|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180606 |
1004.50 |
1008.25 |
993.75 |
994.25 |
-7.00 |
101,111 |
365,297 |
+418 |
Aug18 |
180606 |
1009.75 |
1013.50 |
999.00 |
999.50 |
-7.00 |
15,061 |
67,826 |
+2,175 |
Sep18 |
180606 |
1014.75 |
1018.25 |
1004.25 |
1004.75 |
-6.75 |
10,272 |
26,276 |
+358 |
Nov18 |
180606 |
1024.00 |
1028.00 |
1013.00 |
1013.50 |
-7.00 |
65,023 |
273,371 |
+2,538 |
Jan19 |
180606 |
1030.00 |
1034.00 |
1020.00 |
1020.75 |
-6.25 |
7,506 |
55,732 |
+745 |
Mar19 |
180606 |
1021.25 |
1025.75 |
1013.25 |
1013.75 |
-5.25 |
8,105 |
68,164 |
+765 |
May19 |
180606 |
1022.25 |
1027.00 |
1015.50 |
1016.25 |
-3.75 |
5,311 |
24,240 |
-1,037 |
Jul19 |
180606 |
1025.50 |
1032.00 |
1021.50 |
1022.25 |
-3.00 |
2,637 |
16,977 |
-636 |
Aug19 |
180606 |
1023.50 |
1023.50 |
1018.50 |
1019.50 |
-2.75 |
11 |
198 |
+5 |
Sep19 |
180606 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-2.25 |
9 |
61 |
+6 |
Nov19 |
180606 |
996.00 |
998.00 |
989.00 |
990.25 |
-3.00 |
539 |
9,804 |
-15 |
Jan20 |
180606 |
995.25 |
995.25 |
995.25 |
995.25 |
-3.00 |
0 |
87 |
+0 |
Mar20 |
180606 |
995.25 |
995.25 |
995.25 |
995.25 |
-1.75 |
0 |
26 |
+0 |
May20 |
180606 |
996.50 |
996.50 |
996.50 |
996.50 |
-1.75 |
0 |
13 |
+0 |
Total Volume and Open Interest |
215,585 |
908,222 |
+5,322 |
Soybean Meal(CBOT) |
Jul18 |
180606 |
367.80 |
368.60 |
364.80 |
365.00 |
-2.30 |
57,398 |
188,401 |
-7,076 |
Aug18 |
180606 |
369.90 |
370.10 |
366.30 |
366.50 |
-2.50 |
15,475 |
59,751 |
+128 |
Sep18 |
180606 |
370.00 |
370.90 |
366.80 |
366.90 |
-2.80 |
9,898 |
47,303 |
+2,291 |
Oct18 |
180606 |
369.10 |
369.60 |
366.20 |
366.40 |
-2.30 |
6,604 |
33,494 |
-1,234 |
Dec18 |
180606 |
368.70 |
369.70 |
366.50 |
366.90 |
-1.60 |
23,637 |
111,191 |
+530 |
Jan19 |
180606 |
366.70 |
367.60 |
364.50 |
365.10 |
-1.30 |
4,024 |
26,353 |
+1,057 |
Mar19 |
180606 |
359.20 |
359.20 |
356.40 |
357.10 |
-0.70 |
3,424 |
22,334 |
-467 |
May19 |
180606 |
354.50 |
355.70 |
353.50 |
354.10 |
+0.10 |
1,896 |
13,604 |
+95 |
Jul19 |
180606 |
355.70 |
356.10 |
354.20 |
354.80 |
+0.20 |
775 |
8,698 |
+225 |
Aug19 |
180606 |
353.60 |
353.60 |
352.80 |
353.60 |
+0.60 |
38 |
812 |
+2 |
Total Volume and Open Interest |
123,657 |
520,095 |
-4,460 |
Soybean Oil(CBOT) |
Jul18 |
180606 |
30.74 |
30.92 |
30.63 |
30.65 |
-0.14 |
66,361 |
214,861 |
-6,374 |
Aug18 |
180606 |
30.91 |
31.03 |
30.76 |
30.77 |
-0.14 |
9,689 |
47,673 |
-376 |
Sep18 |
180606 |
31.02 |
31.17 |
30.90 |
30.91 |
-0.15 |
7,765 |
36,329 |
+1,807 |
Oct18 |
180606 |
31.15 |
31.30 |
31.03 |
31.04 |
-0.15 |
3,741 |
25,721 |
+268 |
Dec18 |
180606 |
31.49 |
31.65 |
31.35 |
31.37 |
-0.14 |
35,177 |
126,888 |
+3,744 |
Jan19 |
180606 |
31.78 |
31.91 |
31.62 |
31.64 |
-0.13 |
3,260 |
21,735 |
+491 |
Mar19 |
180606 |
32.12 |
32.20 |
31.90 |
31.94 |
-0.13 |
2,672 |
23,449 |
+659 |
May19 |
180606 |
32.36 |
32.41 |
32.17 |
32.18 |
-0.14 |
3,276 |
10,153 |
+597 |
Jul19 |
180606 |
32.60 |
32.72 |
32.43 |
32.46 |
-0.14 |
827 |
4,732 |
+70 |
Aug19 |
180606 |
32.58 |
32.81 |
32.55 |
32.56 |
-0.15 |
6 |
701 |
+5 |
Total Volume and Open Interest |
132,828 |
516,793 |
+904 |
Canola(WCE) |
Jul18 |
180606 |
524.1 |
526.4 |
523.5 |
523.7 |
-1.6 |
12,052 |
95,815 |
-1,648 |
Nov18 |
180606 |
516.2 |
519.1 |
515.5 |
517.0 |
-0.9 |
8,551 |
111,960 |
+917 |
Jan19 |
180606 |
525.1 |
525.2 |
523.2 |
524.3 |
-0.8 |
3,218 |
17,408 |
+1,306 |
Mar19 |
180606 |
528.5 |
528.5 |
526.8 |
528.1 |
-0.4 |
266 |
2,425 |
+117 |
May19 |
180606 |
530.3 |
530.3 |
530.3 |
530.3 |
unch |
77 |
536 |
+18 |
Total Volume and Open Interest |
24,177 |
228,424 |
+718 |
Corn(CBOT) |
Jul18 |
180606 |
384.25 |
386.50 |
378.00 |
378.25 |
-5.50 |
266,554 |
719,201 |
-3,577 |
Sep18 |
180606 |
393.75 |
396.00 |
387.50 |
387.75 |
-5.25 |
87,854 |
387,039 |
+13,523 |
Dec18 |
180606 |
405.00 |
407.25 |
399.25 |
399.75 |
-4.25 |
155,815 |
553,287 |
+3,959 |
Mar19 |
180606 |
413.75 |
416.00 |
408.50 |
408.75 |
-4.00 |
22,049 |
162,746 |
+3,961 |
May19 |
180606 |
419.75 |
421.75 |
414.75 |
415.00 |
-3.75 |
7,739 |
27,243 |
-284 |
Jul19 |
180606 |
424.00 |
426.75 |
420.00 |
420.50 |
-3.00 |
11,544 |
68,761 |
+2,959 |
Sep19 |
180606 |
408.75 |
409.75 |
406.75 |
407.50 |
unch |
1,214 |
19,543 |
+193 |
Dec19 |
180606 |
411.25 |
414.25 |
411.25 |
412.00 |
+0.75 |
9,848 |
54,293 |
-2,244 |
Mar20 |
180606 |
420.50 |
420.50 |
420.50 |
420.50 |
+0.75 |
101 |
1,859 |
+1 |
May20 |
180606 |
424.50 |
428.25 |
424.50 |
425.25 |
+0.75 |
76 |
146 |
+45 |
Total Volume and Open Interest |
562,836 |
1,995,835 |
+18,558 |
Wheat(CBOT) |
Jul18 |
180606 |
509.75 |
531.25 |
507.50 |
519.75 |
+9.75 |
104,589 |
223,929 |
-7,242 |
Sep18 |
180606 |
527.75 |
548.50 |
525.50 |
537.50 |
+10.00 |
40,574 |
128,749 |
+1,513 |
Dec18 |
180606 |
549.50 |
569.25 |
547.25 |
558.25 |
+8.75 |
27,416 |
117,597 |
-234 |
Mar19 |
180606 |
566.25 |
587.50 |
566.25 |
577.00 |
+8.25 |
5,457 |
37,271 |
+469 |
May19 |
180606 |
579.00 |
597.25 |
578.25 |
588.25 |
+7.75 |
3,593 |
7,436 |
-334 |
Jul19 |
180606 |
583.25 |
600.00 |
581.75 |
591.50 |
+7.00 |
11,157 |
26,006 |
+2,951 |
Total Volume and Open Interest |
193,462 |
552,082 |
-2,942 |
Wheat(KCBT) |
Jul18 |
180606 |
529.25 |
549.00 |
527.00 |
539.75 |
+10.75 |
33,221 |
135,311 |
-2,211 |
Sep18 |
180606 |
549.00 |
568.25 |
546.75 |
559.00 |
+10.75 |
15,425 |
74,838 |
+3,150 |
Dec18 |
180606 |
572.00 |
591.00 |
569.50 |
582.75 |
+11.25 |
7,056 |
60,213 |
+11 |
Mar19 |
180606 |
587.00 |
607.00 |
585.50 |
598.50 |
+10.50 |
1,875 |
20,515 |
+189 |
May19 |
180606 |
596.75 |
616.25 |
595.75 |
608.00 |
+9.25 |
500 |
3,036 |
+124 |
Jul19 |
180606 |
604.50 |
622.25 |
602.75 |
613.50 |
+8.00 |
3,230 |
7,949 |
+694 |
Sep19 |
180606 |
618.25 |
631.00 |
614.50 |
623.50 |
+7.25 |
170 |
559 |
-69 |
Total Volume and Open Interest |
61,568 |
304,315 |
+1,856 |
Wheat(MGE) |
Jul18 |
180606 |
597.00 |
608.00 |
596.25 |
598.25 |
+1.25 |
5,106 |
25,738 |
-1,480 |
Sep18 |
180606 |
606.00 |
616.75 |
605.25 |
607.50 |
+1.50 |
3,320 |
15,816 |
+545 |
Dec18 |
180606 |
620.25 |
628.75 |
617.75 |
619.75 |
