan19 |
180605 |
166.10 |
166.10 |
166.10 |
166.10 |
+0.05 |
2 |
262 |
+1 |
Mar19 |
180605 |
165.30 |
165.30 |
165.30 |
165.30 |
+0.05 |
1 |
28 |
+1 |
May19 |
180605 |
165.30 |
165.30 |
165.30 |
165.30 |
+0.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,388 |
16,556 |
-42 |
Sugar #11(ICE) |
Jul18 |
180605 |
11.93 |
12.20 |
11.88 |
12.02 |
+0.12 |
125,768 |
370,160 |
-20,443 |
Oct18 |
180605 |
12.25 |
12.48 |
12.19 |
12.33 |
+0.11 |
66,393 |
295,537 |
+8,683 |
Mar19 |
180605 |
13.12 |
13.31 |
13.02 |
13.17 |
+0.06 |
30,891 |
185,876 |
+713 |
May19 |
180605 |
13.29 |
13.43 |
13.16 |
13.32 |
+0.09 |
8,402 |
51,434 |
+718 |
Jul19 |
180605 |
13.34 |
13.50 |
13.28 |
13.42 |
+0.08 |
5,871 |
39,712 |
+1,250 |
Oct19 |
180605 |
13.48 |
13.67 |
13.46 |
13.58 |
+0.08 |
3,282 |
36,244 |
+411 |
Mar20 |
180605 |
13.95 |
14.11 |
13.95 |
14.07 |
+0.10 |
1,779 |
12,698 |
+899 |
May20 |
180605 |
13.90 |
14.05 |
13.90 |
14.05 |
+0.13 |
242 |
2,411 |
+181 |
Total Volume and Open Interest |
242,855 |
997,473 |
-7,539 |
London Cocoa(LCE) |
Jul18 |
180605 |
1681 |
1693 |
1632 |
1639 |
-54 |
13,574 |
69,900 |
-1,098 |
Sep18 |
180605 |
1740 |
1747 |
1692 |
1706 |
-41 |
7,778 |
53,732 |
+1,037 |
Dec18 |
180605 |
1783 |
1786 |
1731 |
1745 |
-40 |
6,046 |
59,421 |
+240 |
Mar19 |
180605 |
1782 |
1788 |
1742 |
1754 |
-30 |
4,860 |
48,219 |
+183 |
May19 |
180605 |
1777 |
1789 |
1748 |
1754 |
-30 |
971 |
16,311 |
-152 |
Jul19 |
180605 |
1778 |
1786 |
1747 |
1754 |
-31 |
567 |
10,088 |
+145 |
Sep19 |
180605 |
1777 |
1781 |
1740 |
1750 |
-33 |
1,092 |
6,342 |
+259 |
Total Volume and Open Interest |
35,762 |
268,536 |
+610 |
London Sugar(LCE) |
Aug18 |
180605 |
338.10 |
346.70 |
338.10 |
343.70 |
+6.30 |
8,671 |
46,713 |
+800 |
Oct18 |
180605 |
335.50 |
342.70 |
335.00 |
339.20 |
+4.90 |
4,209 |
22,083 |
+636 |
Dec18 |
180605 |
340.00 |
345.00 |
338.80 |
342.10 |
+3.80 |
856 |
12,392 |
-181 |
Mar19 |
180605 |
345.70 |
350.30 |
344.20 |
347.30 |
+2.60 |
606 |
7,452 |
+71 |
May19 |
180605 |
351.00 |
355.30 |
349.30 |
352.00 |
+1.60 |
369 |
3,396 |
+183 |
Total Volume and Open Interest |
15,187 |
96,411 |
+1,674 |
Cotton(ICE) |
Jul18 |
180605 |
92.24 |
92.28 |
89.73 |
89.84 |
-2.26 |
25,638 |
99,811 |
-4,819 |
Oct18 |
180605 |
91.50 |
91.72 |
89.82 |
89.86 |
-1.88 |
9 |
43 |
-1 |
Dec18 |
180605 |
90.91 |
90.98 |
88.75 |
88.98 |
-1.96 |
25,847 |
172,358 |
+7,332 |
Mar19 |
180605 |
90.68 |
90.73 |
88.58 |
88.81 |
-1.88 |
4,467 |
29,230 |
+1,447 |
May19 |
180605 |
90.39 |
90.39 |
88.42 |
88.58 |
-2.03 |
530 |
5,070 |
+16 |
Jul19 |
180605 |
90.24 |
90.24 |
88.30 |
88.39 |
-2.11 |
383 |
3,481 |
+118 |
Total Volume and Open Interest |
57,509 |
322,153 |
+4,304 |
Lumber(CME) |
Jul18 |
180605 |
584.0 |
595.0 |
583.6 |
588.8 |
+0.4 |
567 |
4,577 |
-21 |
Sep18 |
180605 |
565.3 |
575.0 |
565.3 |
570.7 |
-1.7 |
213 |
1,117 |
+35 |
Nov18 |
180605 |
529.4 |
541.4 |
529.4 |
536.4 |
-1.6 |
41 |
472 |
+4 |
Jan19 |
180605 |
519.4 |
519.4 |
514.4 |
516.0 |
unch |
25 |
269 |
+6 |
Total Volume and Open Interest |
849 |
6,625 |
+24 |
Crude Oil(NYM) |
Jul18 |
180605 |
64.94 |
65.57 |
64.22 |
65.52 |
+0.77 |
781,103 |
470,649 |
-14,504 |
Aug18 |
180605 |
64.93 |
65.49 |
64.15 |
65.46 |
+0.78 |
231,160 |
237,460 |
+1,624 |
Sep18 |
180605 |
64.68 |
65.26 |
63.94 |
65.23 |
+0.75 |
174,268 |
238,036 |
-11,564 |
Oct18 |
180605 |
64.52 |
64.98 |
63.72 |
64.95 |
+0.69 |
106,048 |
187,416 |
-10,280 |
Nov18 |
180605 |
64.31 |
64.77 |
63.60 |
64.73 |
+0.63 |
54,505 |
112,864 |
+132 |
Dec18 |
180605 |
64.15 |
64.52 |
63.38 |
64.47 |
+0.56 |
136,214 |
288,236 |
-8,674 |
Jan19 |
180605 |
64.01 |
64.27 |
63.21 |
64.24 |
+0.52 |
25,463 |
122,635 |
-274 |
Feb19 |
180605 |
63.81 |
63.92 |
62.95 |
63.91 |
+0.49 |
12,521 |
64,196 |
+1,234 |
Mar19 |
180605 |
63.51 |
63.61 |
62.67 |
63.58 |
+0.44 |
23,026 |
74,535 |
-1,871 |
Apr19 |
180605 |
63.07 |
63.27 |
62.41 |
63.25 |
+0.41 |
6,616 |
39,757 |
+16 |
May19 |
180605 |
62.96 |
62.96 |
62.14 |
62.92 |
+0.36 |
5,722 |
33,729 |
-364 |
Jun19 |
180605 |
62.60 |
62.70 |
61.86 |
62.60 |
+0.32 |
33,422 |
146,680 |
+1,263 |
Jul19 |
180605 |
62.78 |
62.78 |
62.09 |
62.28 |
+0.31 |
2,678 |
31,176 |
-179 |
Aug19 |
180605 |
61.96 |
61.96 |
61.96 |
61.96 |
+0.29 |
1,107 |
28,133 |
+251 |
Sep19 |
180605 |
61.67 |
61.67 |
61.67 |
61.67 |
+0.29 |
4,131 |
51,095 |
+95 |
Oct19 |
180605 |
61.42 |
61.42 |
61.42 |
61.42 |
+0.29 |
608 |
26,851 |
+249 |
Total Volume and Open Interest |
1,656,602 |
2,587,923 |
-38,034 |
e-miNY Crude Oil(NYM) |
Jul18 |
180605 |
64.975 |
65.550 |
64.200 |
65.525 |
+0.775 |
18,302 |
2,837 |
-115 |
Aug18 |
180605 |
64.975 |
65.475 |
