|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180607 |
995.00 |
998.25 |
973.00 |
974.25 |
-20.00 |
127,577 |
348,769 |
-16,528 |
Aug18 |
180607 |
1000.25 |
1003.50 |
978.50 |
979.75 |
-19.75 |
33,600 |
68,858 |
+1,032 |
Sep18 |
180607 |
1005.25 |
1008.50 |
984.25 |
985.25 |
-19.50 |
15,192 |
28,733 |
+2,457 |
Nov18 |
180607 |
1013.75 |
1017.25 |
993.00 |
994.75 |
-18.75 |
82,472 |
287,833 |
+14,462 |
Jan19 |
180607 |
1021.25 |
1024.50 |
1000.25 |
1002.25 |
-18.50 |
6,496 |
56,229 |
+497 |
Mar19 |
180607 |
1014.00 |
1017.50 |
997.25 |
1000.50 |
-13.25 |
5,138 |
68,858 |
+694 |
May19 |
180607 |
1015.75 |
1019.75 |
1002.25 |
1005.25 |
-11.00 |
3,770 |
25,277 |
+1,037 |
Jul19 |
180607 |
1021.75 |
1025.50 |
1008.50 |
1011.50 |
-10.75 |
1,766 |
17,480 |
+503 |
Aug19 |
180607 |
1018.25 |
1021.25 |
1007.00 |
1009.00 |
-10.50 |
14 |
196 |
-2 |
Sep19 |
180607 |
994.00 |
994.00 |
994.00 |
994.00 |
-9.50 |
0 |
61 |
+0 |
Nov19 |
180607 |
991.25 |
991.75 |
980.00 |
983.50 |
-6.75 |
950 |
10,023 |
+219 |
Jan20 |
180607 |
988.00 |
989.25 |
988.00 |
989.25 |
-6.00 |
0 |
87 |
+0 |
Mar20 |
180607 |
989.25 |
989.25 |
989.25 |
989.25 |
-6.00 |
0 |
26 |
+0 |
May20 |
180607 |
990.50 |
990.50 |
990.50 |
990.50 |
-6.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
276,975 |
912,593 |
+4,371 |
Soybean Meal(CBOT) |
Jul18 |
180607 |
365.00 |
365.80 |
358.00 |
358.40 |
-6.60 |
56,777 |
178,123 |
-10,278 |
Aug18 |
180607 |
366.50 |
367.40 |
359.40 |
359.80 |
-6.70 |
19,968 |
61,397 |
+1,646 |
Sep18 |
180607 |
366.90 |
367.90 |
360.20 |
360.70 |
-6.20 |
8,327 |
48,990 |
+1,687 |
Oct18 |
180607 |
366.20 |
367.50 |
360.30 |
360.70 |
-5.70 |
5,297 |
32,937 |
-557 |
Dec18 |
180607 |
366.80 |
367.90 |
360.90 |
361.30 |
-5.60 |
25,616 |
114,471 |
+3,280 |
Jan19 |
180607 |
364.70 |
365.90 |
359.50 |
360.20 |
-4.90 |
3,373 |
27,218 |
+865 |
Mar19 |
180607 |
356.60 |
357.90 |
352.50 |
353.40 |
-3.70 |
1,585 |
22,503 |
+169 |
May19 |
180607 |
354.00 |
354.60 |
350.20 |
351.60 |
-2.50 |
952 |
13,693 |
+89 |
Jul19 |
180607 |
354.70 |
355.50 |
351.60 |
352.90 |
-1.90 |
656 |
8,771 |
+73 |
Aug19 |
180607 |
351.90 |
351.90 |
351.20 |
351.60 |
-2.00 |
165 |
918 |
+106 |
Total Volume and Open Interest |
123,004 |
517,330 |
-2,765 |
Soybean Oil(CBOT) |
Jul18 |
180607 |
30.62 |
30.82 |
30.57 |
30.60 |
-0.05 |
56,296 |
205,451 |
-9,410 |
Aug18 |
180607 |
30.75 |
30.94 |
30.70 |
30.72 |
-0.05 |
11,108 |
48,422 |
+749 |
Sep18 |
180607 |
30.88 |
31.07 |
30.84 |
30.88 |
-0.03 |
9,513 |
34,879 |
-1,450 |
Oct18 |
180607 |
31.02 |
31.21 |
30.97 |
31.02 |
-0.02 |
7,128 |
24,660 |
-1,061 |
Dec18 |
180607 |
31.35 |
31.56 |
31.31 |
31.36 |
-0.01 |
27,934 |
132,531 |
+5,643 |
Jan19 |
180607 |
31.64 |
31.79 |
31.56 |
31.61 |
-0.03 |
2,133 |
22,004 |
+269 |
Mar19 |
180607 |
31.97 |
32.08 |
31.84 |
31.90 |
-0.04 |
1,232 |
23,951 |
+502 |
May19 |
180607 |
32.15 |
32.33 |
32.01 |
32.13 |
-0.05 |
849 |
10,123 |
-30 |
Jul19 |
180607 |
32.43 |
32.61 |
32.36 |
32.38 |
-0.08 |
131 |
4,777 |
+45 |
Aug19 |
180607 |
32.57 |
32.68 |
32.45 |
32.47 |
-0.09 |
2 |
701 |
+0 |
Total Volume and Open Interest |
116,481 |
512,124 |
-4,669 |
Canola(WCE) |
Jul18 |
180607 |
523.7 |
526.2 |
520.0 |
520.2 |
-3.5 |
8,444 |
93,200 |
-2,615 |
Nov18 |
180607 |
516.1 |
519.0 |
513.2 |
513.4 |
-3.6 |
10,973 |
111,781 |
-179 |
Jan19 |
180607 |
524.4 |
526.3 |
520.7 |
520.9 |
-3.4 |
1,574 |
18,102 |
+694 |
Mar19 |
180607 |
528.1 |
529.6 |
525.3 |
525.4 |
-2.7 |
477 |
2,406 |
-19 |
May19 |
180607 |
530.2 |
531.7 |
528.2 |
528.2 |
-2.1 |
294 |
672 |
+136 |
Total Volume and Open Interest |
21,824 |
226,457 |
-1,967 |
Corn(CBOT) |
Jul18 |
180607 |
379.00 |
382.00 |
374.25 |
376.25 |
-2.00 |
212,436 |
690,473 |
-28,728 |
Sep18 |
180607 |
388.50 |
391.25 |
383.50 |
385.25 |
-2.50 |
85,707 |
396,825 |
+9,786 |
Dec18 |
180607 |
400.50 |
403.50 |
395.25 |
396.75 |
-3.00 |
112,441 |
559,589 |
+6,302 |
Mar19 |
180607 |
409.50 |
412.25 |
404.75 |
406.00 |
-2.75 |
19,136 |
164,053 |
+1,307 |
May19 |
180607 |
415.50 |
418.00 |
411.00 |
412.25 |
-2.75 |
8,670 |
28,282 |
+1,039 |
Jul19 |
180607 |
421.00 |
423.00 |
416.25 |
417.75 |
-2.75 |
9,310 |
69,987 |
+1,226 |
Sep19 |
180607 |
406.00 |
409.00 |
403.25 |
405.25 |
-2.25 |
1,543 |
20,093 |
+550 |
Dec19 |
180607 |
412.00 |
414.25 |
409.00 |
411.00 |
-1.00 |
4,019 |
55,872 |
+1,579 |
Mar20 |
180607 |
419.75 |
419.75 |
419.75 |
419.75 |
-0.75 |
57 |
1,858 |