+1.75 |
1,938 |
11,300 |
+417 |
Mar19 |
180606 |
641.00 |
641.50 |
630.75 |
633.00 |
+2.25 |
805 |
2,894 |
+134 |
May19 |
180606 |
641.75 |
641.75 |
638.75 |
641.75 |
+2.50 |
363 |
410 |
+62 |
Jul19 |
180606 |
648.00 |
650.25 |
648.00 |
650.25 |
+2.25 |
152 |
317 |
+116 |
Total Volume and Open Interest |
11,710 |
56,753 |
-206 |
Oats(CBOT) |
Jul18 |
180606 |
245.75 |
248.00 |
239.50 |
240.75 |
-3.25 |
362 |
2,886 |
-32 |
Sep18 |
180606 |
250.00 |
251.00 |
243.00 |
244.75 |
-3.75 |
77 |
877 |
+19 |
Dec18 |
180606 |
248.00 |
250.50 |
242.00 |
244.75 |
-3.75 |
106 |
1,377 |
+61 |
Mar19 |
180606 |
249.25 |
249.25 |
247.75 |
247.75 |
-4.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
545 |
5,172 |
+48 |
Rough Rice(CBOT) |
Jul18 |
180606 |
10.93 |
11.59 |
10.63 |
11.56 |
+0.61 |
895 |
5,805 |
+169 |
Sep18 |
180606 |
10.90 |
11.22 |
10.56 |
11.17 |
+0.35 |
289 |
3,412 |
+129 |
Nov18 |
180606 |
10.97 |
11.36 |
10.97 |
11.36 |
+0.34 |
61 |
267 |
+28 |
Jan19 |
180606 |
11.13 |
11.63 |
11.11 |
11.63 |
+0.44 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,245 |
9,487 |
+326 |
Live Cattle(CME) |
Jun18 |
180606 |
107.385 |
109.350 |
107.385 |
108.300 |
+1.100 |
6,931 |
21,315 |
-3,285 |
Aug18 |
180606 |
104.300 |
105.385 |
104.230 |
104.580 |
+0.530 |
23,643 |
163,154 |
-1,015 |
Oct18 |
180606 |
107.080 |
107.885 |
106.930 |
107.180 |
+0.280 |
9,671 |
68,907 |
+1,015 |
Dec18 |
180606 |
111.550 |
112.285 |
111.430 |
111.535 |
+0.105 |
8,151 |
48,886 |
+702 |
Feb19 |
180606 |
115.430 |
115.950 |
115.300 |
115.450 |
+0.020 |
3,303 |
19,017 |
+351 |
Apr19 |
180606 |
116.750 |
117.150 |
116.600 |
116.930 |
+0.130 |
1,623 |
8,020 |
+357 |
Total Volume and Open Interest |
53,838 |
337,228 |
-1,690 |
Feeder Cattle(CME) |
Aug18 |
180606 |
146.400 |
147.380 |
146.080 |
146.750 |
+0.620 |
9,025 |
23,937 |
-477 |
Sep18 |
180606 |
147.550 |
148.485 |
147.330 |
148.035 |
+0.685 |
2,929 |
4,784 |
-218 |
Oct18 |
180606 |
147.650 |
148.880 |
147.630 |
148.450 |
+0.820 |
1,938 |
6,439 |
+294 |
Nov18 |
180606 |
147.935 |
148.935 |
147.785 |
148.450 |
+0.715 |
1,126 |
4,107 |
-38 |
Jan19 |
180606 |
144.830 |
145.850 |
144.700 |
145.500 |
+0.815 |
273 |
2,754 |
-25 |
Mar19 |
180606 |
143.285 |
144.185 |
143.285 |
143.950 |
+0.965 |
89 |
604 |
+33 |
Apr19 |
180606 |
143.485 |
143.800 |
143.485 |
143.800 |
+1.470 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,380 |
42,627 |
-431 |
Lean Hogs(CME) |
Jun18 |
180606 |
77.180 |
78.500 |
77.050 |
78.180 |
+1.645 |
6,296 |
17,205 |
-2,105 |
Jul18 |
180606 |
77.080 |
80.035 |
77.050 |
79.950 |
+2.915 |
21,927 |
70,600 |
-245 |
Aug18 |
180606 |
75.635 |
78.080 |
75.480 |
77.635 |
+1.985 |
14,060 |
54,745 |
+1,338 |
Oct18 |
180606 |
62.430 |
64.400 |
62.150 |
64.180 |
+1.730 |
9,803 |
54,595 |
+768 |
Dec18 |
180606 |
57.830 |
59.400 |
57.800 |
59.300 |
+1.500 |
4,903 |
25,504 |
+165 |
Feb19 |
180606 |
62.750 |
64.350 |
62.400 |
64.250 |
+1.450 |
1,503 |
10,035 |
+303 |
Apr19 |
180606 |
66.950 |
68.300 |
66.600 |
68.180 |
+1.250 |
511 |
4,357 |
+186 |
May19 |
180606 |
72.635 |
72.980 |
72.600 |
72.700 |
+0.700 |
0 |
90 |
+0 |
Total Volume and Open Interest |
59,076 |
237,794 |
+414 |
Class III Milk(CME) |
Jun18 |
180606 |
15.28 |
15.34 |
15.25 |
15.31 |
+0.05 |
421 |
3,770 |
-48 |
Jul18 |
180606 |
15.72 |
15.96 |
15.71 |
15.89 |
+0.16 |
431 |
3,517 |
+70 |
Aug18 |
180606 |
16.18 |
16.46 |
16.18 |
16.41 |
+0.13 |
132 |
2,601 |
+31 |
Sep18 |
180606 |
16.43 |
16.72 |
16.43 |
16.68 |
+0.15 |
112 |
2,774 |
+21 |
Oct18 |
180606 |
16.43 |
16.66 |
16.43 |
16.62 |
+0.14 |
127 |
2,465 |
+49 |
Nov18 |
180606 |
16.32 |
16.50 |
16.29 |
16.41 |
+0.10 |
25 |
2,132 |
+13 |
Dec18 |
180606 |
16.20 |
16.33 |
16.20 |
16.29 |
+0.14 |
42 |
2,019 |
+22 |
Jan19 |
180606 |
16.13 |
16.14 |
16.10 |
16.10 |
+0.07 |
5 |
462 |
+1 |
Feb19 |
180606 |
16.05 |
16.12 |
16.00 |
16.10 |
+0.06 |
12 |
395 |
+12 |
Mar19 |
180606 |
15.99 |
16.10 |
15.99 |
16.06 |
+0.07 |
2 |
229 |
+2 |
Apr19 |
180606 |
16.06 |
16.06 |
16.06 |
16.06 |
+0.07 |
2 |
220 |
+0 |
May19 |
180606 |
16.08 |
16.08 |
16.08 |
16.08 |
unch |
1 |
98 |
+0 |
Jun19 |
180606 |
16.18 |
16.18 |
16.18 |
16.18 |
unch |
2 |
104 |
+1 |
Total Volume and Open Interest |
1,314 |
21,103 |
+174 |
Cocoa(ICE) |
Jul18 |
180606 |
2290 |
2332 |
2258 |
2296 |
+7 |
31,694 |
82,643 |
-7,249 |
Sep18 |
180606 |
2356 |
2395 |
2327 |
2357 |
+1 |
29,255 |
82,088 |
+1,705 |
Dec18 |
180606 |
2395 |
2427 |
2367 |
2392 |
+1 |
10,537 |
61,084 |
+817 |
Mar19 |
180606 |
2405 |
2439 |
2384 |
2405 |
+1 |
3,249 |
43,051 |
-366 |
May19 |
180606 |
2425 |
2432 |
2385 |
2405 |
+5 |
1,643 |
14,152 |
+136 |
Jul19 |
180606 |
2413 |
2419 |
2399 |
2413 |
+8 |
518 |
5,023 |
-151 |
Sep19 |
180606 |
2420 |
2423 |
2412 |
2423 |
+10 |
232 |
4,480 |
+85 |
Total Volume and Open Interest |
77,325 |
300,346 |
-5,038 |
Coffee "C"(ICE) |
Jul18 |
180606 |
119.30 |
119.85 |
118.20 |
118.25 |
-1.20 |
36,257 |
111,799 |
-6,739 |
Sep18 |
180606 |
121.55 |
122.15 |
120.50 |
120.55 |
-1.20 |
22,146 |
69,713 |
+2,217 |
Dec18 |
180606 |
125.15 |
125.65 |
123.95 |
124.00 |
-1.30 |
6,403 |
41,983 |
+1,099 |
Mar19 |
180606 |
128.60 |
129.15 |
127.50 |
127.55 |
-1.30 |
3,841 |
16,527 |
+145 |
May19 |
180606 |
130.90 |
131.35 |
129.85 |
129.85 |
-1.30 |
1,279 |
10,225 |
-63 |
Jul19 |
180606 |
132.95 |
133.40 |
132.00 |
132.00 |
-1.20 |
125 |
3,645 |
+10 |
Total Volume and Open Interest |
70,487 |
262,467 |
-3,121 |
Orange Juice(ICE) |
Jul18 |
180606 |
164.10 |
166.25 |
164.10 |
165.90 |
+0.90 |
685 |
11,262 |
-80 |
Sep18 |
180606 |
166.20 |
167.30 |
165.95 |
167.25 |
+1.15 |
334 |
3,743 |
+223 |
Nov18 |
180606 |
166.25 |
167.10 |
166.15 |
167.00 |
+0.80 |
31 |
1,409 |
+13 |
Jan19 |
180606 |
166.75 |
166.90 |
166.75 |
166.90 |
+0.80 |
2 |
264 |
+2 |
Mar19 |
180606 |
166.10 |
166.10 |
166.10 |
166.10 |
+0.80 |
0 |
28 |
+0 |
May19 |
180606 |
166.10 |
166.10 |
166.10 |
166.10 |
+0.80 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,052 |
16,714 |
+158 |
Sugar #11(ICE) |
Jul18 |
180606 |
12.02 |
12.27 |
11.96 |
12.20 |
+0.18 |
126,160 |