64.175 |
65.450 |
+0.775 |
407 |
506 |
+27 |
Sep18 |
180605 |
64.850 |
65.275 |
63.950 |
65.225 |
+0.750 |
68 |
154 |
+17 |
Oct18 |
180605 |
63.900 |
64.950 |
63.900 |
64.950 |
+0.700 |
18 |
38 |
+13 |
Nov18 |
180605 |
64.450 |
64.725 |
63.750 |
64.725 |
+0.625 |
18 |
119 |
-12 |
Dec18 |
180605 |
64.225 |
64.500 |
63.500 |
64.475 |
+0.575 |
23 |
221 |
-6 |
Jan19 |
180605 |
64.000 |
64.250 |
63.900 |
64.250 |
+0.525 |
4 |
128 |
+0 |
Feb19 |
180605 |
63.900 |
63.900 |
63.900 |
63.900 |
+0.475 |
0 |
52 |
+0 |
Mar19 |
180605 |
63.475 |
63.575 |
62.700 |
63.575 |
+0.425 |
1 |
27 |
+0 |
Apr19 |
180605 |
63.200 |
63.250 |
63.125 |
63.250 |
+0.400 |
0 |
28 |
+0 |
Total Volume and Open Interest |
18,842 |
4,177 |
-76 |
NY Harbor ULSD(NYM) |
Jul18 |
180605 |
215.08 |
215.93 |
211.64 |
214.16 |
-1.09 |
74,800 |
132,680 |
-3,108 |
Aug18 |
180605 |
215.55 |
216.26 |
212.03 |
214.56 |
-1.02 |
38,100 |
62,920 |
+1,849 |
Sep18 |
180605 |
216.25 |
216.63 |
212.50 |
215.03 |
-0.95 |
23,428 |
48,780 |
-216 |
Oct18 |
180605 |
216.38 |
216.97 |
212.92 |
215.44 |
-0.89 |
13,377 |
34,038 |
-88 |
Nov18 |
180605 |
216.81 |
217.38 |
213.41 |
215.88 |
-0.89 |
9,320 |
24,883 |
+1,309 |
Dec18 |
180605 |
217.05 |
217.58 |
213.61 |
216.12 |
-0.86 |
20,273 |
54,484 |
+1,209 |
Jan19 |
180605 |
217.29 |
217.90 |
214.01 |
216.54 |
-0.79 |
2,664 |
14,427 |
-286 |
Feb19 |
180605 |
214.09 |
217.86 |
214.07 |
216.54 |
-0.78 |
1,407 |
5,922 |
+24 |
Mar19 |
180605 |
213.73 |
217.34 |
213.70 |
216.03 |
-0.82 |
2,400 |
6,362 |
+773 |
Apr19 |
180605 |
213.99 |
216.41 |
212.85 |
214.97 |
-0.95 |
582 |
3,892 |
-15 |
May19 |
180605 |
213.41 |
214.12 |
212.31 |
214.12 |
-1.14 |
319 |
1,208 |
+11 |
Jun19 |
180605 |
215.13 |
215.43 |
211.70 |
213.45 |
-1.34 |
1,783 |
16,064 |
+541 |
Jul19 |
180605 |
213.01 |
213.32 |
212.26 |
213.32 |
-1.37 |
30 |
814 |
+5 |
Aug19 |
180605 |
213.21 |
213.57 |
212.89 |
213.57 |
-1.36 |
3 |
264 |
+2 |
Total Volume and Open Interest |
189,016 |
416,747 |
+2,035 |
RBOB Gasoline(NYM) |
Jul18 |
180605 |
212.47 |
213.32 |
208.42 |
210.62 |
-1.62 |
72,833 |
169,329 |
-7,436 |
Aug18 |
180605 |
211.33 |
212.15 |
207.37 |
209.75 |
-1.41 |
41,580 |
69,906 |
+1,313 |
Sep18 |
180605 |
209.38 |
210.35 |
205.68 |
208.13 |
-1.25 |
25,150 |
68,250 |
-598 |
Oct18 |
180605 |
197.55 |
197.96 |
193.44 |
196.11 |
-1.04 |
14,025 |
49,047 |
+1,011 |
Nov18 |
180605 |
194.64 |
194.84 |
190.40 |
193.04 |
-1.04 |
5,777 |
34,039 |
+789 |
Dec18 |
180605 |
192.62 |
192.62 |
188.20 |
190.79 |
-1.00 |
9,503 |
35,451 |
-486 |
Jan19 |
180605 |
191.38 |
191.59 |
187.38 |
189.90 |
-0.94 |
2,839 |
19,638 |
+169 |
Feb19 |
180605 |
191.01 |
191.57 |
187.69 |
190.00 |
-0.85 |
940 |
6,143 |
+92 |
Mar19 |
180605 |
190.12 |
192.50 |
188.65 |
191.06 |
-0.72 |
1,059 |
7,058 |
+286 |
Apr19 |
180605 |
208.65 |
209.08 |
205.58 |
207.65 |
-0.53 |
510 |
4,174 |
+151 |
Total Volume and Open Interest |
176,210 |
475,297 |
-4,878 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180605 |
210.62 |
210.62 |
210.62 |
210.62 |
-1.62 |
1 |
1 |
+1 |
Aug18 |
180605 |
209.75 |
209.75 |
209.75 |
209.75 |
-1.41 |
|
|
|
Sep18 |
180605 |
208.13 |
208.13 |
208.13 |
208.13 |
-1.25 |
|
|
|
Oct18 |
180605 |
196.11 |
196.11 |
196.11 |
196.11 |
-1.04 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jul18 |
180605 |
2.920 |
2.931 |
2.874 |
2.890 |
-0.040 |
90,936 |
304,619 |
-4,055 |
Aug18 |
180605 |
2.936 |
2.945 |
2.889 |
2.907 |
-0.036 |
29,487 |
107,893 |
+2,626 |
Sep18 |
180605 |
2.916 |
2.928 |
2.875 |
2.892 |
-0.033 |
22,244 |
175,022 |
+288 |
Oct18 |
180605 |
2.923 |
2.934 |
2.882 |
2.900 |
-0.032 |
22,260 |
151,632 |
+1,207 |
Nov18 |
180605 |
2.968 |
2.972 |
2.923 |
2.940 |
-0.031 |
15,029 |
93,580 |
+483 |
Dec18 |
180605 |
3.068 |
3.077 |
3.031 |
3.046 |
-0.030 |
9,403 |
89,043 |
+336 |
Jan19 |
180605 |
3.153 |
3.160 |
3.115 |
3.131 |
-0.028 |
18,552 |
111,096 |
+2,004 |
Feb19 |
180605 |
3.119 |
3.125 |
3.083 |
3.097 |
-0.026 |
9,315 |
61,665 |
+2,037 |
Mar19 |
180605 |
3.013 |
3.020 |
2.980 |
2.994 |
-0.024 |
21,109 |
104,364 |
+1,434 |
Apr19 |
180605 |
2.646 |
2.652 |
2.624 |
2.635 |
-0.017 |
17,104 |
98,906 |
+2,332 |
May19 |
180605 |
2.603 |
2.609 |
2.584 |
2.594 |
-0.016 |
4,334 |
49,454 |
+1,756 |
Jun19 |
180605 |
2.630 |
2.636 |
2.609 |
2.622 |
-0.016 |
1,379 |
22,158 |
+772 |
Jul19 |
180605 |
2.662 |
2.669 |
2.641 |
2.654 |
-0.015 |
1,533 |
19,572 |
+454 |
Aug19 |
180605 |
2.670 |
2.677 |
2.648 |
2.661 |
-0.015 |
902 |
18,349 |
+294 |
Sep19 |
180605 |
2.664 |
2.664 |
2.635 |
2.648 |
-0.016 |
1,269 |
21,173 |
+536 |
Oct19 |
180605 |
2.678 |
2.684 |
2.656 |
2.669 |
-0.016 |