-1 |
May20 |
180607 |
424.75 |
424.75 |
424.75 |
424.75 |
-0.50 |
92 |
165 |
+19 |
Total Volume and Open Interest |
453,463 |
1,988,935 |
-6,900 |
Wheat(CBOT) |
Jul18 |
180607 |
522.25 |
537.00 |
519.25 |
526.75 |
+7.00 |
106,924 |
213,578 |
-10,351 |
Sep18 |
180607 |
540.00 |
553.75 |
537.00 |
544.25 |
+6.75 |
38,066 |
125,499 |
-3,250 |
Dec18 |
180607 |
560.00 |
573.25 |
557.25 |
565.25 |
+7.00 |
38,824 |
123,026 |
+5,429 |
Mar19 |
180607 |
577.75 |
591.25 |
576.00 |
583.50 |
+6.50 |
6,668 |
38,448 |
+1,177 |
May19 |
180607 |
587.75 |
601.00 |
587.50 |
594.25 |
+6.00 |
3,177 |
8,249 |
+813 |
Jul19 |
180607 |
591.25 |
603.50 |
590.50 |
596.25 |
+4.75 |
8,404 |
27,112 |
+1,106 |
Total Volume and Open Interest |
202,440 |
547,074 |
-5,008 |
Wheat(KCBT) |
Jul18 |
180607 |
541.50 |
555.50 |
540.25 |
544.50 |
+4.75 |
36,773 |
129,167 |
-6,144 |
Sep18 |
180607 |
560.25 |
574.75 |
559.50 |
563.00 |
+4.00 |
21,150 |
82,123 |
+7,285 |
Dec18 |
180607 |
583.00 |
597.75 |
582.75 |
586.75 |
+4.00 |
6,942 |
61,167 |
+954 |
Mar19 |
180607 |
599.50 |
612.50 |
599.25 |
602.50 |
+4.00 |
3,203 |
20,968 |
+453 |
May19 |
180607 |
613.75 |
621.00 |
608.25 |
611.50 |
+3.50 |
958 |
3,577 |
+541 |
Jul19 |
180607 |
617.25 |
625.25 |
611.75 |
616.00 |
+2.50 |
1,581 |
8,421 |
+472 |
Sep19 |
180607 |
626.75 |
633.75 |
621.50 |
625.00 |
+1.50 |
61 |
572 |
+13 |
Total Volume and Open Interest |
70,707 |
307,909 |
+3,594 |
Wheat(MGE) |
Jul18 |
180607 |
599.25 |
611.00 |
596.50 |
597.50 |
-0.75 |
4,635 |
24,186 |
-1,552 |
Sep18 |
180607 |
609.00 |
620.00 |
606.75 |
607.50 |
unch |
2,187 |
15,947 |
+131 |
Dec18 |
180607 |
621.00 |
632.50 |
619.50 |
620.25 |
+0.50 |
966 |
11,397 |
+97 |
Mar19 |
180607 |
639.00 |
645.75 |
633.25 |
633.75 |
+0.75 |
307 |
2,872 |
-22 |
May19 |
180607 |
650.75 |
655.25 |
642.00 |
642.75 |
+1.00 |
251 |
467 |
+57 |
Jul19 |
180607 |
664.00 |
664.00 |
651.50 |
651.50 |
+1.25 |
131 |
432 |
+115 |
Total Volume and Open Interest |
8,481 |
55,582 |
-1,171 |
Oats(CBOT) |
Jul18 |
180607 |
243.50 |
244.75 |
235.50 |
239.00 |
-1.75 |
308 |
2,887 |
+1 |
Sep18 |
180607 |
248.00 |
248.00 |
240.25 |
244.75 |
unch |
77 |
887 |
+10 |
Dec18 |
180607 |
245.50 |
247.50 |
241.50 |
246.25 |
+1.50 |
182 |
1,441 |
+64 |
Mar19 |
180607 |
249.00 |
249.00 |
249.00 |
249.00 |
+1.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
567 |
5,247 |
+75 |
Rough Rice(CBOT) |
Jul18 |
180607 |
11.52 |
11.57 |
10.97 |
11.22 |
-0.34 |
942 |
6,095 |
+290 |
Sep18 |
180607 |
11.07 |
11.10 |
10.73 |
10.85 |
-0.32 |
446 |
3,610 |
+198 |
Nov18 |
180607 |
11.34 |
11.34 |
10.98 |
11.05 |
-0.31 |
8 |
272 |
+5 |
Jan19 |
180607 |
11.24 |
11.24 |
11.24 |
11.24 |
-0.38 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,396 |
9,980 |
+493 |
Live Cattle(CME) |
Jun18 |
180607 |
109.000 |
109.200 |
108.100 |
108.385 |
+0.085 |
7,103 |
18,087 |
-3,228 |
Aug18 |
180607 |
105.150 |
105.350 |
103.700 |
104.150 |
-0.430 |
27,826 |
162,179 |
-975 |
Oct18 |
180607 |
107.730 |
107.850 |
106.430 |
107.150 |
-0.030 |
12,195 |
70,276 |
+1,369 |
Dec18 |
180607 |
111.785 |
112.250 |
111.035 |
111.430 |
-0.105 |
9,196 |
48,735 |
-151 |
Feb19 |
180607 |
115.535 |
116.000 |
114.950 |
115.385 |
-0.065 |
3,319 |
19,546 |
+529 |
Apr19 |
180607 |
117.135 |
117.350 |
116.400 |
116.950 |
+0.020 |
2,060 |
8,502 |
+482 |
Total Volume and Open Interest |
62,883 |
335,678 |
-1,550 |
Feeder Cattle(CME) |
Aug18 |
180607 |
147.150 |
147.300 |
145.700 |
146.080 |
-0.670 |
6,851 |
24,050 |
+113 |
Sep18 |
180607 |
148.300 |
148.550 |
147.100 |
147.550 |
-0.485 |
3,066 |
4,930 |
+146 |
Oct18 |
180607 |
148.685 |
149.000 |
147.450 |
148.050 |
-0.400 |
1,916 |
6,604 |
+165 |
Nov18 |
180607 |
148.650 |
149.035 |
147.630 |
148.235 |
-0.215 |
938 |
4,030 |
-77 |
Jan19 |
180607 |
145.685 |
146.185 |
144.880 |
145.350 |
-0.150 |
270 |
2,798 |
+44 |
Mar19 |
180607 |
144.000 |
144.630 |
143.630 |
144.450 |
+0.500 |
128 |
646 |
+42 |
Apr19 |
180607 |
143.900 |
143.900 |
143.900 |
143.900 |
+0.100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,169 |
43,060 |
+433 |
Lean Hogs(CME) |
Jun18 |
180607 |
78.750 |
78.900 |
78.135 |
78.400 |
+0.220 |
8,420 |
14,912 |
-2,293 |
Jul18 |
180607 |
79.950 |
79.980 |
79.035 |
79.450 |
-0.500 |
25,157 |
70,095 |
-505 |
Aug18 |
180607 |
77.650 |
77.650 |
76.350 |
76.580 |
-1.055 |
17,126 |
56,132 |
+1,387 |
Oct18 |
180607 |
64.000 |
64.035 |
63.180 |
63.850 |
-0.330 |