357,889 |
-12,271 |
Oct18 |
180606 |
12.33 |
12.55 |
12.27 |
12.47 |
+0.14 |
82,839 |
299,522 |
+3,985 |
Mar19 |
180606 |
13.17 |
13.31 |
13.08 |
13.25 |
+0.08 |
32,077 |
190,570 |
+4,694 |
May19 |
180606 |
13.28 |
13.42 |
13.22 |
13.36 |
+0.04 |
10,945 |
50,826 |
-608 |
Jul19 |
180606 |
13.35 |
13.49 |
13.32 |
13.43 |
+0.01 |
5,225 |
39,904 |
+192 |
Oct19 |
180606 |
13.49 |
13.62 |
13.49 |
13.57 |
-0.01 |
3,343 |
35,758 |
-486 |
Mar20 |
180606 |
13.97 |
14.07 |
13.97 |
14.02 |
-0.05 |
786 |
12,465 |
-233 |
May20 |
180606 |
13.98 |
14.05 |
13.95 |
14.00 |
-0.05 |
68 |
2,437 |
+26 |
Total Volume and Open Interest |
261,542 |
992,839 |
-4,634 |
London Cocoa(LCE) |
Jul18 |
180606 |
1636 |
1664 |
1615 |
1646 |
+7 |
15,316 |
65,649 |
-4,251 |
Sep18 |
180606 |
1704 |
1726 |
1679 |
1704 |
-2 |
12,284 |
53,332 |
-400 |
Dec18 |
180606 |
1745 |
1760 |
1711 |
1735 |
-10 |
6,458 |
58,917 |
-504 |
Mar19 |
180606 |
1757 |
1766 |
1721 |
1742 |
-12 |
4,022 |
48,339 |
+120 |
May19 |
180606 |
1753 |
1764 |
1725 |
1742 |
-12 |
740 |
16,402 |
+91 |
Jul19 |
180606 |
1756 |
1764 |
1730 |
1744 |
-10 |
464 |
10,244 |
+156 |
Sep19 |
180606 |
1751 |
1761 |
1727 |
1741 |
-9 |
832 |
6,617 |
+275 |
Total Volume and Open Interest |
40,367 |
264,131 |
-4,405 |
London Sugar(LCE) |
Aug18 |
180606 |
344.40 |
348.30 |
343.80 |
347.30 |
+3.60 |
8,837 |
45,662 |
-1,051 |
Oct18 |
180606 |
339.80 |
344.30 |
339.20 |
343.40 |
+4.20 |
3,997 |
22,811 |
+728 |
Dec18 |
180606 |
342.40 |
345.90 |
341.70 |
345.40 |
+3.30 |
1,876 |
12,576 |
+184 |
Mar19 |
180606 |
347.40 |
351.10 |
346.40 |
350.30 |
+3.00 |
1,524 |
7,857 |
+405 |
May19 |
180606 |
351.60 |
356.20 |
351.00 |
355.30 |
+3.30 |
886 |
3,786 |
+390 |
Total Volume and Open Interest |
17,566 |
97,181 |
+770 |
Cotton(ICE) |
Jul18 |
180606 |
89.75 |
91.71 |
89.35 |
90.95 |
+1.11 |
20,224 |
97,903 |
-1,908 |
Oct18 |
180606 |
90.20 |
91.75 |
89.95 |
91.39 |
+1.53 |
12 |
45 |
+2 |
Dec18 |
180606 |
88.98 |
91.25 |
88.40 |
90.55 |
+1.57 |
22,691 |
172,103 |
-255 |
Mar19 |
180606 |
88.81 |
90.87 |
88.27 |
90.33 |
+1.52 |
4,217 |
30,376 |
+1,146 |
May19 |
180606 |
88.61 |
90.42 |
88.10 |
90.05 |
+1.47 |
1,144 |
5,348 |
+278 |
Jul19 |
180606 |
88.42 |
90.06 |
87.91 |
89.78 |
+1.39 |
1,219 |
4,128 |
+647 |
Total Volume and Open Interest |
50,066 |
322,253 |
+100 |
Lumber(CME) |
Jul18 |
180606 |
590.0 |
596.8 |
589.5 |
592.7 |
+3.9 |
394 |
4,575 |
-2 |
Sep18 |
180606 |
575.0 |
578.0 |
571.7 |
575.2 |
+4.5 |
189 |
1,173 |
+56 |
Nov18 |
180606 |
543.1 |
543.1 |
539.2 |
542.0 |
+5.6 |
45 |
487 |
+15 |
Jan19 |
180606 |
520.3 |
520.3 |
519.0 |
519.0 |
+3.0 |
11 |
271 |
+2 |
Total Volume and Open Interest |
644 |
6,700 |
+75 |
Crude Oil(NYM) |
Jul18 |
180606 |
65.51 |
65.96 |
64.27 |
64.73 |
-0.79 |
696,050 |
448,471 |
-22,178 |
Aug18 |
180606 |
65.43 |
65.91 |
64.22 |
64.70 |
-0.76 |
179,152 |
238,969 |
+1,509 |
Sep18 |
180606 |
65.19 |
65.67 |
64.03 |
64.52 |
-0.71 |
116,106 |
221,269 |
-16,767 |
Oct18 |
180606 |
64.98 |
65.37 |
63.83 |
64.27 |
-0.68 |
77,112 |
182,954 |
-4,462 |
Nov18 |
180606 |
64.74 |
65.12 |
63.64 |
64.13 |
-0.60 |
41,815 |
114,099 |
+1,235 |
Dec18 |
180606 |
64.45 |
64.88 |
63.39 |
63.95 |
-0.52 |
96,873 |
285,216 |
-3,020 |
Jan19 |
180606 |
64.22 |
64.61 |
63.26 |
63.76 |
-0.48 |
18,496 |
122,981 |
+346 |
Feb19 |
180606 |
64.27 |
64.28 |
63.04 |
63.47 |
-0.44 |
9,929 |
64,058 |
-138 |
Mar19 |
180606 |
63.65 |
63.94 |
62.63 |
63.18 |
-0.40 |
13,605 |
74,244 |
-291 |
Apr19 |
180606 |
63.23 |
63.53 |
62.34 |
62.89 |
-0.36 |
7,922 |
40,272 |
+515 |
May19 |
180606 |
62.88 |
63.20 |
62.19 |
62.59 |
-0.33 |
3,947 |
34,237 |
+508 |
Jun19 |
180606 |
62.67 |
62.92 |
61.70 |
62.30 |
-0.30 |
26,466 |
142,505 |
-4,175 |
Jul19 |
180606 |
61.94 |
62.05 |
61.90 |
62.00 |
-0.28 |
5,223 |
32,150 |
+974 |
Aug19 |
180606 |
61.70 |
61.70 |
61.66 |
61.70 |
-0.26 |
2,331 |
28,333 |
+200 |
Sep19 |
180606 |
61.48 |
61.48 |
61.35 |
61.43 |
-0.24 |
7,052 |
51,767 |
+672 |
Oct19 |
180606 |
61.20 |
61.20 |
61.12 |
61.20 |
-0.22 |
2,355 |
27,268 |
+417 |
Total Volume and Open Interest |
1,349,394 |
2,539,191 |
-48,732 |
e-miNY Crude Oil(NYM) |
Jul18 |
180606 |
65.550 |
65.950 |
64.275 |
64.725 |
-0.800 |
15,634 |
3,060 |
+223 |
Aug18 |
180606 |
65.500 |
65.900 |
64.225 |
64.700 |
-0.750 |
500 |
511 |
+5 |
Sep18 |
180606 |
65.250 |
65.650 |
64.050 |
64.525 |
-0.700 |
70 |
176 |
+22 |
Oct18 |
180606 |
64.750 |
64.750 |
64.125 |
64.275 |
-0.675 |
3 |
39 |
+1 |
Nov18 |
180606 |
64.500 |
64.500 |
63.875 |
64.125 |
-0.600 |
6 |
123 |
+4 |
Dec18 |
180606 |
64.800 |
64.800 |
63.500 |
63.950 |
-0.525 |
12 |
224 |
+3 |
Jan19 |
180606 |
64.425 |
64.425 |
63.750 |
63.750 |
-0.500 |
2 |
128 |
+0 |
Feb19 |
180606 |
63.475 |
63.475 |
63.475 |
63.475 |
-0.425 |
0 |
52 |
+0 |
Mar19 |
180606 |
63.325 |
63.325 |
62.825 |
63.175 |
-0.400 |
6 |
26 |
-1 |
Apr19 |
180606 |
63.550 |
63.550 |
62.900 |
62.900 |
-0.350 |
2 |
29 |
+1 |
Total Volume and Open Interest |
16,239 |
4,435 |
+258 |
NY Harbor ULSD(NYM) |
Jul18 |
180606 |
213.43 |
216.35 |
210.98 |
212.66 |
-1.50 |
63,561 |
124,324 |
-8,356 |
Aug18 |
180606 |
213.82 |
216.64 |
211.47 |
213.23 |
-1.33 |
35,370 |
63,179 |
+259 |
Sep18 |
180606 |
214.26 |
217.05 |
212.00 |
213.76 |
-1.27 |
25,246 |
47,543 |
-1,237 |
Oct18 |
180606 |
214.97 |
217.43 |
212.45 |
214.19 |
-1.25 |
16,921 |
33,295 |
-743 |
Nov18 |
180606 |
215.59 |
217.84 |
213.09 |
214.65 |
-1.23 |
11,098 |
25,845 |
+962 |
Dec18 |
180606 |
215.67 |
218.04 |
213.28 |
214.93 |
-1.19 |
14,932 |
51,662 |
-2,822 |
Jan19 |
180606 |
216.36 |
218.41 |
213.73 |
215.42 |
-1.12 |
2,598 |
13,814 |
-613 |
Feb19 |
180606 |
216.43 |
218.36 |
213.86 |
215.51 |
-1.03 |
1,223 |
6,185 |
+263 |
Mar19 |
180606 |
215.92 |
217.76 |
213.43 |
215.07 |
-0.96 |
1,521 |
6,400 |
+38 |
Apr19 |
180606 |
214.19 |
216.67 |
212.40 |
214.09 |
-0.88 |
1,315 |
4,096 |
+204 |
May19 |
180606 |
213.45 |
214.30 |
211.61 |
213.39 |
-0.73 |
879 |
1,193 |
-15 |
Jun19 |
180606 |
212.76 |
215.34 |
210.94 |
212.85 |
-0.60 |
3,767 |
15,994 |
-70 |
Jul19 |
180606 |
214.50 |
214.50 |
211.67 |
212.82 |