3,114 |
38,164 |
+287 |
Total Volume and Open Interest |
270,924 |
1,546,267 |
+12,748 |
Brent Crude Oil(ICE) |
Aug18 |
180605 |
75.40 |
75.74 |
73.81 |
75.38 |
+0.09 |
296,571 |
540,818 |
-9,158 |
Sep18 |
180605 |
75.21 |
75.53 |
73.69 |
75.13 |
+0.03 |
167,842 |
383,601 |
+11,674 |
Oct18 |
180605 |
75.01 |
75.30 |
73.52 |
74.85 |
-0.03 |
87,656 |
175,078 |
+5,470 |
Nov18 |
180605 |
74.76 |
75.07 |
73.36 |
74.60 |
-0.06 |
45,552 |
149,255 |
+4,757 |
Dec18 |
180605 |
74.49 |
74.80 |
73.13 |
74.33 |
-0.08 |
125,343 |
323,554 |
-2,501 |
Jan19 |
180605 |
74.24 |
74.49 |
72.89 |
74.01 |
-0.11 |
20,168 |
82,842 |
+1,317 |
Feb19 |
180605 |
73.91 |
74.17 |
72.62 |
73.67 |
-0.13 |
10,804 |
67,568 |
+766 |
Mar19 |
180605 |
73.71 |
73.85 |
72.31 |
73.34 |
-0.15 |
14,880 |
56,455 |
-902 |
Apr19 |
180605 |
73.45 |
73.54 |
72.11 |
73.01 |
-0.17 |
4,298 |
36,279 |
-630 |
May19 |
180605 |
72.66 |
72.66 |
72.66 |
72.66 |
-0.19 |
1,088 |
25,810 |
-743 |
Jun19 |
180605 |
72.71 |
72.88 |
71.44 |
72.30 |
-0.20 |
27,974 |
113,664 |
+3,173 |
Jul19 |
180605 |
72.00 |
72.00 |
72.00 |
72.00 |
-0.21 |
1,233 |
30,016 |
-690 |
Aug19 |
180605 |
71.69 |
71.69 |
71.69 |
71.69 |
-0.21 |
1,376 |
25,406 |
+72 |
Sep19 |
180605 |
71.35 |
71.35 |
71.35 |
71.35 |
-0.21 |
1,901 |
40,042 |
+269 |
Total Volume and Open Interest |
868,234 |
2,524,276 |
+16,556 |
Gas Oil(ICE) |
Jun18 |
180605 |
666.00 |
667.75 |
653.50 |
657.50 |
-8.50 |
65,275 |
98,818 |
-10,487 |
Jul18 |
180605 |
663.75 |
664.25 |
650.75 |
654.50 |
-8.00 |
100,720 |
207,320 |
+853 |
Aug18 |
180605 |
663.25 |
664.00 |
650.75 |
654.50 |
-7.50 |
53,478 |
128,911 |
+6,580 |
Sep18 |
180605 |
662.75 |
664.25 |
651.50 |
655.00 |
-7.25 |
25,335 |
86,148 |
+2,306 |
Oct18 |
180605 |
663.50 |
664.50 |
652.00 |
655.50 |
-7.25 |
17,281 |
77,296 |
+3,162 |
Nov18 |
180605 |
662.25 |
662.50 |
650.50 |
654.00 |
-6.75 |
5,028 |
34,097 |
+511 |
Dec18 |
180605 |
659.25 |
660.75 |
649.00 |
652.25 |
-6.50 |
27,985 |
112,359 |
+522 |
Jan19 |
180605 |
659.00 |
659.00 |
648.75 |
651.75 |
-6.00 |
3,137 |
29,882 |
-169 |
Feb19 |
180605 |
658.75 |
658.75 |
648.50 |
651.50 |
-6.00 |
1,471 |
26,639 |
+442 |
Mar19 |
180605 |
656.25 |
656.25 |
647.25 |
650.25 |
-6.00 |
915 |
20,627 |
-140 |
Total Volume and Open Interest |
313,580 |
1,058,879 |
+4,397 |
Ethanol(CBOT) |
Jul18 |
180605 |
1.460 |
1.465 |
1.455 |
1.462 |
+0.006 |
235 |
1,127 |
-47 |
Aug18 |
180605 |
1.474 |
1.483 |
1.474 |
1.483 |
+0.005 |
35 |
184 |
-7 |
Sep18 |
180605 |
1.490 |
1.493 |
1.488 |
1.493 |
+0.005 |
24 |
293 |
+4 |
Oct18 |
180605 |
1.491 |
1.491 |
1.484 |
1.490 |
+0.005 |
7 |
175 |
-1 |
Nov18 |
180605 |
1.488 |
1.488 |
1.478 |
1.487 |
+0.003 |
7 |
22 |
+5 |
Dec18 |
180605 |
1.475 |
1.478 |
1.475 |
1.475 |
+0.020 |
7 |
97 |
+5 |
Jan19 |
180605 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.020 |
5 |
85 |
+5 |
Feb19 |
180605 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.020 |
|
|
|
Total Volume and Open Interest |
351 |
2,046 |
-63 |
WTI Crude Oil(ICE) |
Jul18 |
180605 |
64.97 |
65.58 |
64.23 |
65.52 |
+0.77 |
49,109 |
79,381 |
+11 |
Aug18 |
180605 |
65.01 |
65.50 |
64.16 |
65.46 |
+0.78 |
88,421 |
65,422 |
-2,493 |
Sep18 |
180605 |
64.82 |
65.29 |
63.95 |
65.23 |
+0.75 |
63,354 |
69,786 |
+5,718 |
Oct18 |
180605 |
64.58 |
64.98 |
63.74 |
64.95 |
+0.69 |
32,157 |
26,180 |
+246 |
Nov18 |
180605 |
64.42 |
64.76 |
63.58 |
64.73 |
+0.63 |
13,865 |
13,908 |
+797 |
Dec18 |
180605 |
64.22 |
64.53 |
63.40 |
64.47 |
+0.56 |
36,428 |
128,574 |
+2,269 |
Jan19 |
180605 |
64.11 |
64.27 |
63.22 |
64.24 |
+0.52 |
5,232 |
16,523 |
+746 |
Feb19 |
180605 |
63.19 |
63.92 |
63.05 |
63.91 |
+0.49 |
1,277 |
17,608 |
-97 |
Mar19 |
180605 |
62.91 |
63.58 |
62.91 |
63.58 |
+0.44 |
1,604 |
16,619 |
+374 |
Apr19 |
180605 |
63.25 |
63.25 |
63.25 |
63.25 |
+0.41 |
592 |
3,965 |
-157 |
May19 |
180605 |
62.92 |
62.92 |
62.92 |
62.92 |
+0.36 |
353 |
6,731 |
-42 |
Jun19 |
180605 |
62.70 |
62.70 |
62.09 |
62.60 |
+0.32 |
5,498 |
47,734 |
+674 |
Jul19 |
180605 |
62.28 |
62.28 |
62.28 |
62.28 |
+0.31 |
221 |
4,281 |
+0 |
Aug19 |
180605 |
61.96 |
61.96 |
61.96 |
61.96 |
+0.29 |
78 |
5,189 |
+0 |
Sep19 |
180605 |
61.67 |
61.67 |
61.67 |
61.67 |
+0.29 |
121 |
8,509 |
+0 |
Oct19 |
180605 |
61.42 |
61.42 |
61.42 |
61.42 |
+0.29 |
38 |
2,824 |
+0 |
Total Volume and Open Interest |
312,591 |
652,631 |
+8,887 |
US Dollar Index(ICE) |
Jun18 |
180605 |
93.985 |
94.295 |
93.755 |
93.870 |
-0.115 |
28,831 |
40,371 |
-788 |
Sep18 |
180605 |
93.545 |
93.860 |
93.315 |
93.425 |
-0.115 |
1,655 |
3,361 |
+570 |
Dec18 |
180605 |
93.300 |
93.300 |
92.845 |
92.940 |
-0.125 |
14 |