10,838 |
55,658 |
+1,063 |
Dec18 |
180607 |
59.000 |
59.450 |
58.300 |
59.285 |
-0.015 |
5,309 |
26,361 |
+857 |
Feb19 |
180607 |
63.880 |
64.450 |
63.300 |
64.285 |
+0.035 |
1,743 |
10,208 |
+173 |
Apr19 |
180607 |
67.830 |
68.400 |
67.385 |
68.300 |
+0.120 |
777 |
4,700 |
+343 |
May19 |
180607 |
72.800 |
72.800 |
72.800 |
72.800 |
+0.100 |
0 |
90 |
+0 |
Total Volume and Open Interest |
69,446 |
238,817 |
+1,023 |
Class III Milk(CME) |
Jun18 |
180607 |
15.38 |
15.46 |
15.35 |
15.42 |
+0.11 |
320 |
3,806 |
+36 |
Jul18 |
180607 |
16.00 |
16.08 |
15.82 |
16.04 |
+0.15 |
611 |
3,626 |
+109 |
Aug18 |
180607 |
16.54 |
16.66 |
16.39 |
16.61 |
+0.20 |
400 |
2,696 |
+95 |
Sep18 |
180607 |
16.74 |
16.92 |
16.60 |
16.87 |
+0.19 |
440 |
2,822 |
+48 |
Oct18 |
180607 |
16.67 |
16.89 |
16.55 |
16.83 |
+0.21 |
272 |
2,566 |
+101 |
Nov18 |
180607 |
16.45 |
16.69 |
16.42 |
16.62 |
+0.21 |
157 |
2,222 |
+90 |
Dec18 |
180607 |
16.34 |
16.54 |
16.31 |
16.48 |
+0.19 |
147 |
2,087 |
+68 |
Jan19 |
180607 |
16.18 |
16.33 |
16.13 |
16.27 |
+0.17 |
32 |
479 |
+17 |
Feb19 |
180607 |
16.15 |
16.30 |
16.15 |
16.26 |
+0.16 |
18 |
402 |
+7 |
Mar19 |
180607 |
16.12 |
16.28 |
16.08 |
16.22 |
+0.16 |
41 |
253 |
+24 |
Apr19 |
180607 |
16.12 |
16.29 |
16.12 |
16.18 |
+0.12 |
14 |
222 |
+2 |
May19 |
180607 |
16.17 |
16.30 |
16.17 |
16.22 |
+0.14 |
5 |
97 |
-1 |
Jun19 |
180607 |
16.30 |
16.36 |
16.30 |
16.32 |
+0.14 |
2 |
104 |
+0 |
Total Volume and Open Interest |
2,473 |
21,703 |
+600 |
Cocoa(ICE) |
Jul18 |
180607 |
2304 |
2318 |
2253 |
2274 |
-22 |
29,706 |
76,602 |
-6,041 |
Sep18 |
180607 |
2372 |
2379 |
2320 |
2328 |
-29 |
33,407 |
85,652 |
+3,564 |
Dec18 |
180607 |
2396 |
2412 |
2352 |
2360 |
-32 |
13,164 |
62,148 |
+1,064 |
Mar19 |
180607 |
2416 |
2423 |
2365 |
2375 |
-30 |
5,181 |
43,695 |
+644 |
May19 |
180607 |
2418 |
2426 |
2367 |
2374 |
-31 |
2,077 |
14,052 |
-100 |
Jul19 |
180607 |
2422 |
2424 |
2376 |
2383 |
-30 |
533 |
4,839 |
-184 |
Sep19 |
180607 |
2403 |
2403 |
2387 |
2392 |
-31 |
331 |
4,530 |
+50 |
Total Volume and Open Interest |
84,642 |
299,350 |
-996 |
Coffee "C"(ICE) |
Jul18 |
180607 |
118.25 |
118.65 |
115.65 |
115.70 |
-2.55 |
33,946 |
108,056 |
-3,743 |
Sep18 |
180607 |
120.50 |
120.90 |
118.00 |
118.00 |
-2.55 |
19,500 |
74,403 |
+4,690 |
Dec18 |
180607 |
124.15 |
124.35 |
121.45 |
121.50 |
-2.50 |
7,342 |
43,315 |
+1,332 |
Mar19 |
180607 |
127.75 |
127.90 |
125.00 |
125.00 |
-2.55 |
3,094 |
17,201 |
+674 |
May19 |
180607 |
129.80 |
130.25 |
127.35 |
127.35 |
-2.50 |
1,348 |
10,566 |
+341 |
Jul19 |
180607 |
132.15 |
132.20 |
129.50 |
129.50 |
-2.50 |
414 |
3,659 |
+14 |
Total Volume and Open Interest |
66,019 |
265,867 |
+3,400 |
Orange Juice(ICE) |
Jul18 |
180607 |
165.95 |
166.55 |
164.15 |
164.85 |
-1.05 |
943 |
10,876 |
-386 |
Sep18 |
180607 |
167.25 |
167.55 |
165.45 |
166.30 |
-0.95 |
687 |
4,266 |
+523 |
Nov18 |
180607 |
167.10 |
167.30 |
165.75 |
166.15 |
-0.85 |
4 |
1,410 |
+1 |
Jan19 |
180607 |
167.40 |
167.40 |
166.00 |
166.10 |
-0.80 |
0 |
264 |
+0 |
Mar19 |
180607 |
165.30 |
165.30 |
165.30 |
165.30 |
-0.80 |
0 |
28 |
+0 |
May19 |
180607 |
165.30 |
165.30 |
165.30 |
165.30 |
-0.80 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,634 |
16,852 |
+138 |
Sugar #11(ICE) |
Jul18 |
180607 |
12.24 |
12.35 |
11.70 |
11.73 |
-0.47 |
80,562 |
351,019 |
-6,870 |
Oct18 |
180607 |
12.51 |
12.60 |
12.00 |
12.02 |
-0.45 |
51,990 |
306,328 |
+6,806 |
Mar19 |
180607 |
13.26 |
13.35 |
12.77 |
12.79 |
-0.46 |
22,945 |
195,808 |
+5,238 |
May19 |
180607 |
13.37 |
13.44 |
12.87 |
12.89 |
-0.47 |
5,372 |
50,353 |
-473 |
Jul19 |
180607 |
13.44 |
13.51 |
12.97 |
12.99 |
-0.44 |
2,508 |
39,740 |
-164 |
Oct19 |
180607 |
13.61 |
13.64 |
13.12 |
13.16 |
-0.41 |
1,659 |
35,995 |
+237 |
Mar20 |
180607 |
14.00 |
14.04 |
13.66 |
13.67 |
-0.35 |
195 |
12,531 |
+66 |
May20 |
180607 |
13.96 |
14.02 |
13.74 |
13.74 |
-0.26 |
85 |
2,449 |
+12 |
Total Volume and Open Interest |
165,335 |
997,686 |
+4,847 |
London Cocoa(LCE) |
Jul18 |
180607 |
1644 |
1657 |
1611 |
1615 |
-31 |
19,187 |
62,972 |
-2,677 |
Sep18 |
180607 |
1699 |
1715 |
1676 |
1679 |
-25 |
16,374 |
57,412 |
+4,080 |
Dec18 |
180607 |
1732 |
1746 |
1711 |
1713 |
-22 |
9,071 |
56,929 |
-1,988 |
Mar19 |
180607 |
1742 |
1752 |
1722 |
1724 |
-18 |
7,079 |
48,900 |
+561 |
May19 |
180607 |
1743 |
1754 |
1724 |
1726 |
-16 |
2,644 |
17,825 |
+1,423 |
Jul19 |
180607 |
1745 |
1755 |