-0.50 |
158 |
832 |
+18 |
Aug19 |
180606 |
212.00 |
213.10 |
212.00 |
213.10 |
-0.47 |
11 |
260 |
-4 |
Total Volume and Open Interest |
179,720 |
404,920 |
-11,827 |
RBOB Gasoline(NYM) |
Jul18 |
180606 |
209.36 |
211.85 |
205.54 |
207.00 |
-3.62 |
76,251 |
164,809 |
-4,520 |
Aug18 |
180606 |
208.58 |
210.91 |
204.86 |
206.33 |
-3.42 |
52,411 |
76,303 |
+6,397 |
Sep18 |
180606 |
206.95 |
209.29 |
203.54 |
205.02 |
-3.11 |
31,468 |
66,966 |
-1,284 |
Oct18 |
180606 |
195.00 |
197.33 |
192.06 |
193.68 |
-2.43 |
20,142 |
50,111 |
+1,064 |
Nov18 |
180606 |
192.17 |
194.29 |
189.49 |
190.97 |
-2.07 |
9,289 |
34,882 |
+843 |
Dec18 |
180606 |
189.96 |
192.11 |
187.28 |
189.03 |
-1.76 |
14,165 |
35,967 |
+516 |
Jan19 |
180606 |
190.59 |
191.27 |
186.65 |
188.42 |
-1.48 |
4,384 |
19,727 |
+89 |
Feb19 |
180606 |
190.90 |
191.44 |
187.11 |
188.69 |
-1.31 |
1,304 |
6,154 |
+11 |
Mar19 |
180606 |
192.12 |
192.56 |
188.39 |
189.91 |
-1.15 |
3,490 |
7,419 |
+361 |
Apr19 |
180606 |
207.49 |
209.21 |
205.08 |
206.54 |
-1.11 |
2,840 |
4,724 |
+550 |
Total Volume and Open Interest |
224,437 |
478,710 |
+3,413 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180606 |
207.00 |
207.00 |
207.00 |
207.00 |
-3.62 |
0 |
1 |
+0 |
Aug18 |
180606 |
206.33 |
206.33 |
206.33 |
206.33 |
-3.42 |
|
|
|
Sep18 |
180606 |
205.02 |
205.02 |
205.02 |
205.02 |
-3.11 |
|
|
|
Oct18 |
180606 |
193.68 |
193.68 |
193.68 |
193.68 |
-2.43 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180606 |
2.888 |
2.912 |
2.873 |
2.896 |
+0.006 |
100,049 |
301,873 |
-2,746 |
Aug18 |
180606 |
2.906 |
2.929 |
2.890 |
2.909 |
+0.002 |
40,483 |
111,702 |
+3,809 |
Sep18 |
180606 |
2.892 |
2.913 |
2.876 |
2.895 |
+0.003 |
38,773 |
172,302 |
-2,720 |
Oct18 |
180606 |
2.899 |
2.919 |
2.885 |
2.904 |
+0.004 |
40,850 |
156,605 |
+4,973 |
Nov18 |
180606 |
2.941 |
2.960 |
2.927 |
2.945 |
+0.005 |
20,406 |
95,936 |
+2,356 |
Dec18 |
180606 |
3.045 |
3.065 |
3.034 |
3.052 |
+0.006 |
10,457 |
89,312 |
+269 |
Jan19 |
180606 |
3.137 |
3.151 |
3.118 |
3.136 |
+0.005 |
22,996 |
113,371 |
+2,275 |
Feb19 |
180606 |
3.109 |
3.113 |
3.086 |
3.101 |
+0.004 |
6,325 |
63,073 |
+1,408 |
Mar19 |
180606 |
3.003 |
3.012 |
2.984 |
2.997 |
+0.003 |
19,991 |
106,323 |
+1,959 |
Apr19 |
180606 |
2.646 |
2.649 |
2.632 |
2.637 |
+0.002 |
15,430 |
101,183 |
+2,277 |
May19 |
180606 |
2.604 |
2.609 |
2.590 |
2.595 |
+0.001 |
3,695 |
50,520 |
+1,066 |
Jun19 |
180606 |
2.636 |
2.636 |
2.617 |
2.622 |
unch |
1,712 |
22,250 |
+92 |
Jul19 |
180606 |
2.666 |
2.666 |
2.648 |
2.654 |
unch |
2,237 |
20,002 |
+430 |
Aug19 |
180606 |
2.673 |
2.673 |
2.657 |
2.662 |
+0.001 |
830 |
18,525 |
+176 |
Sep19 |
180606 |
2.647 |
2.657 |
2.645 |
2.649 |
+0.001 |
1,001 |
21,451 |
+278 |
Oct19 |
180606 |
2.669 |
2.681 |
2.666 |
2.671 |
+0.002 |
1,809 |
38,738 |
+574 |
Total Volume and Open Interest |
329,274 |
1,563,859 |
+17,592 |
Brent Crude Oil(ICE) |
Aug18 |
180606 |
75.19 |
76.25 |
74.46 |
75.36 |
-0.02 |
324,286 |
531,339 |
-9,479 |
Sep18 |
180606 |
74.90 |
75.96 |
74.12 |
74.96 |
-0.17 |
223,685 |
398,299 |
+14,698 |
Oct18 |
180606 |
74.63 |
75.65 |
73.78 |
74.58 |
-0.27 |
110,158 |
175,553 |
+475 |
Nov18 |
180606 |
74.37 |
75.36 |
73.53 |
74.28 |
-0.32 |
59,105 |
151,953 |
+2,698 |
Dec18 |
180606 |
74.09 |
75.04 |
73.21 |
73.99 |
-0.34 |
143,164 |
323,487 |
-67 |
Jan19 |
180606 |
73.87 |
74.65 |
72.90 |
73.66 |
-0.35 |
31,212 |
87,436 |
+4,594 |
Feb19 |
180606 |
73.59 |
74.26 |
72.58 |
73.32 |
-0.35 |
13,110 |
68,442 |
+874 |
Mar19 |
180606 |
73.18 |
73.93 |
72.24 |
72.98 |
-0.36 |
22,970 |
57,811 |
+1,356 |
Apr19 |
180606 |
72.92 |
73.55 |
71.97 |
72.64 |
-0.37 |
5,035 |
35,294 |
-985 |
May19 |
180606 |
72.29 |
72.29 |
72.29 |
72.29 |
-0.37 |
2,304 |
25,985 |
+175 |
Jun19 |
180606 |
72.06 |
72.82 |
71.27 |
71.92 |
-0.38 |
34,027 |
113,472 |
-192 |
Jul19 |
180606 |
71.60 |
71.60 |
71.60 |
71.60 |
-0.40 |
1,177 |
30,304 |
+288 |
Aug19 |
180606 |
70.79 |
71.29 |
70.79 |
71.29 |
-0.40 |
786 |
25,393 |
-13 |
Sep19 |
180606 |
70.95 |
70.95 |
70.95 |
70.95 |
-0.40 |
3,653 |
40,275 |
+233 |
Total Volume and Open Interest |
1,051,838 |
2,540,377 |
+16,101 |
Gas Oil(ICE) |
Jun18 |
180606 |
659.50 |
667.50 |
649.75 |
654.75 |
-2.75 |
55,635 |
99,583 |
+765 |
Jul18 |
180606 |
657.50 |
665.25 |
648.00 |
652.75 |
-1.75 |
91,797 |
208,330 |
+1,010 |
Aug18 |
180606 |
657.75 |
665.25 |
649.00 |
653.75 |
-0.75 |
49,926 |
134,276 |
+5,365 |
Sep18 |
180606 |
657.50 |
666.00 |
650.25 |
654.50 |
-0.50 |
22,653 |
87,394 |
+1,246 |
Oct18 |
180606 |
658.75 |
666.50 |
651.25 |
654.75 |
-0.75 |
14,303 |
78,438 |
+1,142 |
Nov18 |
180606 |
657.75 |
664.50 |
649.50 |
653.00 |
-1.00 |
3,467 |
34,177 |
+80 |
Dec18 |
180606 |
656.00 |
663.00 |
647.25 |
651.00 |
-1.25 |
26,808 |
111,448 |
-911 |
Jan19 |
180606 |
658.75 |
662.00 |
647.00 |
650.25 |
-1.50 |
2,301 |
30,251 |
+369 |
Feb19 |
180606 |
660.00 |
660.00 |
646.75 |
650.00 |
-1.50 |
1,191 |
26,789 |
+150 |
Mar19 |
180606 |
656.50 |
660.25 |
645.75 |
648.75 |
-1.50 |
2,110 |
20,622 |
-5 |
Total Volume and Open Interest |
306,453 |
1,073,512 |
+14,633 |
Ethanol(CBOT) |
Jul18 |
180606 |
1.470 |
1.472 |
1.431 |
1.434 |
-0.028 |
333 |
1,070 |
-57 |
Aug18 |
180606 |
1.473 |
1.482 |
1.455 |
1.455 |
-0.028 |
33 |
186 |
+2 |
Sep18 |
180606 |
1.477 |
1.477 |
1.466 |
1.466 |
-0.027 |
1 |
293 |
+0 |
Oct18 |
180606 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.027 |
1 |
175 |
+0 |
Nov18 |
180606 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.027 |
0 |
22 |
+0 |
Dec18 |
180606 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.023 |
1 |
98 |
+1 |
Jan19 |
180606 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.023 |
0 |
85 |
+0 |
Feb19 |
180606 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.023 |
|
|
|
Total Volume and Open Interest |
391 |
1,972 |
-74 |
WTI Crude Oil(ICE) |
Jul18 |
180606 |
65.58 |
65.95 |
64.27 |
64.73 |
-0.79 |
50,453 |
76,285 |
-3,096 |
Aug18 |
180606 |
65.45 |
65.91 |
64.22 |
64.70 |
-0.76 |
64,360 |
67,915 |
+2,493 |
Sep18 |
180606 |
65.27 |
65.67 |
64.04 |
64.52 |