1,201 |
+4 |
Total Volume and Open Interest |
30,508 |
45,161 |
-214 |
Australian Dollar(CME) |
Jun18 |
180605 |
76.50 |
76.57 |
75.95 |
76.15 |
-0.39 |
93,695 |
145,685 |
+349 |
Sep18 |
180605 |
76.59 |
76.61 |
76.00 |
76.20 |
-0.39 |
1,154 |
3,401 |
+285 |
Dec18 |
180605 |
76.40 |
76.40 |
76.12 |
76.28 |
-0.38 |
0 |
423 |
+0 |
Total Volume and Open Interest |
95,280 |
150,359 |
+650 |
British Pound(CME) |
Jun18 |
180605 |
133.22 |
134.16 |
133.10 |
133.99 |
+0.77 |
120,783 |
207,055 |
-2,669 |
Sep18 |
180605 |
133.78 |
134.71 |
133.68 |
134.56 |
+0.77 |
5,767 |
14,235 |
+182 |
Dec18 |
180605 |
135.09 |
135.28 |
135.09 |
135.15 |
+0.76 |
21 |
698 |
-1 |
Total Volume and Open Interest |
128,665 |
224,288 |
-2,177 |
Canadian Dollar(CME) |
Jun18 |
180605 |
77.35 |
77.45 |
76.55 |
77.11 |
-0.26 |
70,635 |
127,003 |
+645 |
Sep18 |
180605 |
77.50 |
77.60 |
76.70 |
77.26 |
-0.26 |
2,072 |
26,188 |
+1,190 |
Dec18 |
180605 |
77.66 |
77.66 |
76.86 |
77.41 |
-0.26 |
28 |
3,771 |
+3 |
Mar19 |
180605 |
77.50 |
77.56 |
77.00 |
77.56 |
-0.25 |
29 |
123 |
-8 |
Total Volume and Open Interest |
73,045 |
157,370 |
+1,901 |
Japanese Yen(CME) |
Jun18 |
180605 |
91.12 |
91.42 |
90.98 |
91.18 |
-0.02 |
151,743 |
142,278 |
-6,779 |
Sep18 |
180605 |
91.71 |
91.99 |
91.56 |
91.76 |
-0.02 |
1,527 |
8,546 |
+189 |
Dec18 |
180605 |
92.27 |
92.65 |
92.27 |
92.40 |
-0.03 |
2 |
668 |
+1 |
Total Volume and Open Interest |
154,953 |
151,993 |
-6,751 |
Swiss Franc(CME) |
Jun18 |
180605 |
101.30 |
101.82 |
101.17 |
101.65 |
+0.38 |
26,475 |
95,971 |
-272 |
Sep18 |
180605 |
102.11 |
102.62 |
101.99 |
102.46 |
+0.38 |
338 |
4,764 |
+97 |
Dec18 |
180605 |
103.34 |
103.46 |
102.92 |
103.34 |
+0.38 |
0 |
49 |
+0 |
Total Volume and Open Interest |
26,813 |
100,798 |
-175 |
EuroFX(CME) |
Jun18 |
180605 |
117.06 |
117.42 |
116.63 |
117.24 |
+0.15 |
347,073 |
496,642 |
-3,339 |
Sep18 |
180605 |
117.90 |
118.24 |
117.45 |
118.06 |
+0.14 |
26,106 |
60,122 |
+12,663 |
Dec18 |
180605 |
118.66 |
119.07 |
118.36 |
118.95 |
+0.14 |
192 |
4,032 |
+75 |
Total Volume and Open Interest |
380,219 |
565,940 |
+9,124 |
Mexican Peso(CME) |
Jun18 |
180605 |
496.38 |
497.38 |
487.38 |
490.00 |
-8.25 |
52,556 |
181,270 |
-794 |
Jul18 |
180605 |
487.75 |
487.75 |
487.75 |
487.75 |
-8.25 |
|
|
|
Total Volume and Open Interest |
59,012 |
192,476 |
+5,269 |
Brazilian Real(CME) |
Jul18 |
180605 |
267.00 |
267.00 |
261.00 |
262.70 |
-4.30 |
3,241 |
38,187 |
+41 |
Aug18 |
180605 |
264.00 |
264.35 |
261.05 |
261.95 |
-4.40 |
2 |
3 |
+1 |
Sep18 |
180605 |
263.25 |
263.25 |
260.05 |
261.25 |
-4.35 |
113 |
4,382 |
-74 |
Oct18 |
180605 |
260.65 |
260.65 |
260.65 |
260.65 |
-4.35 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,356 |
42,625 |
-32 |
30-Year T-Bonds(CBOT) |
Jun18 |
180605 |
144~010 |
144~230 |
144~010 |
144~100 |
+0~060 |
27,813 |
27,929 |
-10,014 |
Sep18 |
180605 |
143~050 |
143~280 |
143~040 |
143~150 |
+0~070 |
372,719 |
808,226 |
-6,661 |
Dec18 |
180605 |
142~240 |
142~240 |
142~240 |
142~240 |
+0~070 |
0 |
6 |
+0 |
Total Volume and Open Interest |
400,532 |
836,161 |
-16,675 |
10-Year T-Notes(CBOT) |
Jun18 |
180605 |
119~250 |
120~055 |
119~250 |
120~010 |
+0~065 |
126,455 |
106,208 |
-47,113 |
Sep18 |
180605 |
119~140 |
119~270 |
119~140 |
119~225 |
+0~065 |
2,163,284 |
3,476,905 |
-40,034 |
Dec18 |
180605 |
119~185 |
119~185 |
119~185 |
119~185 |
+0~065 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,289,739 |
3,583,117 |
-87,147 |
5-Year T-Notes(CBOT) |
Jun18 |
180605 |
113~172 |
113~252 |
113~172 |
113~222 |
+0~036 |
72,405 |
68,876 |
-29,291 |
Sep18 |
180605 |
113~082 |
113~170 |
113~082 |
113~136 |
+0~036 |
1,185,121 |
3,640,573 |
+7,382 |
Dec18 |
180605 |
112~262 |
112~262 |
112~262 |
112~262 |
+0~036 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,257,526 |
3,709,452 |
-21,909 |
2 Year T-Notes(CBOT) |
Jun18 |
180605 |
106~010 |
106~036 |
106~010 |
106~026 |
+0~012 |
49,911 |
45,490 |
-19,830 |
Sep18 |
180605 |
105~280 |
105~306 |
105~276 |
105~294 |
+0~012 |
527,952 |
1,839,760 |
-5,190 |
Dec18 |
180605 |
105~194 |
105~194 |
105~194 |
105~194 |
+0~012 |
|
|
|
Total Volume and Open Interest |
577,863 |
1,885,250 |
-25,020 |
Eurodollars(CME) |
Jun18 |
180605 |
97.670 |
97.673 |
97.662 |
97.665 |
-0.003 |
255,869 |
1,457,729 |
-3,597 |
Sep18 |
180605 |
97.520 |
97.545 |
97.520 |
97.530 |
+0.010 |
309,971 |
1,358,674 |
-18,588 |
Dec18 |
180605 |
97.350 |
97.380 |
97.350 |
97.365 |
+0.010 |
495,361 |
1,956,018 |
+22,805 |
Mar19 |
180605 |
97.240 |
97.280 |
97.240 |
97.260 |
+0.015 |
296,524 |
1,347,431 |
-11,287 |
Jun19 |
180605 |
97.140 |