1728 |
1730 |
-14 |
930 |
10,529 |
+285 |
Sep19 |
180607 |
1750 |
1751 |
1728 |
1728 |
-13 |
900 |
6,844 |
+227 |
Total Volume and Open Interest |
56,534 |
266,114 |
+1,983 |
London Sugar(LCE) |
Aug18 |
180607 |
349.00 |
350.90 |
335.30 |
335.60 |
-11.70 |
7,184 |
45,964 |
+302 |
Oct18 |
180607 |
344.50 |
346.60 |
333.10 |
333.30 |
-10.10 |
3,679 |
22,892 |
+81 |
Dec18 |
180607 |
346.50 |
347.80 |
335.30 |
335.50 |
-9.90 |
929 |
12,461 |
-115 |
Mar19 |
180607 |
351.10 |
352.60 |
340.70 |
340.90 |
-9.40 |
567 |
7,946 |
+89 |
May19 |
180607 |
355.60 |
357.60 |
347.00 |
347.00 |
-8.30 |
415 |
3,776 |
-10 |
Total Volume and Open Interest |
13,023 |
97,565 |
+384 |
Cotton(ICE) |
Jul18 |
180607 |
91.30 |
94.95 |
90.45 |
93.72 |
+2.77 |
23,560 |
92,848 |
-5,055 |
Oct18 |
180607 |
91.65 |
93.79 |
91.11 |
93.79 |
+2.40 |
16 |
47 |
+2 |
Dec18 |
180607 |
90.55 |
93.80 |
89.98 |
92.79 |
+2.24 |
24,832 |
174,449 |
+2,346 |
Mar19 |
180607 |
90.46 |
93.44 |
89.77 |
92.58 |
+2.25 |
3,640 |
31,001 |
+625 |
May19 |
180607 |
89.52 |
93.29 |
89.46 |
92.39 |
+2.34 |
1,150 |
5,309 |
-39 |
Jul19 |
180607 |
90.17 |
93.50 |
89.12 |
92.17 |
+2.39 |
500 |
4,365 |
+237 |
Total Volume and Open Interest |
54,283 |
320,545 |
-1,708 |
Lumber(CME) |
Jul18 |
180607 |
596.8 |
602.7 |
593.1 |
599.5 |
+6.8 |
498 |
4,619 |
+44 |
Sep18 |
180607 |
580.0 |
585.2 |
576.0 |
581.9 |
+6.7 |
249 |
1,231 |
+58 |
Nov18 |
180607 |
544.2 |
552.0 |
539.0 |
547.8 |
+5.8 |
43 |
501 |
+14 |
Jan19 |
180607 |
522.7 |
526.7 |
521.3 |
522.2 |
+3.2 |
8 |
276 |
+5 |
Total Volume and Open Interest |
800 |
6,821 |
+121 |
Crude Oil(NYM) |
Jul18 |
180607 |
65.07 |
66.07 |
64.81 |
65.95 |
+1.22 |
714,674 |
434,608 |
-13,863 |
Aug18 |
180607 |
65.03 |
66.03 |
64.78 |
65.89 |
+1.19 |
168,065 |
244,508 |
+5,539 |
Sep18 |
180607 |
64.82 |
65.80 |
64.59 |
65.63 |
+1.11 |
103,865 |
222,244 |
+975 |
Oct18 |
180607 |
64.59 |
65.47 |
64.33 |
65.30 |
+1.03 |
59,830 |
183,333 |
+379 |
Nov18 |
180607 |
64.44 |
65.28 |
64.17 |
65.14 |
+1.01 |
41,114 |
116,295 |
+2,196 |
Dec18 |
180607 |
64.19 |
65.09 |
63.95 |
64.95 |
+1.00 |
120,985 |
289,051 |
+3,835 |
Jan19 |
180607 |
64.13 |
64.84 |
63.75 |
64.73 |
+0.97 |
26,533 |
125,846 |
+2,865 |
Feb19 |
180607 |
63.54 |
64.53 |
63.50 |
64.44 |
+0.97 |
11,756 |
65,337 |
+1,279 |
Mar19 |
180607 |
63.52 |
64.25 |
63.19 |
64.14 |
+0.96 |
18,636 |
73,576 |
-668 |
Apr19 |
180607 |
63.13 |
63.91 |
62.91 |
63.82 |
+0.93 |
6,465 |
40,713 |
+441 |
May19 |
180607 |
62.97 |
63.60 |
62.88 |
63.50 |
+0.91 |
6,630 |
34,355 |
+118 |
Jun19 |
180607 |
62.63 |
63.30 |
62.25 |
63.18 |
+0.88 |
34,522 |
143,943 |
+1,438 |
Jul19 |
180607 |
62.82 |
62.87 |
62.82 |
62.86 |
+0.86 |
2,144 |
33,006 |
+856 |
Aug19 |
180607 |
62.53 |
62.53 |
62.53 |
62.53 |
+0.83 |
2,252 |
28,717 |
+384 |
Sep19 |
180607 |
62.22 |
62.22 |
62.22 |
62.22 |
+0.79 |
10,978 |
53,817 |
+2,050 |
Oct19 |
180607 |
61.95 |
61.95 |
61.95 |
61.95 |
+0.75 |
2,514 |
26,648 |
-620 |
Total Volume and Open Interest |
1,394,281 |
2,546,827 |
+7,636 |
e-miNY Crude Oil(NYM) |
Jul18 |
180607 |
65.050 |
66.075 |
64.800 |
65.950 |
+1.225 |
15,697 |
2,532 |
-528 |
Aug18 |
180607 |
65.100 |
66.000 |
64.800 |
65.900 |
+1.200 |
435 |
562 |
+51 |
Sep18 |
180607 |
65.000 |
65.650 |
64.650 |
65.625 |
+1.100 |
95 |
197 |
+21 |
Oct18 |
180607 |
64.700 |
65.300 |
64.575 |
65.300 |
+1.025 |
2 |
41 |
+2 |
Nov18 |
180607 |
64.500 |
65.150 |
64.500 |
65.150 |
+1.025 |
5 |
122 |
-1 |
Dec18 |
180607 |
64.100 |
65.025 |
64.100 |
64.950 |
+1.000 |
12 |
226 |
+2 |
Jan19 |
180607 |
64.250 |
64.725 |
64.125 |
64.725 |
+0.975 |
7 |
128 |
+0 |
Feb19 |
180607 |
64.450 |
64.450 |
64.450 |
64.450 |
+0.975 |
0 |
52 |
+0 |
Mar19 |
180607 |
63.225 |
64.150 |
63.225 |
64.150 |
+0.975 |
6 |
26 |
+0 |
Apr19 |
180607 |
63.800 |
63.825 |
63.775 |
63.825 |
+0.925 |
11 |
36 |
+7 |
Total Volume and Open Interest |
16,279 |
3,995 |
-440 |
NY Harbor ULSD(NYM) |
Jul18 |
180607 |
213.59 |
218.32 |
212.91 |
217.99 |
+5.33 |
64,604 |
122,000 |
-2,324 |
Aug18 |
180607 |
214.12 |
218.69 |
213.46 |
218.39 |
+5.16 |
30,566 |
65,716 |
+2,537 |
Sep18 |
180607 |
214.89 |
219.10 |
214.06 |
218.81 |
+5.05 |
17,749 |
48,200 |
+657 |
Oct18 |
180607 |
215.19 |
219.51 |
214.46 |
219.24 |
+5.05 |
9,732 |
33,444 |
+149 |
Nov18 |
180607 |
215.20 |
219.90 |
215.14 |
219.65 |
+5.00 |
4,989 |
25,889 |
+44 |
Dec18 |
180607 |
215.22 |
220.10 |
215.22 |
219.83 |
+4.90 |
10,951 |