-0.71 |
42,090 |
70,654 |
+868 |
Oct18 |
180606 |
65.05 |
65.38 |
63.78 |
64.27 |
-0.68 |
20,841 |
25,070 |
-1,110 |
Nov18 |
180606 |
64.82 |
65.08 |
63.61 |
64.13 |
-0.60 |
12,518 |
13,925 |
+17 |
Dec18 |
180606 |
64.59 |
64.87 |
63.40 |
63.95 |
-0.52 |
31,803 |
127,400 |
-1,174 |
Jan19 |
180606 |
64.57 |
64.57 |
63.52 |
63.76 |
-0.48 |
4,790 |
17,365 |
+842 |
Feb19 |
180606 |
64.24 |
64.24 |
63.30 |
63.47 |
-0.44 |
1,110 |
17,724 |
+116 |
Mar19 |
180606 |
62.61 |
63.34 |
62.61 |
63.18 |
-0.40 |
2,541 |
16,149 |
-470 |
Apr19 |
180606 |
62.89 |
62.89 |
62.89 |
62.89 |
-0.36 |
575 |
3,970 |
+5 |
May19 |
180606 |
62.58 |
62.59 |
62.56 |
62.59 |
-0.33 |
146 |
6,717 |
-14 |
Jun19 |
180606 |
62.25 |
62.30 |
62.25 |
62.30 |
-0.30 |
6,487 |
47,675 |
-59 |
Jul19 |
180606 |
61.94 |
62.00 |
61.91 |
62.00 |
-0.28 |
215 |
4,288 |
+7 |
Aug19 |
180606 |
61.70 |
61.70 |
61.70 |
61.70 |
-0.26 |
30 |
5,189 |
+0 |
Sep19 |
180606 |
61.43 |
61.43 |
61.43 |
61.43 |
-0.24 |
483 |
8,726 |
+217 |
Oct19 |
180606 |
61.20 |
61.20 |
61.20 |
61.20 |
-0.22 |
126 |
2,875 |
+51 |
Total Volume and Open Interest |
253,360 |
650,588 |
-2,043 |
US Dollar Index(ICE) |
Jun18 |
180606 |
93.805 |
93.865 |
93.385 |
93.635 |
-0.235 |
16,760 |
40,249 |
-122 |
Sep18 |
180606 |
93.355 |
93.410 |
92.955 |
93.210 |
-0.215 |
1,265 |
3,825 |
+464 |
Dec18 |
180606 |
92.880 |
92.880 |
92.500 |
92.725 |
-0.215 |
546 |
1,402 |
+201 |
Total Volume and Open Interest |
18,575 |
45,708 |
+547 |
Australian Dollar(CME) |
Jun18 |
180606 |
76.17 |
76.78 |
76.16 |
76.65 |
+0.50 |
113,616 |
144,601 |
-1,084 |
Sep18 |
180606 |
76.24 |
76.82 |
76.22 |
76.70 |
+0.50 |
2,102 |
4,430 |
+1,029 |
Dec18 |
180606 |
76.42 |
76.80 |
76.42 |
76.77 |
+0.49 |
8 |
422 |
-1 |
Total Volume and Open Interest |
115,993 |
150,309 |
-50 |
British Pound(CME) |
Jun18 |
180606 |
134.05 |
134.50 |
134.03 |
134.16 |
+0.17 |
103,359 |
207,229 |
+174 |
Sep18 |
180606 |
134.63 |
135.07 |
134.60 |
134.73 |
+0.17 |
5,981 |
15,240 |
+1,005 |
Dec18 |
180606 |
135.50 |
135.64 |
135.31 |
135.31 |
+0.16 |
8 |
705 |
+7 |
Total Volume and Open Interest |
111,952 |
225,963 |
+1,675 |
Canadian Dollar(CME) |
Jun18 |
180606 |
77.10 |
77.80 |
77.10 |
77.26 |
+0.15 |
54,418 |
127,413 |
+410 |
Sep18 |
180606 |
77.29 |
77.95 |
77.28 |
77.41 |
+0.15 |
1,107 |
26,819 |
+631 |
Dec18 |
180606 |
77.60 |
78.05 |
77.50 |
77.56 |
+0.15 |
20 |
3,777 |
+6 |
Mar19 |
180606 |
77.89 |
78.21 |
77.70 |
77.71 |
+0.15 |
0 |
123 |
+0 |
Total Volume and Open Interest |
55,854 |
158,487 |
+1,117 |
Japanese Yen(CME) |
Jun18 |
180606 |
91.12 |
91.14 |
90.76 |
90.82 |
-0.36 |
93,477 |
139,857 |
-2,421 |
Sep18 |
180606 |
91.70 |
91.71 |
91.34 |
91.40 |
-0.36 |
1,772 |
8,622 |
+76 |
Dec18 |
180606 |
92.04 |
92.04 |
91.98 |
92.04 |
-0.36 |
7 |
667 |
-1 |
Total Volume and Open Interest |
96,497 |
149,691 |
-2,302 |
Swiss Franc(CME) |
Jun18 |
180606 |
101.67 |
101.76 |
101.24 |
101.52 |
-0.13 |
19,940 |
95,442 |
-529 |
Sep18 |
180606 |
102.49 |
102.56 |
102.05 |
102.33 |
-0.13 |
930 |
5,239 |
+475 |
Dec18 |
180606 |
103.06 |
103.40 |
102.97 |
103.21 |
-0.13 |
2 |
51 |
+2 |
Total Volume and Open Interest |
20,872 |
100,746 |
-52 |
EuroFX(CME) |
Jun18 |
180606 |
117.26 |
118.05 |
117.23 |
117.78 |
+0.54 |
250,314 |
498,011 |
+1,369 |
Sep18 |
180606 |
118.10 |
118.88 |
118.06 |
118.61 |
+0.55 |
19,732 |
69,494 |
+9,372 |
Dec18 |
180606 |
119.30 |
119.75 |
119.22 |
119.50 |
+0.55 |
96 |
4,060 |
+28 |
Total Volume and Open Interest |
274,077 |
576,907 |
+10,967 |
Mexican Peso(CME) |
Jun18 |
180606 |
487.75 |
493.63 |
487.00 |
491.13 |
+1.13 |
42,061 |
182,437 |
+1,167 |
Jul18 |
180606 |
488.88 |
488.88 |
488.88 |
488.88 |
+1.13 |
|
|
|
Total Volume and Open Interest |
45,535 |
194,882 |
+2,406 |
Brazilian Real(CME) |
Jul18 |
180606 |
260.75 |
262.50 |
258.20 |
260.95 |
-1.75 |
1,711 |
38,250 |
+63 |
Aug18 |
180606 |
260.20 |
260.90 |
258.40 |
260.45 |
-1.50 |
0 |
3 |
+0 |
Sep18 |
180606 |
258.85 |
262.15 |
258.00 |
259.60 |
-1.65 |
15 |
4,388 |
+6 |
Oct18 |
180606 |
259.20 |
259.20 |
259.20 |
259.20 |
-1.45 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,726 |
42,694 |
+69 |
30-Year T-Bonds(CBOT) |
Jun18 |
180606 |
144~040 |
144~060 |
143~040 |
143~080 |
-1~020 |
26,184 |
17,030 |
-10,899 |
Sep18 |
180606 |
143~070 |
143~110 |
142~080 |
142~130 |
-1~020 |
261,456 |
794,600 |
-13,626 |
Dec18 |
180606 |
141~240 |
141~240 |
141~220 |
141~220 |
-1~020 |
0 |
6 |
+0 |
Total Volume and Open Interest |
287,640 |
811,636 |
-24,525 |
10-Year T-Notes(CBOT) |
Jun18 |
180606 |
119~305 |
119~310 |
119~185 |
119~200 |
-0~130 |
68,235 |
81,336 |
-24,872 |
Sep18 |
180606 |
119~200 |
119~215 |
119~075 |
119~090 |
-0~135 |
1,346,499 |
3,484,136 |
+7,231 |
Dec18 |
180606 |
119~050 |
119~050 |
119~050 |
119~050 |
-0~135 |
1 |
5 |
+1 |
Total Volume and Open Interest |
1,414,735 |
3,565,477 |
-17,640 |
5-Year T-Notes(CBOT) |
Jun18 |
180606 |
113~212 |
113~214 |
113~140 |
113~150 |
-0~072 |
40,926 |
59,317 |
-9,559 |
Sep18 |
180606 |
113~122 |
113~132 |
113~050 |
113~060 |
-0~076 |
807,203 |
3,652,493 |
+11,920 |
Dec18 |
180606 |
112~184 |
112~184 |
112~184 |
112~184 |
-0~076 |
0 |
3 |
+0 |
Total Volume and Open Interest |
848,129 |
3,711,813 |
+2,361 |
2 Year T-Notes(CBOT) |
Jun18 |
180606 |
106~026 |
106~030 |
106~010 |
106~014 |
-0~012 |
26,542 |
31,712 |
-13,778 |
Sep18 |
180606 |
105~294 |
105~294 |
105~272 |
105~276 |
-0~016 |
396,770 |
1,808,427 |
-31,333 |
Dec18 |
180606 |
105~200 |
105~200 |
105~200 |
105~200 |
+0~004 |
|
|
|
Total Volume and Open Interest |
423,312 |
1,840,139 |
-45,111 |
Eurodollars(CME) |
Jun18 |
180606 |
97.662 |
97.665 |
97.658 |
97.662 |
-0.003 |
253,072 |
1,452,375 |
-5,354 |
Sep18 |
180606 |
97.530 |
97.535 |
97.515 |
97.525 |
-0.005 |
186,604 |
1,359,573 |
+899 |
Dec18 |
180606 |
97.360 |
97.365 |
97.340 |
97.345 |
-0.020 |
227,734 |
1,952,157 |
-3,861 |
Mar19 |
180606 |
97.255 |
97.255 |
97.220 |
97.225 |
-0.035 |
192,706 |
1,345,276 |
-2,155 |
Jun19 |
180606 |
97.155 |
97.160 |
97.115 |
97.125 |
-0.040 |
213,616 |
1,400,274 |
-9,589 |
Sep19 |
180606 |