97.190 |
97.140 |
97.165 |
+0.020 |
374,996 |
1,409,863 |
-25,540 |
Sep19 |
180605 |
97.070 |
97.125 |
97.070 |
97.100 |
+0.025 |
340,528 |
886,775 |
-24,493 |
Dec19 |
180605 |
97.010 |
97.070 |
97.010 |
97.045 |
+0.025 |
526,175 |
1,871,483 |
+16,934 |
Mar20 |
180605 |
96.990 |
97.050 |
96.985 |
97.025 |
+0.025 |
265,938 |
986,027 |
+6,048 |
Jun20 |
180605 |
96.980 |
97.045 |
96.980 |
97.015 |
+0.025 |
205,754 |
968,081 |
+3,202 |
Sep20 |
180605 |
96.975 |
97.040 |
96.970 |
97.010 |
+0.025 |
181,354 |
708,951 |
+13,000 |
Dec20 |
180605 |
96.950 |
97.020 |
96.950 |
96.990 |
+0.025 |
282,840 |
759,732 |
+17,363 |
Mar21 |
180605 |
96.960 |
97.020 |
96.960 |
96.990 |
+0.020 |
164,692 |
377,763 |
+3,571 |
Jun21 |
180605 |
96.950 |
97.015 |
96.950 |
96.985 |
+0.020 |
78,693 |
284,626 |
+32 |
Sep21 |
180605 |
96.955 |
97.010 |
96.955 |
96.980 |
+0.020 |
73,782 |
187,136 |
-2,276 |
Dec21 |
180605 |
96.940 |
96.995 |
96.940 |
96.970 |
+0.025 |
89,181 |
273,042 |
+1,483 |
Mar22 |
180605 |
96.940 |
96.995 |
96.940 |
96.970 |
+0.025 |
53,493 |
118,658 |
-7,395 |
Jun22 |
180605 |
96.935 |
96.985 |
96.935 |
96.960 |
+0.020 |
35,974 |
86,138 |
-315 |
Sep22 |
180605 |
96.930 |
96.975 |
96.930 |
96.950 |
+0.020 |
25,864 |
63,624 |
+1,401 |
Total Volume and Open Interest |
4,148,280 |
15,450,517 |
-1,174 |
Ultra T-Bond(CBOT) |
Jun18 |
180605 |
157~20 |
158~13 |
157~15 |
157~25 |
+0~07 |
33,011 |
55,788 |
-20,973 |
Sep18 |
180605 |
156~23 |
157~22 |
156~23 |
157~02 |
+0~07 |
173,268 |
994,305 |
+12,105 |
Dec18 |
180605 |
157~02 |
157~02 |
157~02 |
157~02 |
+0~07 |
|
|
|
Total Volume and Open Interest |
206,279 |
1,050,093 |
-8,868 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180605 |
127~290 |
128~110 |
127~270 |
128~040 |
+0~065 |
15,308 |
32,434 |
-5,307 |
Sep18 |
180605 |
127~020 |
127~185 |
127~020 |
127~115 |
+0~070 |
211,131 |
499,874 |
+2,919 |
Dec18 |
180605 |
127~115 |
127~115 |
127~115 |
127~115 |
+0~070 |
|
|
|
Total Volume and Open Interest |
226,439 |
532,308 |
-2,388 |
30 Day Federal Funds(CBOT) |
Jun18 |
180605 |
98.177 |
98.180 |
98.175 |
98.175 |
+0.003 |
10,721 |
161,196 |
+843 |
Jul18 |
180605 |
98.085 |
98.090 |
98.080 |
98.080 |
unch |
54,989 |
249,127 |
+4,481 |
Aug18 |
180605 |
98.075 |
98.080 |
98.075 |
98.075 |
unch |
60,463 |
231,025 |
+9,467 |
Sep18 |
180605 |
98.055 |
98.060 |
98.055 |
98.055 |
+0.005 |
20,216 |
106,851 |
-5,734 |
Oct18 |
180605 |
97.895 |
97.915 |
97.895 |
97.905 |
+0.010 |
55,258 |
236,489 |
+12,324 |
Nov18 |
180605 |
97.885 |
97.905 |
97.880 |
97.895 |
+0.015 |
38,992 |
198,217 |
+4,555 |
Total Volume and Open Interest |
370,538 |
1,882,030 |
+11,266 |
Japanese Govt Bonds(SGX) |
Jun18 |
180605 |
150.82 |
150.88 |
150.78 |
150.86 |
+0.05 |
2,262 |
20,231 |
-746 |
Sep18 |
180605 |
150.60 |
150.67 |
150.58 |
150.67 |
+0.06 |
541 |
712 |
+503 |
Dec18 |
180605 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.06 |
|
|
|
Total Volume and Open Interest |
2,803 |
20,943 |
-243 |
Euro-Buxl(EUREX) |
Jun18 |
180605 |
168.12 |
169.38 |
168.08 |
168.96 |
+0.70 |
137,553 |
329,569 |
+39,351 |
Sep18 |
180605 |
173.96 |
175.58 |
173.96 |
175.14 |
+0.94 |
44,886 |
153,529 |
+71,411 |
Dec18 |
180605 |
175.14 |
175.14 |
175.14 |
175.14 |
+1.04 |
|
|
|
Total Volume and Open Interest |
182,439 |
483,098 |
+110,762 |
Euro-Bund(EUREX) |
Jun18 |
180605 |
160.82 |
161.68 |
160.81 |
161.46 |
+0.57 |
1,225,610 |
2,406,311 |
+119,189 |
Sep18 |
180605 |
160.68 |
161.66 |
160.68 |
161.45 |
+0.64 |
451,059 |
1,358,762 |
+563,772 |
Dec18 |
180605 |
158.69 |
158.96 |
158.69 |
158.96 |
+0.57 |
0 |
37 |
+0 |
Total Volume and Open Interest |
1,676,669 |
3,765,110 |
+682,961 |
Euro-Bobl(EUREX) |
Jun18 |
180605 |
132.03 |
132.32 |
131.99 |
132.24 |
+0.23 |
909,996 |
2,178,655 |
+272,194 |
Sep18 |
180605 |
131.50 |
131.86 |
131.47 |
131.78 |
+0.29 |
411,395 |
1,272,674 |
+687,752 |
Dec18 |
180605 |
131.71 |
131.71 |
131.71 |
131.71 |
+0.23 |
|
|
|
Total Volume and Open Interest |
1,321,391 |
3,451,329 |
+959,946 |
Euro-Schatz(EUREX) |
Jun18 |
180605 |
112.09 |
112.15 |
112.07 |
112.12 |
+0.05 |
861,958 |
2,173,288 |
+223,393 |
Sep18 |
180605 |
111.99 |
112.07 |
111.99 |
112.04 |
+0.05 |
470,273 |
1,433,499 |
+690,356 |
Dec18 |
180605 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,332,231 |
3,606,787 |
+913,749 |
3-Mth Euribor(EUREX) |
Jun18 |
180605 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
149 |
6,135 |
+0 |
Sep18 |
180605 |
100.305 |
100.305 |
100.295 |
100.300 |
unch |
50 |
4,145 |
+0 |
Dec18 |
180605 |
100.290 |
100.290 |
100.280 |
100.280 |
+0.010 |
77 |
13,385 |
+0 |
Total Volume and Open Interest |