52,600 |
+938 |
Jan19 |
180607 |
217.87 |
220.45 |
216.68 |
220.25 |
+4.83 |
1,756 |
13,957 |
+143 |
Feb19 |
180607 |
217.94 |
220.45 |
216.73 |
220.29 |
+4.78 |
473 |
6,191 |
+6 |
Mar19 |
180607 |
216.33 |
219.93 |
216.33 |
219.80 |
+4.73 |
639 |
6,467 |
+67 |
Apr19 |
180607 |
216.39 |
218.79 |
215.31 |
218.67 |
+4.58 |
418 |
4,109 |
+13 |
May19 |
180607 |
216.77 |
217.97 |
216.76 |
217.82 |
+4.43 |
365 |
1,222 |
+29 |
Jun19 |
180607 |
213.77 |
217.41 |
213.56 |
217.13 |
+4.28 |
1,924 |
16,171 |
+177 |
Jul19 |
180607 |
217.08 |
217.08 |
217.08 |
217.08 |
+4.26 |
24 |
832 |
+0 |
Aug19 |
180607 |
216.25 |
217.33 |
216.25 |
217.33 |
+4.23 |
38 |
286 |
+26 |
Total Volume and Open Interest |
145,201 |
407,264 |
+2,344 |
RBOB Gasoline(NYM) |
Jul18 |
180607 |
207.72 |
212.08 |
207.58 |
211.48 |
+4.48 |
78,151 |
157,737 |
-7,072 |
Aug18 |
180607 |
207.06 |
210.98 |
206.84 |
210.42 |
+4.09 |
52,605 |
79,837 |
+3,534 |
Sep18 |
180607 |
205.73 |
209.35 |
205.51 |
208.84 |
+3.82 |
28,855 |
68,297 |
+1,331 |
Oct18 |
180607 |
194.41 |
198.12 |
194.40 |
197.78 |
+4.10 |
17,172 |
49,877 |
-234 |
Nov18 |
180607 |
191.71 |
195.40 |
191.69 |
195.14 |
+4.17 |
8,691 |
35,109 |
+227 |
Dec18 |
180607 |
189.47 |
193.50 |
189.47 |
193.33 |
+4.30 |
10,301 |
37,688 |
+1,721 |
Jan19 |
180607 |
190.98 |
192.93 |
189.55 |
192.79 |
+4.37 |
2,206 |
19,680 |
-47 |
Feb19 |
180607 |
190.93 |
193.28 |
190.93 |
193.17 |
+4.48 |
708 |
6,176 |
+22 |
Mar19 |
180607 |
191.76 |
194.55 |
191.07 |
194.48 |
+4.57 |
619 |
7,472 |
+53 |
Apr19 |
180607 |
211.08 |
211.10 |
211.08 |
211.08 |
+4.54 |
391 |
4,738 |
+14 |
Total Volume and Open Interest |
201,633 |
478,392 |
-318 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180607 |
211.48 |
211.48 |
211.48 |
211.48 |
+4.48 |
0 |
1 |
+0 |
Aug18 |
180607 |
210.42 |
210.42 |
210.42 |
210.42 |
+4.09 |
|
|
|
Sep18 |
180607 |
208.84 |
208.84 |
208.84 |
208.84 |
+3.82 |
|
|
|
Oct18 |
180607 |
197.78 |
197.78 |
197.78 |
197.78 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180607 |
2.900 |
2.987 |
2.896 |
2.930 |
+0.034 |
122,194 |
299,849 |
-2,024 |
Aug18 |
180607 |
2.914 |
2.994 |
2.910 |
2.939 |
+0.030 |
36,584 |
115,492 |
+3,790 |
Sep18 |
180607 |
2.898 |
2.974 |
2.898 |
2.924 |
+0.029 |
23,333 |
173,153 |
+851 |
Oct18 |
180607 |
2.906 |
2.979 |
2.904 |
2.935 |
+0.031 |
20,015 |
158,293 |
+1,688 |
Nov18 |
180607 |
2.951 |
3.016 |
2.949 |
2.978 |
+0.033 |
11,244 |
96,843 |
+907 |
Dec18 |
180607 |
3.055 |
3.116 |
3.051 |
3.084 |
+0.032 |
11,324 |
89,242 |
-70 |
Jan19 |
180607 |
3.138 |
3.196 |
3.137 |
3.169 |
+0.033 |
18,960 |
111,921 |
-1,450 |
Feb19 |
180607 |
3.101 |
3.158 |
3.101 |
3.136 |
+0.035 |
4,794 |
63,602 |
+529 |
Mar19 |
180607 |
3.000 |
3.051 |
2.999 |
3.034 |
+0.037 |
17,170 |
106,663 |
+340 |
Apr19 |
180607 |
2.638 |
2.661 |
2.635 |
2.654 |
+0.017 |
12,648 |
101,786 |
+603 |
May19 |
180607 |
2.596 |
2.616 |
2.593 |
2.611 |
+0.016 |
4,284 |
51,145 |
+625 |
Jun19 |
180607 |
2.620 |
2.642 |
2.618 |
2.638 |
+0.016 |
1,251 |
22,399 |
+149 |
Jul19 |
180607 |
2.650 |
2.672 |
2.650 |
2.668 |
+0.014 |
1,834 |
20,399 |
+397 |
Aug19 |
180607 |
2.658 |
2.680 |
2.658 |
2.676 |
+0.014 |
1,136 |
18,605 |
+80 |
Sep19 |
180607 |
2.655 |
2.668 |
2.648 |
2.663 |
+0.014 |
820 |
21,333 |
-118 |
Oct19 |
180607 |
2.677 |
2.690 |
2.676 |
2.683 |
+0.012 |
2,836 |
39,070 |
+332 |
Total Volume and Open Interest |
294,259 |
1,571,064 |
+7,205 |
Brent Crude Oil(ICE) |
Aug18 |
180607 |
75.88 |
77.45 |
75.44 |
77.32 |
+1.96 |
400,846 |
522,606 |
-8,733 |
Sep18 |
180607 |
75.41 |
77.12 |
75.01 |
76.98 |
+2.02 |
262,882 |
406,647 |
+8,348 |
Oct18 |
180607 |
75.02 |
76.72 |
74.61 |
76.60 |
+2.02 |
115,041 |
171,546 |
-4,007 |
Nov18 |
180607 |
74.69 |
76.39 |
74.27 |
76.28 |
+2.00 |
76,643 |
154,371 |
+2,418 |
Dec18 |
180607 |
74.38 |
76.06 |
73.97 |
75.96 |
+1.97 |
192,750 |
315,313 |
-8,174 |
Jan19 |
180607 |
74.07 |
75.72 |
73.69 |
75.61 |
+1.95 |
40,343 |
92,626 |
+5,190 |
Feb19 |
180607 |
73.31 |
75.26 |
73.31 |
75.23 |
+1.91 |
23,451 |
71,484 |
+3,042 |
Mar19 |
180607 |
73.35 |
74.87 |
72.97 |
74.84 |
+1.86 |
26,535 |
57,986 |
+175 |
Apr19 |
180607 |
72.94 |
74.49 |
72.94 |
74.45 |
+1.81 |
10,669 |
35,224 |
-70 |
May19 |
180607 |
72.84 |
74.04 |
72.83 |
74.04 |
+1.75 |
3,385 |
25,961 |
-24 |
Jun19 |
180607 |
72.26 |
73.67 |
71.94 |
73.61 |
+1.69 |
37,243 |
112,586 |
-886 |
Jul19 |
180607 |
73.24 |
73.24 |
73.24 |