97.090 |
97.095 |
97.045 |
97.055 |
-0.045 |
175,952 |
866,819 |
-19,956 |
Dec19 |
180606 |
97.040 |
97.040 |
96.990 |
97.000 |
-0.045 |
267,270 |
1,886,897 |
+15,414 |
Mar20 |
180606 |
97.015 |
97.020 |
96.965 |
96.980 |
-0.045 |
156,874 |
964,507 |
-21,520 |
Jun20 |
180606 |
97.005 |
97.010 |
96.955 |
96.970 |
-0.045 |
109,864 |
948,229 |
-19,852 |
Sep20 |
180606 |
97.000 |
97.000 |
96.950 |
96.960 |
-0.050 |
75,262 |
705,250 |
-3,701 |
Dec20 |
180606 |
96.980 |
96.980 |
96.925 |
96.940 |
-0.050 |
128,183 |
759,820 |
+88 |
Mar21 |
180606 |
96.980 |
96.980 |
96.930 |
96.940 |
-0.050 |
69,121 |
380,766 |
+3,003 |
Jun21 |
180606 |
96.975 |
96.980 |
96.925 |
96.935 |
-0.050 |
33,436 |
287,955 |
+3,329 |
Sep21 |
180606 |
96.975 |
96.975 |
96.920 |
96.930 |
-0.050 |
37,928 |
192,526 |
+5,390 |
Dec21 |
180606 |
96.955 |
96.960 |
96.905 |
96.920 |
-0.050 |
47,005 |
279,701 |
+6,659 |
Mar22 |
180606 |
96.950 |
96.960 |
96.905 |
96.920 |
-0.050 |
27,476 |
118,252 |
-406 |
Jun22 |
180606 |
96.945 |
96.950 |
96.895 |
96.910 |
-0.050 |
26,079 |
84,906 |
-1,232 |
Sep22 |
180606 |
96.945 |
96.945 |
96.890 |
96.900 |
-0.050 |
19,858 |
64,095 |
+471 |
Total Volume and Open Interest |
2,307,323 |
15,404,953 |
-45,564 |
Ultra T-Bond(CBOT) |
Jun18 |
180606 |
157~17 |
157~22 |
156~04 |
156~11 |
-1~14 |
15,858 |
45,175 |
-10,613 |
Sep18 |
180606 |
156~26 |
157~00 |
155~13 |
155~20 |
-1~14 |
123,612 |
987,857 |
-6,448 |
Dec18 |
180606 |
155~20 |
155~20 |
155~20 |
155~20 |
-1~14 |
|
|
|
Total Volume and Open Interest |
139,470 |
1,033,032 |
-17,061 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180606 |
127~270 |
127~270 |
127~155 |
127~175 |
-0~185 |
19,699 |
18,646 |
-13,788 |
Sep18 |
180606 |
127~080 |
127~090 |
126~225 |
126~245 |
-0~190 |
129,522 |
510,781 |
+10,907 |
Dec18 |
180606 |
126~245 |
126~245 |
126~245 |
126~245 |
-0~190 |
|
|
|
Total Volume and Open Interest |
149,221 |
529,427 |
-2,881 |
30 Day Federal Funds(CBOT) |
Jun18 |
180606 |
98.177 |
98.177 |
98.175 |
98.177 |
+0.002 |
6,885 |
160,135 |
-1,061 |
Jul18 |
180606 |
98.080 |
98.085 |
98.080 |
98.085 |
+0.005 |
33,462 |
250,586 |
+1,459 |
Aug18 |
180606 |
98.075 |
98.080 |
98.075 |
98.075 |
unch |
12,935 |
234,746 |
+3,721 |
Sep18 |
180606 |
98.055 |
98.060 |
98.050 |
98.050 |
-0.005 |
2,222 |
107,189 |
+338 |
Oct18 |
180606 |
97.910 |
97.910 |
97.895 |
97.895 |
-0.010 |
27,356 |
229,594 |
-6,895 |
Nov18 |
180606 |
97.895 |
97.895 |
97.875 |
97.880 |
-0.015 |
14,453 |
199,027 |
+810 |
Total Volume and Open Interest |
166,810 |
1,880,781 |
-1,249 |
Japanese Govt Bonds(SGX) |
Jun18 |
180606 |
150.88 |
150.90 |
150.80 |
150.81 |
-0.05 |
1,498 |
20,000 |
-231 |
Sep18 |
180606 |
150.70 |
150.70 |
150.62 |
150.62 |
-0.05 |
459 |
976 |
+264 |
Dec18 |
180606 |
150.62 |
150.62 |
150.62 |
150.62 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,957 |
20,976 |
+33 |
Euro-Buxl(EUREX) |
Jun18 |
180606 |
168.14 |
168.64 |
166.38 |
166.92 |
-2.04 |
212,105 |
226,884 |
-102,685 |
Sep18 |
180606 |
174.34 |
174.84 |
172.30 |
172.94 |
-2.20 |
125,348 |
229,781 |
+76,252 |
Dec18 |
180606 |
172.94 |
172.94 |
172.94 |
172.94 |
-2.20 |
|
|
|
Total Volume and Open Interest |
337,453 |
456,665 |
-26,433 |
Euro-Bund(EUREX) |
Jun18 |
180606 |
161.06 |
161.32 |
159.94 |
160.24 |
-1.22 |
1,738,616 |
1,860,261 |
-546,050 |
Sep18 |
180606 |
161.07 |
161.31 |
159.83 |
160.16 |
-1.29 |
1,202,735 |
1,855,887 |
+497,125 |
Dec18 |
180606 |
158.69 |
158.96 |
157.62 |
157.72 |
-1.24 |
0 |
42 |
+5 |
Total Volume and Open Interest |
2,941,351 |
3,716,190 |
-48,920 |
Euro-Bobl(EUREX) |
Jun18 |
180606 |
132.10 |
132.17 |
131.65 |
131.73 |
-0.51 |
1,716,891 |
1,422,629 |
-756,026 |
Sep18 |
180606 |
131.66 |
131.72 |
131.10 |
131.21 |
-0.57 |
1,303,080 |
1,678,397 |
+405,723 |
Dec18 |
180606 |
131.21 |
131.21 |
131.21 |
131.21 |
-0.50 |
|
|
|
Total Volume and Open Interest |
3,019,971 |
3,101,026 |
-350,303 |
Euro-Schatz(EUREX) |
Jun18 |
180606 |
112.12 |
112.13 |
112.01 |
112.03 |
-0.10 |
1,589,285 |
1,198,767 |
-974,521 |
Sep18 |
180606 |
112.04 |
112.04 |
111.93 |
111.94 |
-0.09 |
1,264,823 |
1,706,431 |
+272,932 |
Dec18 |
180606 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.09 |
|
|
|
Total Volume and Open Interest |
2,854,108 |
2,905,198 |
-701,589 |
3-Mth Euribor(EUREX) |
Jun18 |
180606 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
5,935 |
-200 |
Sep18 |
180606 |
100.280 |
100.290 |
100.280 |
100.290 |
-0.010 |
0 |
4,545 |
+400 |
Dec18 |
180606 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.010 |
0 |
13,535 |
+150 |
Total Volume and Open Interest |
6 |
37,111 |
+440 |
Long Gilt(LIFFE) |
Jun18 |
180606 |
123~15 |
123~16 |
122~28 |
122~28 |
-0~30 |
9,493 |
66,826 |
-2,958 |
Sep18 |
180606 |
122~22 |
122~22 |
121~26 |
121~29 |
-0~30 |
167,669 |
749,353 |
+6,049 |
Total Volume and Open Interest |
177,162 |
816,179 |
+3,091 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180606 |
99.33 |
99.34 |
99.32 |
99.33 |
unch |
22,072 |
505,165 |
-573 |
Sep18 |
180606 |
99.23 |
99.23 |
99.20 |
99.21 |
-0.02 |
43,134 |
473,678 |
+11,839 |
Dec18 |
180606 |
99.16 |
99.17 |
99.13 |
99.14 |
-0.03 |
38,650 |
496,150 |
+1,747 |
Mar19 |
180606 |
99.10 |
99.10 |
99.05 |
99.07 |
-0.03 |
39,525 |
342,077 |
-929 |
Jun19 |
180606 |
99.02 |
99.03 |
98.97 |
98.98 |
-0.05 |
67,874 |
351,596 |
-4,776 |
Sep19 |
180606 |
98.95 |
98.95 |
98.89 |
98.90 |
-0.06 |
36,877 |
258,489 |
+1,339 |
Total Volume and Open Interest |
467,648 |
3,568,375 |
+13,633 |
3-Mth Euribor(LIFFE) |
Jun18 |
180606 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
39,319 |
493,234 |
-10,092 |
Sep18 |
180606 |
100.290 |
100.295 |
100.285 |
100.290 |
-0.010 |
100,387 |
553,280 |
+15,003 |
Dec18 |
180606 |
100.275 |
100.275 |
100.265 |
100.270 |
-0.010 |
68,371 |
418,368 |
-635 |
Total Volume and Open Interest |
918,462 |
4,939,332 |
+15,571 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180606 |
97.99 |
98.00 |
97.90 |
97.92 |
-0.08 |
30,997 |
73,147 |
-14,041 |
Sep18 |
180606 |
98.04 |
98.06 |
98.03 |
98.04 |
-0.01 |
24,008 |