390 |
36,671 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180605 |
123~22 |
123~28 |
123~13 |
123~26 |
+0~04 |
4,302 |
69,784 |
-4,359 |
Sep18 |
180605 |
122~26 |
122~30 |
122~14 |
122~27 |
+0~04 |
253,700 |
743,304 |
+8,955 |
Total Volume and Open Interest |
258,002 |
813,088 |
+4,596 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180605 |
99.35 |
99.36 |
99.33 |
99.33 |
-0.03 |
22,958 |
505,738 |
-9,389 |
Sep18 |
180605 |
99.25 |
99.26 |
99.22 |
99.23 |
-0.02 |
53,802 |
461,839 |
-605 |
Dec18 |
180605 |
99.18 |
99.19 |
99.15 |
99.17 |
-0.01 |
60,962 |
494,403 |
+2,815 |
Mar19 |
180605 |
99.11 |
99.12 |
99.07 |
99.10 |
-0.01 |
69,710 |
343,006 |
+9,507 |
Jun19 |
180605 |
99.04 |
99.05 |
99.00 |
99.03 |
-0.01 |
90,821 |
356,372 |
+580 |
Sep19 |
180605 |
98.96 |
98.97 |
98.92 |
98.96 |
unch |
68,192 |
257,150 |
+723 |
Total Volume and Open Interest |
837,252 |
3,554,742 |
+7,157 |
3-Mth Euribor(LIFFE) |
Jun18 |
180605 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
42,835 |
503,326 |
-5,488 |
Sep18 |
180605 |
100.305 |
100.305 |
100.285 |
100.300 |
-0.005 |
267,187 |
538,277 |
-41,710 |
Dec18 |
180605 |
100.285 |
100.290 |
100.265 |
100.280 |
-0.005 |
135,768 |
419,003 |
-11,855 |
Total Volume and Open Interest |
1,406,998 |
4,923,761 |
-100,361 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180605 |
98.00 |
98.00 |
97.96 |
98.00 |
unch |
20,747 |
87,188 |
-4,976 |
Sep18 |
180605 |
98.02 |
98.05 |
98.01 |
98.05 |
+0.02 |
45,036 |
244,223 |
+5,547 |
Dec18 |
180605 |
98.00 |
98.03 |
97.98 |
98.02 |
+0.02 |
42,269 |
195,977 |
+4,805 |
Mar19 |
180605 |
97.94 |
97.97 |
97.92 |
97.96 |
+0.02 |
31,413 |
161,008 |
-40 |
Jun19 |
180605 |
97.87 |
97.89 |
97.85 |
97.89 |
+0.02 |
25,226 |
115,521 |
-1,400 |
Sep19 |
180605 |
97.80 |
97.82 |
97.78 |
97.81 |
+0.01 |
11,262 |
94,644 |
-3,763 |
Dec19 |
180605 |
97.72 |
97.74 |
97.70 |
97.74 |
+0.02 |
19,582 |
80,649 |
+2,247 |
Mar20 |
180605 |
97.66 |
97.67 |
97.64 |
97.67 |
+0.01 |
6,720 |
50,325 |
+297 |
Jun20 |
180605 |
97.60 |
97.61 |
97.59 |
97.60 |
unch |
442 |
7,017 |
+9 |
Sep20 |
180605 |
97.54 |
97.55 |
97.54 |
97.55 |
unch |
902 |
3,578 |
-759 |
Total Volume and Open Interest |
203,776 |
1,042,614 |
+2,112 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180605 |
97.27 |
97.28 |
97.24 |
97.27 |
unch |
202,274 |
1,120,378 |
-22,983 |
Sep18 |
180605 |
97.26 |
97.27 |
97.24 |
97.26 |
+0.01 |
387 |
16,004 |
+51 |
Total Volume and Open Interest |
202,661 |
1,136,382 |
-22,932 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180605 |
97.80 |
97.81 |
97.77 |
97.81 |
+0.01 |
237,143 |
1,105,033 |
+2,210 |
Sep18 |
180605 |
97.79 |
97.81 |
97.78 |
97.81 |
+0.01 |
170 |
5,753 |
+61 |
Total Volume and Open Interest |
237,313 |
1,110,786 |
+2,271 |
Gold(CMX) |
Jun18 |
180605 |
1292.1 |
1299.8 |
1289.9 |
1297.5 |
+4.4 |
663 |
6,997 |
-723 |
Aug18 |
180605 |
1296.4 |
1304.8 |
1293.5 |
1302.2 |
+4.9 |
318,565 |
328,989 |
-4,414 |
Oct18 |
180605 |
1302.6 |
1310.6 |
1299.9 |
1308.3 |
+4.9 |
2,318 |
11,263 |
+264 |
Dec18 |
180605 |
1308.8 |
1317.0 |
1306.1 |
1314.5 |
+4.9 |
7,752 |
79,019 |
+242 |
Feb19 |
180605 |
1314.0 |
1321.2 |
1313.9 |
1320.9 |
+4.9 |
287 |
12,130 |
+51 |
Apr19 |
180605 |
1326.1 |
1327.2 |
1326.1 |
1327.2 |
+4.9 |
311 |
3,964 |
+44 |
Jun19 |
180605 |
1328.6 |
1333.9 |
1328.6 |
1333.9 |
+4.8 |
253 |
4,019 |
+23 |
Aug19 |
180605 |
1334.5 |
1340.5 |
1334.5 |
1340.5 |
+4.8 |
20 |
547 |
+5 |
Oct19 |
180605 |
1347.4 |
1347.4 |
1347.4 |
1347.4 |
+4.9 |
5 |
67 |
+5 |
Dec19 |
180605 |
1349.5 |
1355.1 |
1349.5 |
1354.1 |
+4.7 |
201 |
4,719 |
-116 |
Feb20 |
180605 |
1360.7 |
1360.7 |
1360.7 |
1360.7 |
+4.7 |
0 |
1 |
+0 |
Apr20 |
180605 |
1367.1 |
1367.1 |
1367.1 |
1367.1 |
+4.8 |
|
|
|
Total Volume and Open Interest |
331,413 |
454,581 |
-4,543 |
Silver(CMX) |
Jul18 |
180605 |
1644.0 |
1655.0 |
1637.0 |
1654.3 |
+11.2 |
72,769 |
136,413 |
-3,017 |
Sep18 |
180605 |
1652.0 |
1663.5 |
1645.0 |
1662.7 |
+11.1 |
4,450 |
38,635 |
+1,986 |
Dec18 |
180605 |
1664.5 |
1676.5 |
1659.0 |
1675.8 |
+10.9 |
1,277 |
30,122 |
+267 |
Mar19 |
180605 |
1672.0 |
1689.0 |
1672.0 |
1688.7 |
+10.9 |
263 |
2,207 |
+109 |
May19 |
180605 |
1697.9 |
1697.9 |
1697.9 |
1697.9 |
+10.0 |
144 |
151 |
+1 |
Jul19 |
180605 |
1706.9 |
1706.9 |
1706.9 |
1706.9 |
+10.0 |
2 |
594 |
+0 |
Sep19 |
180605 |
1716.1 |
1716.1 |
1716.1 |
1716.1 |
+10.0 |
0 |
10 |
+0 |
Total Volume and Open Interest |
78,966 |
209,716 |
-707 |
Platinum(NYMEX) |
Jul18 |
180605 |
902.0 |
904.6 |
892.7 |
901.3 |
-2.2 |
20,122 |
69,724 |
-1,138 |
Oct18 |
180605 |
907.3 |
909.0 |
897.7 |
905.9 |