73.24 |
+1.64 |
2,102 |
30,549 |
+245 |
Aug19 |
180607 |
72.87 |
72.87 |
72.87 |
72.87 |
+1.58 |
2,970 |
25,836 |
+443 |
Sep19 |
180607 |
72.48 |
72.48 |
72.48 |
72.48 |
+1.53 |
3,867 |
41,109 |
+834 |
Total Volume and Open Interest |
1,301,482 |
2,543,525 |
+3,148 |
Gas Oil(ICE) |
Jun18 |
180607 |
658.25 |
672.25 |
655.50 |
668.25 |
+13.50 |
65,977 |
92,651 |
-6,932 |
Jul18 |
180607 |
656.25 |
670.00 |
654.00 |
666.25 |
+13.50 |
109,871 |
203,422 |
-4,908 |
Aug18 |
180607 |
658.75 |
670.75 |
655.25 |
666.75 |
+13.00 |
56,801 |
141,019 |
+6,743 |
Sep18 |
180607 |
659.00 |
671.50 |
656.25 |
667.50 |
+13.00 |
19,245 |
90,445 |
+3,051 |
Oct18 |
180607 |
659.75 |
671.25 |
657.00 |
667.75 |
+13.00 |
14,151 |
79,420 |
+982 |
Nov18 |
180607 |
657.75 |
669.50 |
655.00 |
666.00 |
+13.00 |
5,482 |
34,151 |
-26 |
Dec18 |
180607 |
655.75 |
667.75 |
653.75 |
664.00 |
+13.00 |
25,614 |
112,301 |
+853 |
Jan19 |
180607 |
653.75 |
666.50 |
653.75 |
663.25 |
+13.00 |
4,374 |
29,552 |
-699 |
Feb19 |
180607 |
653.75 |
666.25 |
653.75 |
663.00 |
+13.00 |
1,428 |
26,570 |
-219 |
Mar19 |
180607 |
653.50 |
664.75 |
653.50 |
661.75 |
+13.00 |
1,515 |
20,887 |
+265 |
Total Volume and Open Interest |
330,350 |
1,075,518 |
+2,006 |
Ethanol(CBOT) |
Jul18 |
180607 |
1.405 |
1.453 |
1.360 |
1.446 |
+0.012 |
329 |
955 |
-115 |
Aug18 |
180607 |
1.445 |
1.467 |
1.445 |
1.467 |
+0.012 |
17 |
187 |
+1 |
Sep18 |
180607 |
1.465 |
1.478 |
1.462 |
1.478 |
+0.012 |
25 |
310 |
+17 |
Oct18 |
180607 |
1.459 |
1.475 |
1.459 |
1.475 |
+0.012 |
6 |
175 |
+0 |
Nov18 |
180607 |
1.472 |
1.472 |
1.472 |
1.472 |
+0.012 |
7 |
27 |
+5 |
Dec18 |
180607 |
1.464 |
1.464 |
1.464 |
1.464 |
+0.012 |
1 |
99 |
+1 |
Jan19 |
180607 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.012 |
0 |
85 |
+0 |
Feb19 |
180607 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.012 |
|
|
|
Total Volume and Open Interest |
385 |
1,838 |
-134 |
WTI Crude Oil(ICE) |
Jul18 |
180607 |
65.17 |
66.06 |
64.82 |
65.95 |
+1.22 |
51,570 |
74,220 |
-2,065 |
Aug18 |
180607 |
65.15 |
66.03 |
64.79 |
65.89 |
+1.19 |
78,153 |
73,393 |
+5,478 |
Sep18 |
180607 |
64.95 |
65.80 |
64.61 |
65.63 |
+1.11 |
44,237 |
69,352 |
-1,302 |
Oct18 |
180607 |
64.67 |
65.47 |
64.34 |
65.30 |
+1.03 |
22,652 |
23,979 |
-1,091 |
Nov18 |
180607 |
64.21 |
65.30 |
64.21 |
65.14 |
+1.01 |
11,956 |
13,713 |
-212 |
Dec18 |
180607 |
64.28 |
65.07 |
64.00 |
64.95 |
+1.00 |
35,175 |
127,440 |
+40 |
Jan19 |
180607 |
64.12 |
64.79 |
63.87 |
64.73 |
+0.97 |
5,066 |
17,941 |
+576 |
Feb19 |
180607 |
63.78 |
64.44 |
63.78 |
64.44 |
+0.97 |
986 |
17,966 |
+242 |
Mar19 |
180607 |
63.53 |
64.14 |
63.53 |
64.14 |
+0.96 |
1,414 |
16,243 |
+94 |
Apr19 |
180607 |
63.82 |
63.82 |
63.82 |
63.82 |
+0.93 |
341 |
3,960 |
-10 |
May19 |
180607 |
63.50 |
63.50 |
63.50 |
63.50 |
+0.91 |
223 |
6,717 |
+0 |
Jun19 |
180607 |
62.76 |
63.22 |
62.74 |
63.18 |
+0.88 |
6,276 |
47,912 |
+237 |
Jul19 |
180607 |
62.86 |
62.86 |
62.86 |
62.86 |
+0.86 |
304 |
4,286 |
-2 |
Aug19 |
180607 |
62.53 |
62.53 |
62.53 |
62.53 |
+0.83 |
281 |
5,189 |
+0 |
Sep19 |
180607 |
62.22 |
62.22 |
62.22 |
62.22 |
+0.79 |
540 |
8,722 |
-4 |
Oct19 |
180607 |
61.95 |
61.95 |
61.95 |
61.95 |
+0.75 |
151 |
2,875 |
+0 |
Total Volume and Open Interest |
279,354 |
653,638 |
+3,050 |
US Dollar Index(ICE) |
Jun18 |
180607 |
93.585 |
93.585 |
93.190 |
93.375 |
-0.260 |
20,633 |
39,652 |
-597 |
Sep18 |
180607 |
93.110 |
93.120 |
92.760 |
92.940 |
-0.270 |
1,161 |
4,146 |
+321 |
Dec18 |
180607 |
92.540 |
92.540 |
92.300 |
92.465 |
-0.260 |
5 |
915 |
-487 |
Total Volume and Open Interest |
21,808 |
44,949 |
-759 |
Australian Dollar(CME) |
Jun18 |
180607 |
76.70 |
76.73 |
76.13 |
76.21 |
-0.44 |
116,493 |
138,391 |
-6,210 |
Sep18 |
180607 |
76.74 |
76.78 |
76.18 |
76.25 |
-0.45 |
1,147 |
4,344 |
-86 |
Dec18 |
180607 |
76.79 |
76.79 |
76.33 |
76.33 |
-0.44 |
3 |
422 |
+0 |
Total Volume and Open Interest |
118,451 |
143,872 |
-6,437 |
British Pound(CME) |
Jun18 |
180607 |
134.22 |
134.77 |
133.75 |
134.31 |
+0.15 |
127,635 |
213,745 |
+6,516 |
Sep18 |
180607 |
134.78 |
135.33 |
134.33 |
134.89 |
+0.16 |
10,001 |
22,013 |
+6,773 |
Dec18 |
180607 |
135.48 |
135.86 |
135.02 |
135.47 |
+0.16 |
42 |
739 |
+34 |
Total Volume and Open Interest |
139,460 |
239,409 |
+13,446 |
Canadian Dollar(CME) |
Jun18 |
180607 |
77.27 |
77.32 |
76.93 |
77.07 |
-0.19 |
101,696 |
127,074 |
-339 |
Sep18 |
180607 |