243,600 |
-623 |
Dec18 |
180606 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.01 |
21,936 |
191,770 |
-4,207 |
Mar19 |
180606 |
97.96 |
97.97 |
97.94 |
97.95 |
-0.01 |
24,523 |
161,007 |
-1 |
Jun19 |
180606 |
97.88 |
97.89 |
97.86 |
97.88 |
-0.01 |
19,832 |
116,000 |
+479 |
Sep19 |
180606 |
97.81 |
97.82 |
97.78 |
97.79 |
-0.02 |
18,766 |
92,814 |
-1,830 |
Dec19 |
180606 |
97.74 |
97.74 |
97.71 |
97.71 |
-0.03 |
13,173 |
83,331 |
+2,682 |
Mar20 |
180606 |
97.66 |
97.67 |
97.64 |
97.65 |
-0.02 |
4,307 |
48,780 |
-1,545 |
Jun20 |
180606 |
97.60 |
97.61 |
97.57 |
97.58 |
-0.02 |
1,918 |
8,414 |
+1,397 |
Sep20 |
180606 |
97.53 |
97.53 |
97.51 |
97.52 |
-0.03 |
68 |
3,641 |
+63 |
Total Volume and Open Interest |
159,743 |
1,025,188 |
-17,426 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180606 |
97.28 |
97.29 |
97.23 |
97.24 |
-0.03 |
172,994 |
1,123,630 |
+3,252 |
Sep18 |
180606 |
97.27 |
97.28 |
97.22 |
97.23 |
-0.03 |
1,183 |
16,813 |
+809 |
Total Volume and Open Interest |
174,177 |
1,140,443 |
+4,061 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180606 |
97.81 |
97.82 |
97.77 |
97.78 |
-0.03 |
184,081 |
1,086,722 |
-18,311 |
Sep18 |
180606 |
97.81 |
97.82 |
97.77 |
97.78 |
-0.03 |
1,666 |
7,223 |
+1,470 |
Total Volume and Open Interest |
185,747 |
1,093,945 |
-16,841 |
Gold(CMX) |
Jun18 |
180606 |
1296.1 |
1300.4 |
1294.0 |
1297.1 |
-0.4 |
144 |
6,937 |
-60 |
Aug18 |
180606 |
1300.6 |
1306.1 |
1297.7 |
1301.4 |
-0.8 |
215,328 |
325,594 |
-3,395 |
Oct18 |
180606 |
1307.1 |
1312.0 |
1304.0 |
1307.4 |
-0.9 |
1,454 |
11,644 |
+381 |
Dec18 |
180606 |
1313.2 |
1318.3 |
1310.0 |
1313.6 |
-0.9 |
3,054 |
79,589 |
+570 |
Feb19 |
180606 |
1317.0 |
1323.5 |
1317.0 |
1320.0 |
-0.9 |
364 |
12,249 |
+119 |
Apr19 |
180606 |
1330.0 |
1330.0 |
1326.2 |
1326.3 |
-0.9 |
168 |
4,077 |
+113 |
Jun19 |
180606 |
1333.8 |
1336.0 |
1331.2 |
1333.0 |
-0.9 |
431 |
4,011 |
-8 |
Aug19 |
180606 |
1339.2 |
1342.7 |
1339.2 |
1339.6 |
-0.9 |
116 |
591 |
+44 |
Oct19 |
180606 |
1346.5 |
1346.5 |
1346.5 |
1346.5 |
-0.9 |
0 |
67 |
+0 |
Dec19 |
180606 |
1356.6 |
1356.6 |
1352.4 |
1353.5 |
-0.6 |
62 |
4,704 |
-15 |
Feb20 |
180606 |
1360.1 |
1360.1 |
1360.1 |
1360.1 |
-0.6 |
0 |
1 |
+0 |
Apr20 |
180606 |
1366.5 |
1366.5 |
1366.5 |
1366.5 |
-0.6 |
|
|
|
Total Volume and Open Interest |
221,664 |
452,344 |
-2,237 |
Silver(CMX) |
Jul18 |
180606 |
1650.5 |
1676.5 |
1650.5 |
1669.4 |
+15.1 |
55,723 |
135,337 |
-1,076 |
Sep18 |
180606 |
1662.0 |
1684.5 |
1660.0 |
1677.4 |
+14.7 |
4,220 |
39,960 |
+1,325 |
Dec18 |
180606 |
1674.0 |
1697.0 |
1673.5 |
1690.0 |
+14.2 |
808 |
30,488 |
+366 |
Mar19 |
180606 |
1690.0 |
1708.0 |
1687.0 |
1702.8 |
+14.1 |
36 |
2,227 |
+20 |
May19 |
180606 |
1712.0 |
1712.0 |
1712.0 |
1712.0 |
+14.1 |
0 |
151 |
+0 |
Jul19 |
180606 |
1721.0 |
1721.0 |
1721.0 |
1721.0 |
+14.1 |
0 |
594 |
+0 |
Sep19 |
180606 |
1730.2 |
1730.2 |
1730.2 |
1730.2 |
+14.1 |
0 |
10 |
+0 |
Total Volume and Open Interest |
60,831 |
210,074 |
+358 |
Platinum(NYMEX) |
Jul18 |
180606 |
901.9 |
909.1 |
900.8 |
907.6 |
+6.3 |
15,879 |
69,659 |
-65 |
Oct18 |
180606 |
907.2 |
913.4 |
906.1 |
912.0 |
+6.1 |
1,419 |
12,370 |
+795 |
Jan19 |
180606 |
918.1 |
918.1 |
918.1 |
918.1 |
+6.0 |
33 |
155 |
+19 |
Apr19 |
180606 |
924.0 |
924.0 |
924.0 |
924.0 |
+6.0 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,331 |
82,191 |
+749 |
Palladium(NYMEX) |
Jun18 |
180606 |
993.00 |
1027.10 |
992.50 |
1027.10 |
+28.40 |
9 |
100 |
-8 |
Sep18 |
180606 |
986.80 |
1019.30 |
982.30 |
1015.20 |
+29.50 |
3,759 |
21,844 |
+420 |
Dec18 |
180606 |
983.80 |
1012.90 |
983.10 |
1010.80 |
+30.30 |
30 |
547 |
+25 |
Total Volume and Open Interest |
3,798 |
22,499 |
+437 |
Copper(CMX) |
Jul18 |
180606 |
321.20 |
327.40 |
319.30 |
326.20 |
+6.35 |
115,979 |
123,902 |
-731 |
Sep18 |
180606 |
323.25 |
329.45 |
321.30 |
328.25 |
+6.45 |
17,838 |
61,646 |
+702 |
Dec18 |
180606 |
325.45 |
331.60 |
323.65 |
330.50 |
+6.40 |
5,218 |
35,369 |
+368 |
Mar19 |
180606 |
326.90 |
333.05 |
325.40 |
332.35 |
+6.30 |
1,993 |
16,657 |
+305 |
May19 |
180606 |
329.15 |
333.75 |
326.90 |
333.30 |
+6.15 |
560 |
6,308 |
+151 |
Total Volume and Open Interest |
143,304 |
262,314 |
+522 |
E-mini DJIA Index(CBOT) |
Jun18 |
180606 |
24828 |
25161 |
24812 |
25140 |
+318 |
138,703 |
96,119 |
-428 |
Sep18 |
180606 |
24837 |
25178 |
24834 |
25156 |
+317 |
995 |
3,579 |
+431 |
Dec18 |
180606 |
24869 |
25171 |
24869 |
25171 |
+315 |
12 |
412 |
+3 |
Mar19 |
180606 |
25236 |
25236 |
25236 |
25236 |
+325 |
0 |
11 |
+0 |
Total Volume and Open Interest |
139,710 |
100,121 |
+6 |
S & P 500(CME) |
Jun18 |
180606 |
2751.90 |
2774.10 |
2748.70 |
2772.20 |
+20.60 |
1,210 |
98,883 |
-116 |
Sep18 |
180606 |
2758.50 |
2776.00 |
2752.50 |
2776.00 |
+20.40 |
24 |
17,681 |
-25 |
Dec18 |
180606 |
2779.60 |
2779.60 |
2756.40 |
2779.60 |
+20.60 |
0 |
300 |
+0 |
Mar19 |
180606 |
2786.40 |
2786.40 |
2763.30 |
2786.40 |
+20.50 |
|
|
|
Total Volume and Open Interest |
1,234 |
116,864 |
-141 |
S & P 500 E-Mini(CME) |
Jun18 |
180606 |
2751.00 |
2774.75 |
2748.00 |
2772.25 |
+20.75 |
857,850 |
2,973,815 |
+1,956 |
Sep18 |
180606 |
2755.50 |
2778.50 |
2752.00 |
2776.00 |
+20.50 |
37,632 |
225,089 |
+18,008 |
Dec18 |
180606 |
2758.50 |
2781.50 |
2755.75 |
2779.50 |
+20.50 |
3,042 |
43,151 |
-594 |
Mar19 |
180606 |
2772.00 |
2786.50 |
2765.75 |
2786.50 |
+20.50 |
287 |
7,889 |
-75 |
Total Volume and Open Interest |
898,811 |
3,249,944 |
+19,295 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180606 |
7181.75 |
7222.25 |
7142.25 |
7215.00 |
+35.75 |
247,834 |
239,275 |
-1,010 |
Sep18 |
180606 |
7206.25 |
7247.00 |
7166.25 |
7239.00 |
+35.75 |
3,200 |
18,042 |
+1,165 |
Dec18 |
180606 |
7238.25 |
7268.00 |
7195.25 |
7264.50 |
+36.75 |
35 |
907 |
+15 |
Total Volume and Open Interest |
251,069 |
258,231 |
+170 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180606 |
1975.00 |
1991.80 |
1972.40 |
1989.70 |
+15.90 |
12,518 |
84,527 |
+1,270 |
Sep18 |
180606 |
1980.40 |
1995.00 |
1977.20 |
1993.70 |
+15.50 |
112 |
257 |
+85 |
Dec18 |
180606 |