-2.5 |
1,926 |
11,575 |
+1,170 |
Jan19 |
180605 |
910.9 |
912.1 |
905.5 |
912.1 |
-2.5 |
9 |
136 |
+4 |
Apr19 |
180605 |
918.0 |
918.0 |
918.0 |
918.0 |
-2.9 |
0 |
7 |
+0 |
Total Volume and Open Interest |
22,057 |
81,442 |
+36 |
Palladium(NYMEX) |
Jun18 |
180605 |
986.80 |
998.70 |
986.80 |
998.70 |
-1.80 |
18 |
108 |
-16 |
Sep18 |
180605 |
991.00 |
994.70 |
972.40 |
985.70 |
-8.60 |
3,596 |
21,424 |
+586 |
Dec18 |
180605 |
978.30 |
983.20 |
970.00 |
980.50 |
-9.70 |
55 |
522 |
+40 |
Total Volume and Open Interest |
3,669 |
22,062 |
+610 |
Copper(CMX) |
Jul18 |
180605 |
313.80 |
325.00 |
312.35 |
319.85 |
+6.40 |
106,313 |
124,633 |
-4,207 |
Sep18 |
180605 |
315.75 |
326.90 |
314.35 |
321.80 |
+6.40 |
11,198 |
60,944 |
+1,688 |
Dec18 |
180605 |
317.90 |
328.90 |
316.80 |
324.10 |
+6.25 |
4,210 |
35,001 |
+612 |
Mar19 |
180605 |
319.45 |
327.45 |
318.80 |
326.05 |
+6.20 |
1,727 |
16,352 |
+575 |
May19 |
180605 |
320.55 |
329.00 |
320.50 |
327.15 |
+6.20 |
755 |
6,157 |
+196 |
Total Volume and Open Interest |
126,038 |
261,792 |
-1,576 |
E-mini DJIA Index(CBOT) |
Jun18 |
180605 |
24808 |
24860 |
24709 |
24822 |
+26 |
180,922 |
96,547 |
-1,323 |
Sep18 |
180605 |
24826 |
24877 |
24729 |
24839 |
+21 |
643 |
3,148 |
+110 |
Dec18 |
180605 |
24823 |
24880 |
24775 |
24856 |
+25 |
12 |
409 |
+4 |
Mar19 |
180605 |
24911 |
24911 |
24911 |
24911 |
+22 |
0 |
11 |
+0 |
Total Volume and Open Interest |
181,577 |
100,115 |
-1,209 |
S & P 500(CME) |
Jun18 |
180605 |
2742.90 |
2752.60 |
2739.50 |
2751.60 |
+6.10 |
3,582 |
98,999 |
+419 |
Sep18 |
180605 |
2751.50 |
2755.60 |
2743.70 |
2755.60 |
+5.90 |
35 |
17,706 |
+92 |
Dec18 |
180605 |
2759.00 |
2759.00 |
2747.20 |
2759.00 |
+5.80 |
0 |
300 |
+0 |
Mar19 |
180605 |
2765.90 |
2765.90 |
2754.10 |
2765.90 |
+5.80 |
|
|
|
Total Volume and Open Interest |
3,617 |
117,005 |
+511 |
S & P 500 E-Mini(CME) |
Jun18 |
180605 |
2746.00 |
2753.25 |
2739.00 |
2751.50 |
+6.00 |
1,241,171 |
2,971,859 |
-14,998 |
Sep18 |
180605 |
2750.00 |
2757.25 |
2743.00 |
2755.50 |
+5.75 |
26,058 |
207,081 |
+12,666 |
Dec18 |
180605 |
2752.00 |
2760.25 |
2747.00 |
2759.00 |
+5.75 |
1,165 |
43,745 |
+256 |
Mar19 |
180605 |
2757.00 |
2766.00 |
2756.50 |
2766.00 |
+6.00 |
26 |
7,964 |
+18 |
Total Volume and Open Interest |
1,268,420 |
3,230,649 |
-2,058 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180605 |
7147.50 |
7187.50 |
7137.50 |
7179.25 |
+31.00 |
335,020 |
240,285 |
+7,939 |
Sep18 |
180605 |
7170.00 |
7210.50 |
7161.75 |
7203.25 |
+30.00 |
4,452 |
16,877 |
+2,033 |
Dec18 |
180605 |
7198.00 |
7234.00 |
7189.25 |
7227.75 |
+29.25 |
22 |
892 |
+10 |
Total Volume and Open Interest |
339,494 |
258,061 |
+9,982 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180605 |
1967.80 |
1975.90 |
1964.30 |
1973.80 |
+5.00 |
13,326 |
83,257 |
-574 |
Sep18 |
180605 |
1974.20 |
1979.40 |
1969.20 |
1978.20 |
+4.70 |
90 |
172 |
+89 |
Dec18 |
180605 |
1981.20 |
1981.20 |
1981.20 |
1981.20 |
+3.40 |
|
|
|
Total Volume and Open Interest |
13,416 |
83,429 |
-485 |
Volatility Index(CBOE) |
Jun18 |
180605 |
13.85 |
14.12 |
13.60 |
13.63 |
-0.30 |
110,626 |
153,578 |
-14,295 |
Jul18 |
180605 |
14.60 |
14.85 |
14.45 |
14.53 |
-0.15 |
83,298 |
126,287 |
+11,661 |
Aug18 |
180605 |
15.10 |
15.25 |
14.95 |
14.98 |
-0.15 |
23,670 |
37,188 |
-1,753 |
Sep18 |
180605 |
15.60 |
15.72 |
15.45 |
15.48 |
-0.15 |
9,235 |
33,684 |
+678 |
Total Volume and Open Interest |
237,101 |
419,870 |
-1,084 |
S & P 600(CME) |
Jun18 |
180605 |
1033.30 |
1033.30 |
1033.30 |
1033.30 |
+7.90 |
|
|
|
Sep18 |
180605 |
1034.00 |
1034.00 |
1034.00 |
1034.00 |
+7.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180605 |
1654.00 |
1667.20 |
1651.40 |
1665.50 |
+10.70 |
4,691 |
11,070 |
-232 |
Total Volume and Open Interest |
4,691 |
11,070 |
-232 |
Nikkei 225(CME) |
Jun18 |
180605 |
22560 |
22605 |
22445 |
22515 |
-45 |
8,740 |
43,054 |
-175 |
Sep18 |
180605 |
22565 |
22590 |
22440 |
22515 |
-35 |
548 |
1,017 |
+335 |
Total Volume and Open Interest |
9,288 |
44,071 |
+160 |
Nikkei 225(SGX) |
Jun18 |
180605 |
22515 |
22600 |
22465 |
22525 |
+5 |
80,625 |
148,627 |
+1,840 |
Sep18 |
180605 |
22465 |
22545 |
22415 |
22480 |
+15 |
6,487 |
10,139 |
+2,429 |
Dec18 |
180605 |
22340 |
22340 |
22340 |
22340 |
+5 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
87,112 |
172,639 |
+4,269 |
Nikkei 225 Mini(JPX) |
Jun18 |
180605 |
22505 |
22600 |
22465 |
22520 |
+10 |
910,999 |
412,688 |
-234,957 |
Sep18 |
180605 |
22450 |
22550 |
22410 |
22490 |
+40 |
79,032 |
29,841 |
-3,102 |
Dec18 |
180605 |
22280 |
22385 |
22260 |
22310 |
+20 |
692 |
4,324 |
+106 |