77.40 |
77.48 |
77.09 |
77.22 |
-0.19 |
2,514 |
26,992 |
+173 |
Dec18 |
180607 |
77.52 |
77.55 |
77.28 |
77.36 |
-0.20 |
88 |
3,795 |
+18 |
Mar19 |
180607 |
77.60 |
77.62 |
77.48 |
77.52 |
-0.19 |
21 |
133 |
+10 |
Total Volume and Open Interest |
104,438 |
158,317 |
-170 |
Japanese Yen(CME) |
Jun18 |
180607 |
90.83 |
91.40 |
90.78 |
91.19 |
+0.37 |
114,277 |
137,899 |
-1,958 |
Sep18 |
180607 |
91.41 |
91.97 |
91.36 |
91.78 |
+0.38 |
3,203 |
7,469 |
-1,153 |
Dec18 |
180607 |
92.19 |
92.53 |
92.01 |
92.41 |
+0.37 |
26 |
666 |
-1 |
Total Volume and Open Interest |
118,774 |
146,448 |
-3,243 |
Swiss Franc(CME) |
Jun18 |
180607 |
101.51 |
102.23 |
101.44 |
102.08 |
+0.56 |
19,757 |
95,245 |
-197 |
Sep18 |
180607 |
102.26 |
103.04 |
102.26 |
102.90 |
+0.57 |
566 |
5,557 |
+318 |
Dec18 |
180607 |
103.78 |
103.86 |
103.16 |
103.78 |
+0.57 |
0 |
51 |
+0 |
Total Volume and Open Interest |
20,323 |
100,867 |
+121 |
EuroFX(CME) |
Jun18 |
180607 |
117.85 |
118.48 |
117.82 |
118.15 |
+0.37 |
278,736 |
492,980 |
-5,031 |
Sep18 |
180607 |
118.66 |
119.32 |
118.66 |
118.98 |
+0.37 |
10,376 |
73,922 |
+4,428 |
Dec18 |
180607 |
119.72 |
120.14 |
119.64 |
119.86 |
+0.36 |
379 |
4,020 |
-40 |
Total Volume and Open Interest |
292,269 |
576,287 |
-620 |
Mexican Peso(CME) |
Jun18 |
180607 |
491.38 |
492.00 |
483.25 |
486.25 |
-4.88 |
91,309 |
189,990 |
+7,553 |
Jul18 |
180607 |
484.13 |
484.13 |
484.13 |
484.13 |
-4.75 |
|
|
|
Total Volume and Open Interest |
93,664 |
202,098 |
+7,216 |
Brazilian Real(CME) |
Jul18 |
180607 |
260.00 |
260.00 |
251.45 |
255.65 |
-5.30 |
3,948 |
37,989 |
-261 |
Aug18 |
180607 |
254.70 |
256.50 |
251.00 |
254.95 |
-5.50 |
16 |
18 |
+15 |
Sep18 |
180607 |
254.40 |
256.90 |
250.00 |
254.20 |
-5.40 |
46 |
4,397 |
+9 |
Oct18 |
180607 |
253.45 |
253.45 |
253.45 |
253.45 |
-5.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,010 |
42,457 |
-237 |
30-Year T-Bonds(CBOT) |
Jun18 |
180607 |
143~080 |
145~000 |
142~290 |
144~040 |
+0~280 |
11,545 |
14,619 |
-2,411 |
Sep18 |
180607 |
142~170 |
144~060 |
142~010 |
143~090 |
+0~280 |
289,072 |
794,019 |
-581 |
Dec18 |
180607 |
142~180 |
142~180 |
142~180 |
142~180 |
+0~280 |
0 |
6 |
+0 |
Total Volume and Open Interest |
300,617 |
808,644 |
-2,992 |
10-Year T-Notes(CBOT) |
Jun18 |
180607 |
119~200 |
120~100 |
119~155 |
119~295 |
+0~095 |
40,028 |
68,796 |
-12,540 |
Sep18 |
180607 |
119~100 |
120~005 |
119~040 |
119~190 |
+0~100 |
1,653,378 |
3,454,987 |
-29,149 |
Dec18 |
180607 |
119~230 |
119~230 |
119~030 |
119~150 |
+0~100 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,693,406 |
3,523,788 |
-41,689 |
5-Year T-Notes(CBOT) |
Jun18 |
180607 |
113~150 |
113~282 |
113~126 |
113~196 |
+0~046 |
29,801 |
56,580 |
-2,737 |
Sep18 |
180607 |
113~064 |
113~202 |
113~034 |
113~112 |
+0~052 |
859,371 |
3,624,174 |
-28,319 |
Dec18 |
180607 |
112~236 |
112~236 |
112~236 |
112~236 |
+0~052 |
0 |
3 |
+0 |
Total Volume and Open Interest |
889,172 |
3,680,757 |
-31,056 |
2 Year T-Notes(CBOT) |
Jun18 |
180607 |
106~014 |
106~056 |
106~006 |
106~022 |
+0~006 |
23,340 |
20,801 |
-10,911 |
Sep18 |
180607 |
105~280 |
106~004 |
105~266 |
105~286 |
+0~010 |
424,829 |
1,792,430 |
-15,997 |
Dec18 |
180607 |
105~210 |
105~210 |
105~210 |
105~210 |
+0~010 |
|
|
|
Total Volume and Open Interest |
448,169 |
1,813,231 |
-26,908 |
Eurodollars(CME) |
Jun18 |
180607 |
97.662 |
97.665 |
97.650 |
97.658 |
-0.005 |
220,745 |
1,444,953 |
-7,422 |
Sep18 |
180607 |
97.530 |
97.560 |
97.515 |
97.530 |
+0.005 |
204,567 |
1,354,638 |
-4,935 |
Dec18 |
180607 |
97.350 |
97.405 |
97.335 |
97.355 |
+0.010 |
253,297 |
1,948,921 |
-3,236 |
Mar19 |
180607 |
97.230 |
97.300 |
97.210 |
97.240 |
+0.015 |
178,073 |
1,333,696 |
-11,580 |
Jun19 |
180607 |
97.125 |
97.210 |
97.105 |
97.140 |
+0.015 |
268,186 |
1,372,000 |
-28,274 |
Sep19 |
180607 |
97.055 |
97.145 |
97.035 |
97.075 |
+0.020 |
262,876 |
869,894 |
+3,075 |
Dec19 |
180607 |
97.000 |
97.100 |
96.980 |
97.025 |
+0.025 |
416,084 |
1,872,472 |
-14,425 |
Mar20 |
180607 |
96.975 |
97.075 |
96.955 |
97.005 |
+0.025 |
179,499 |
963,138 |
-1,369 |
Jun20 |
180607 |
96.970 |
97.065 |
96.945 |
96.995 |
+0.025 |
143,960 |
949,852 |
+1,623 |
Sep20 |
180607 |
96.960 |
97.055 |
96.935 |
96.990 |
+0.030 |
103,545 |
706,477 |
+1,227 |
Dec20 |
180607 |
96.940 |
97.035 |
96.915 |
96.975 |
+0.035 |
172,037 |
759,311 |
-509 |
Mar21 |
180607 |
96.945 |
97.040 |
96.920 |