1998.20 |
1998.20 |
1998.20 |
1998.20 |
+17.00 |
|
|
|
Total Volume and Open Interest |
12,630 |
84,784 |
+1,355 |
Volatility Index(CBOE) |
Jun18 |
180606 |
13.60 |
13.65 |
12.95 |
13.08 |
-0.55 |
75,033 |
146,329 |
-7,249 |
Jul18 |
180606 |
14.50 |
14.52 |
14.00 |
14.08 |
-0.45 |
60,537 |
130,151 |
+3,864 |
Aug18 |
180606 |
15.00 |
15.00 |
14.60 |
14.63 |
-0.35 |
20,243 |
39,268 |
+2,080 |
Sep18 |
180606 |
15.50 |
15.50 |
15.10 |
15.18 |
-0.30 |
5,298 |
34,466 |
+782 |
Total Volume and Open Interest |
168,816 |
421,495 |
+1,625 |
S & P 600(CME) |
Jun18 |
180606 |
1038.90 |
1038.90 |
1038.90 |
1038.90 |
+5.60 |
|
|
|
Sep18 |
180606 |
1039.60 |
1039.60 |
1039.60 |
1039.60 |
+5.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180606 |
1664.80 |
1679.30 |
1663.80 |
1678.20 |
+12.70 |
3,517 |
11,153 |
+83 |
Total Volume and Open Interest |
3,517 |
11,153 |
+83 |
Nikkei 225(CME) |
Jun18 |
180606 |
22555 |
22755 |
22505 |
22750 |
+235 |
22,751 |
35,545 |
-7,509 |
Sep18 |
180606 |
22535 |
22755 |
22500 |
22745 |
+230 |
19,704 |
15,271 |
+14,254 |
Total Volume and Open Interest |
42,455 |
50,816 |
+6,745 |
Nikkei 225(SGX) |
Jun18 |
180606 |
22520 |
22670 |
22445 |
22670 |
+145 |
83,702 |
147,375 |
-1,252 |
Sep18 |
180606 |
22465 |
22630 |
22390 |
22630 |
+150 |
21,403 |
22,013 |
+11,874 |
Dec18 |
180606 |
22485 |
22485 |
22485 |
22485 |
+145 |
0 |
3,462 |
+0 |
Total Volume and Open Interest |
105,105 |
183,261 |
+10,622 |
Nikkei 225 Mini(JPX) |
Jun18 |
180606 |
22525 |
22665 |
22445 |
22640 |
+120 |
643,814 |
525,002 |
+112,314 |
Sep18 |
180606 |
22465 |
22605 |
22390 |
22590 |
+100 |
76,989 |
39,818 |
+9,977 |
Dec18 |
180606 |
22310 |
22440 |
22225 |
22430 |
+120 |
805 |
4,360 |
+36 |
Total Volume and Open Interest |
741,132 |
617,834 |
+145,139 |
Nikkei 225(JPX) |
Jun18 |
180606 |
22530 |
22660 |
22440 |
22640 |
+120 |
90,255 |
292,857 |
-15,042 |
Sep18 |
180606 |
22470 |
22603 |
22380 |
22590 |
+100 |
51,610 |
87,104 |
+47,951 |
Dec18 |
180606 |
22320 |
22430 |
22250 |
22430 |
+120 |
39 |
51,060 |
+310 |
Total Volume and Open Interest |
142,002 |
493,916 |
+33,749 |
Nikkei 225(CME) Yen |
Jun18 |
180606 |
22530 |
22765 |
22505 |
22750 |
+235 |
33,209 |
54,191 |
-5,289 |
Sep18 |
180606 |
22485 |
22705 |
22450 |
22695 |
+235 |
13,924 |
8,144 |
+6,403 |
Dec18 |
180606 |
22525 |
22525 |
22525 |
22525 |
+220 |
|
|
|
Total Volume and Open Interest |
47,133 |
62,335 |
+1,114 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180606 |
22740 |
22750 |
22740 |
22750 |
+230 |
0 |
28 |
+0 |
Sep18 |
180606 |
22690 |
22690 |
22690 |
22690 |
+230 |
|
|
|
Dec18 |
180606 |
22520 |
22520 |
22520 |
22520 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180606 |
5463.0 |
5474.5 |
5408.5 |
5446.5 |
-1.5 |
60,547 |
365,034 |
-18,171 |
Jul18 |
180606 |
5456.5 |
5465.0 |
5401.0 |
5438.5 |
-1.5 |
496 |
891 |
+378 |
Aug18 |
180606 |
5437.0 |
5437.0 |
5437.0 |
5437.0 |
-1.5 |
|
|
|
Sep18 |
180606 |
5422.0 |
5448.0 |
5399.5 |
5435.0 |
-1.5 |
92 |
3,168 |
+87 |
Total Volume and Open Interest |
61,135 |
397,610 |
-17,706 |
Hang Seng Index(HKFE) |
Jun18 |
180606 |
31083 |
31277 |
30946 |
31201 |
+138 |
183,488 |
108,242 |
-2,270 |
Jul18 |
180606 |
30890 |
31085 |
30790 |
31014 |
+143 |
481 |
1,302 |
+166 |
Total Volume and Open Interest |
184,146 |
117,707 |
-2,093 |
DAX(EUREX) |
Jun18 |
180606 |
12815.0 |
12899.0 |
12724.0 |
12833.0 |
+43.5 |
83,531 |
150,359 |
+7,662 |
Sep18 |
180606 |
12791.0 |
12876.5 |
12712.0 |
12812.0 |
+44.0 |
1,188 |
8,922 |
+3,219 |
Dec18 |
180606 |
12803.5 |
12814.0 |
12754.5 |
12796.0 |
+44.0 |
257 |
1,083 |
+259 |
Total Volume and Open Interest |
84,976 |
160,364 |
+11,140 |
Mini-DAX(EUREX) |
Jun18 |
180606 |
12814.0 |
12900.0 |
12724.0 |
12833.0 |
+43.5 |
31,260 |
19,617 |
+1,039 |
Sep18 |
180606 |
12793.0 |
12876.0 |
12707.0 |
12812.0 |
+44.0 |
566 |
2,147 |
+851 |
Dec18 |
180606 |
12802.0 |
12804.0 |
12704.0 |
12796.0 |
+44.0 |
10 |
126 |
+46 |
Total Volume and Open Interest |
31,836 |
21,890 |
+1,936 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180606 |
3460 |
3474 |
3428 |
3455 |
unch |
1,320,776 |
3,781,388 |
+8,682 |
Sep18 |
180606 |
3445 |
3461 |
3417 |
3442 |
unch |
51,142 |
380,823 |
+46,025 |
Dec18 |
180606 |
3430 |
3439 |
3405 |
3425 |
unch |
40 |
86,070 |
+5,318 |
Total Volume and Open Interest |
1,371,958 |
4,290,781 |
+60,025 |
Swiss Market Index(EUREX) |
Jun18 |
180606 |
8560 |
8575 |
8465 |
8520 |
-32 |
30,427 |
250,712 |
+206 |
Sep18 |
180606 |
8511 |
8538 |
8443 |
8489 |
-31 |
610 |
3,511 |
+1,117 |
Dec18 |
180606 |
8462 |
8490 |
8462 |
8471 |
-32 |
1 |
172 |
+0 |
Total Volume and Open Interest |
31,038 |
254,395 |
+1,323 |
FT-SE 100(EURONEXT) |
Jun18 |
180606 |
7677.00 |
7732.00 |
7659.00 |
7702.50 |
+24.50 |
104,238 |
629,989 |
-3,045 |
Sep18 |
180606 |
7599.50 |
7659.00 |
7590.00 |
7631.50 |
+24.50 |
9,258 |
27,820 |
+5,290 |
Dec18 |
180606 |
7554.00 |
7591.00 |
7554.00 |
7591.00 |
+24.50 |
5 |
1,401 |
+5 |
Total Volume and Open Interest |
113,501 |
659,220 |
+2,250 |
SPI 200(SFE) |
Jun18 |
180606 |
5998.0 |
6031.0 |
5994.0 |
6024.0 |
+24.0 |
38,340 |
316,618 |
-542 |
Sep18 |
180606 |
5938.0 |
5970.0 |
5938.0 |
5964.0 |
+24.0 |
439 |
3,723 |
+263 |
Dec18 |
180606 |
5959.0 |
5959.0 |
5959.0 |
5959.0 |
+25.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
39,690 |
326,521 |
+631 |
FTSE MIB(ISE) |
Jun18 |
180606 |
21765.00 |
21900.00 |
21395.00 |
21799.00 |
+59.00 |
40,508 |
63,520 |
-957 |
Sep18 |
180606 |
21630.00 |
21750.00 |
21250.00 |
21657.00 |
+59.00 |
342 |
655 |
+177 |
Dec18 |
180606 |
21517.00 |
21517.00 |
21517.00 |
21517.00 |
+56.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
40,850 |
64,182 |
-780 |
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 |
180606 |
471.10 |
473.70 |
469.40 |
471.50 |
-0.25 |
79 |
14,048 |
+16 |
Jul18 |
180606 |
470.95 |
474.40 |
470.25 |
472.30 |
-0.20 |
1 |
1,157 |
+1 |
Aug18 |
180606 |
471.80 |
471.80 |
471.80 |
471.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
80 |
15,205 |
+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. |
|
|