Total Volume and Open Interest |
1,010,498 |
472,695 |
-240,308 |
Nikkei 225(JPX) |
Jun18 |
180605 |
22500 |
22600 |
22460 |
22520 |
+10 |
69,531 |
307,899 |
-17,202 |
Sep18 |
180605 |
22450 |
22550 |
22410 |
22490 |
+40 |
10,801 |
39,153 |
+6,018 |
Dec18 |
180605 |
22350 |
22350 |
22290 |
22310 |
+20 |
25 |
50,750 |
+178 |
Total Volume and Open Interest |
80,442 |
460,167 |
-9,689 |
Nikkei 225(CME) Yen |
Jun18 |
180605 |
22555 |
22600 |
22445 |
22515 |
-40 |
29,300 |
59,480 |
-384 |
Sep18 |
180605 |
22505 |
22545 |
22390 |
22460 |
-40 |
1,027 |
1,741 |
+376 |
Dec18 |
180605 |
22305 |
22305 |
22305 |
22305 |
-20 |
|
|
|
Total Volume and Open Interest |
30,327 |
61,221 |
-8 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180605 |
22520 |
22580 |
22460 |
22520 |
-30 |
0 |
28 |
+0 |
Sep18 |
180605 |
22460 |
22460 |
22460 |
22460 |
-40 |
|
|
|
Dec18 |
180605 |
22310 |
22310 |
22310 |
22310 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180605 |
5448.5 |
5500.0 |
5440.5 |
5448.0 |
-8.5 |
105,950 |
383,205 |
-4,712 |
Jul18 |
180605 |
5443.5 |
5487.0 |
5433.0 |
5440.0 |
-8.5 |
300 |
513 |
+225 |
Aug18 |
180605 |
5438.5 |
5438.5 |
5438.5 |
5438.5 |
-8.5 |
|
|
|
Sep18 |
180605 |
5459.5 |
5469.0 |
5436.5 |
5436.5 |
-8.5 |
7 |
3,081 |
+0 |
Total Volume and Open Interest |
106,257 |
415,316 |
-4,487 |
Hang Seng Index(HKFE) |
Jun18 |
180605 |
30908 |
31163 |
30812 |
31063 |
+164 |
208,268 |
110,512 |
+114 |
Jul18 |
180605 |
30731 |
30959 |
30625 |
30871 |
+162 |
1,257 |
1,136 |
+907 |
Total Volume and Open Interest |
209,875 |
119,800 |
+1,132 |
DAX(EUREX) |
Jun18 |
180605 |
12765.0 |
12925.0 |
12746.5 |
12789.5 |
+17.0 |
101,168 |
142,697 |
+1,623 |
Sep18 |
180605 |
12763.5 |
12900.0 |
12730.5 |
12768.0 |
+15.5 |
896 |
5,703 |
+580 |
Dec18 |
180605 |
12800.0 |
12859.5 |
12752.0 |
12752.0 |
+15.0 |
32 |
824 |
+172 |
Total Volume and Open Interest |
102,096 |
149,224 |
+2,375 |
Mini-DAX(EUREX) |
Jun18 |
180605 |
12761.0 |
12924.0 |
12747.0 |
12789.5 |
+17.0 |
36,220 |
18,578 |
+1,090 |
Sep18 |
180605 |
12768.0 |
12900.0 |
12732.0 |
12768.0 |
+15.5 |
92 |
1,296 |
+300 |
Dec18 |
180605 |
12853.0 |
12853.0 |
12725.0 |
12752.0 |
+15.0 |
12 |
80 |
+1 |
Total Volume and Open Interest |
36,324 |
19,954 |
+1,391 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180605 |
3462 |
3493 |
3446 |
3455 |
-10 |
1,680,632 |
3,772,706 |
-20,354 |
Sep18 |
180605 |
3454 |
3480 |
3434 |
3442 |
-11 |
8,994 |
334,798 |
+4,589 |
Dec18 |
180605 |
3449 |
3462 |
3417 |
3425 |
-11 |
2,722 |
80,752 |
+36 |
Total Volume and Open Interest |
1,692,348 |
4,230,756 |
-15,729 |
Swiss Market Index(EUREX) |
Jun18 |
180605 |
8618 |
8631 |
8513 |
8552 |
-75 |
53,545 |
250,506 |
-5,052 |
Sep18 |
180605 |
8599 |
8599 |
8485 |
8520 |
-75 |
525 |
2,394 |
+381 |
Dec18 |
180605 |
8503 |
8503 |
8503 |
8503 |
-75 |
11 |
172 |
+0 |
Total Volume and Open Interest |
54,081 |
253,072 |
-4,671 |
FT-SE 100(EURONEXT) |
Jun18 |
180605 |
7722.50 |
7732.00 |
7656.50 |
7678.00 |
-48.50 |
110,396 |
633,034 |
-4,150 |
Sep18 |
180605 |
7637.00 |
7648.50 |
7587.00 |
7607.00 |
-49.00 |
6,224 |
22,530 |
+5,416 |
Dec18 |
180605 |
7566.50 |
7566.50 |
7566.50 |
7566.50 |
-49.00 |
12 |
1,396 |
-12 |
Total Volume and Open Interest |
116,632 |
656,970 |
+1,254 |
SPI 200(SFE) |
Jun18 |
180605 |
6027.0 |
6030.0 |
5983.0 |
6000.0 |
-26.0 |
37,063 |
317,160 |
-6,528 |
Sep18 |
180605 |
5968.0 |
5968.0 |
5931.0 |
5940.0 |
-26.0 |
14 |
3,460 |
+12 |
Dec18 |
180605 |
5934.0 |
5934.0 |
5934.0 |
5934.0 |
-26.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
37,080 |
325,890 |
-6,516 |
FTSE MIB(ISE) |
Jun18 |
180605 |
21920.00 |
22180.00 |
21690.00 |
21740.00 |
-262.00 |
54,164 |
64,477 |
+366 |
Sep18 |
180605 |
21815.00 |
22015.00 |
21550.00 |
21598.00 |
-262.00 |
168 |
478 |
-23 |
Dec18 |
180605 |
21461.00 |
21461.00 |
21461.00 |
21461.00 |
-257.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
54,332 |
64,962 |
+343 |
KOSPI 200(KFE) |
Jun18 |
180605 |
314.55 |
315.15 |
312.25 |
314.90 |
+0.60 |
187,818 |
257,855 |
-5,884 |
Sep18 |
180605 |
318.15 |
318.15 |
312.55 |
315.15 |
+0.30 |
1,624 |
33,375 |
+3,859 |
Dec18 |
180605 |
315.05 |
315.70 |
313.05 |
315.50 |
+0.65 |
75 |
40,615 |
+36 |
Total Volume and Open Interest |
189,563 |
360,365 |
-1,995 |
GSCI(CME) |
Jun18 |
180605 |
468.80 |
472.30 |
467.40 |
471.75 |
+1.25 |
77 |
14,032 |
-74 |
Jul18 |
180605 |
472.05 |
473.10 |
468.25 |
472.50 |
+1.25 |
1 |
1,156 |
+1 |
Aug18 |
180605 |
472.00 |
472.00 |
472.00 |
472.00 |
+1.25 |
|
|
|
Total Volume and Open Interest |
78 |
15,188 |
-73 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|