96.975 |
+0.035 |
79,439 |
383,635 |
+2,869 |
Jun21 |
180607 |
96.935 |
97.030 |
96.910 |
96.970 |
+0.035 |
52,627 |
290,787 |
+2,832 |
Sep21 |
180607 |
96.930 |
97.030 |
96.905 |
96.970 |
+0.040 |
48,571 |
194,671 |
+2,145 |
Dec21 |
180607 |
96.915 |
97.015 |
96.895 |
96.960 |
+0.040 |
55,839 |
286,528 |
+6,827 |
Mar22 |
180607 |
96.915 |
97.010 |
96.890 |
96.960 |
+0.040 |
35,198 |
119,886 |
+1,634 |
Jun22 |
180607 |
96.905 |
97.005 |
96.885 |
96.950 |
+0.040 |
26,302 |
84,871 |
-35 |
Sep22 |
180607 |
96.895 |
96.995 |
96.875 |
96.945 |
+0.045 |
23,660 |
62,390 |
-1,705 |
Total Volume and Open Interest |
2,785,511 |
15,359,979 |
-44,974 |
Ultra T-Bond(CBOT) |
Jun18 |
180607 |
156~00 |
158~24 |
155~26 |
157~21 |
+1~10 |
8,033 |
38,903 |
-6,272 |
Sep18 |
180607 |
155~26 |
158~02 |
155~02 |
156~30 |
+1~10 |
128,666 |
988,982 |
+1,125 |
Dec18 |
180607 |
157~00 |
157~00 |
157~00 |
157~00 |
+1~12 |
|
|
|
Total Volume and Open Interest |
136,699 |
1,027,885 |
-5,147 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180607 |
127~155 |
128~180 |
127~105 |
127~315 |
+0~140 |
9,928 |
13,343 |
-5,303 |
Sep18 |
180607 |
126~260 |
127~255 |
126~175 |
127~070 |
+0~145 |
143,420 |
512,629 |
+1,848 |
Dec18 |
180607 |
127~070 |
127~070 |
127~070 |
127~070 |
+0~145 |
|
|
|
Total Volume and Open Interest |
153,348 |
525,972 |
-3,455 |
30 Day Federal Funds(CBOT) |
Jun18 |
180607 |
98.175 |
98.180 |
98.175 |
98.177 |
unch |
8,015 |
158,062 |
-2,073 |
Jul18 |
180607 |
98.085 |
98.090 |
98.080 |
98.085 |
unch |
27,851 |
247,994 |
-2,592 |
Aug18 |
180607 |
98.075 |
98.090 |
98.075 |
98.085 |
+0.010 |
24,066 |
235,902 |
+1,156 |
Sep18 |
180607 |
98.050 |
98.065 |
98.045 |
98.055 |
+0.005 |
11,258 |
109,392 |
+2,203 |
Oct18 |
180607 |
97.895 |
97.925 |
97.890 |
97.900 |
+0.005 |
49,512 |
236,383 |
+6,789 |
Nov18 |
180607 |
97.880 |
97.915 |
97.875 |
97.885 |
+0.005 |
36,482 |
196,268 |
-2,759 |
Total Volume and Open Interest |
242,730 |
1,885,196 |
+4,415 |
Japanese Govt Bonds(SGX) |
Jun18 |
180607 |
150.81 |
150.84 |
150.72 |
150.82 |
+0.01 |
4,407 |
19,142 |
-858 |
Sep18 |
180607 |
150.62 |
150.66 |
150.56 |
150.62 |
unch |
3,410 |
3,433 |
+2,457 |
Dec18 |
180607 |
150.62 |
150.62 |
150.62 |
150.62 |
unch |
|
|
|
Total Volume and Open Interest |
7,817 |
22,575 |
+1,599 |
Euro-Buxl(EUREX) |
Jun18 |
180607 |
166.62 |
166.62 |
165.40 |
165.44 |
-1.48 |
188,919 |
89,327 |
-137,557 |
Sep18 |
180607 |
172.70 |
173.52 |
171.22 |
171.76 |
-1.18 |
136,104 |
260,038 |
+30,257 |
Dec18 |
180607 |
170.50 |
170.50 |
170.50 |
170.50 |
-2.44 |
|
|
|
Total Volume and Open Interest |
325,023 |
349,365 |
-107,300 |
Euro-Bund(EUREX) |
Jun18 |
180607 |
160.12 |
160.14 |
159.54 |
159.57 |
-0.67 |
1,885,827 |
449,456 |
-1,410,805 |
Sep18 |
180607 |
160.00 |
160.48 |
159.39 |
159.64 |
-0.52 |
1,473,517 |
2,179,997 |
+324,110 |
Dec18 |
180607 |
157.42 |
157.66 |
157.15 |
157.17 |
-0.55 |
5 |
93 |
+51 |
Total Volume and Open Interest |
3,359,349 |
2,629,546 |
-1,086,644 |
Euro-Bobl(EUREX) |
Jun18 |
180607 |
131.66 |
131.66 |
131.46 |
131.47 |
-0.26 |
1,482,297 |
375,601 |
-1,047,028 |
Sep18 |
180607 |
131.19 |
131.40 |
130.92 |
131.05 |
-0.16 |
1,264,836 |
1,748,091 |
+69,694 |
Dec18 |
180607 |
130.30 |
130.30 |
130.30 |
130.30 |
-0.91 |
|
|
|
Total Volume and Open Interest |
2,747,133 |
2,123,692 |
-977,334 |
Euro-Schatz(EUREX) |
Jun18 |
180607 |
112.00 |
112.02 |
111.96 |
111.96 |
-0.06 |
991,681 |
412,916 |
-785,851 |
Sep18 |
180607 |
111.94 |
112.03 |
111.91 |
111.96 |
+0.01 |
863,845 |
1,930,736 |
+224,305 |
Dec18 |
180607 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,855,526 |
2,343,652 |
-561,546 |
3-Mth Euribor(EUREX) |
Jun18 |
180607 |
100.315 |
100.325 |
100.315 |
100.320 |
+0.005 |
500 |
5,935 |
+0 |
Sep18 |
180607 |
100.285 |
100.285 |
100.240 |
100.240 |
-0.050 |
403 |
4,505 |
-40 |
Dec18 |
180607 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
150 |
13,535 |
+0 |
Total Volume and Open Interest |
1,143 |
37,017 |
-94 |
Long Gilt(LIFFE) |
Jun18 |
180607 |
122~20 |
122~29 |
122~18 |
122~18 |
-0~10 |
5,847 |
62,289 |
-4,537 |
Sep18 |
180607 |
121~19 |
121~31 |
121~16 |
121~20 |
-0~09 |
187,275 |
752,158 |
+2,805 |
Total Volume and Open Interest |
193,122 |
814,447 |
-1,732 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180607 |
99.32 |
99.34 |
99.32 |
99.33 |
unch |
81,365 |
507,484 |
+2,319 |
Sep18 |
180607 |
99.20 |
99.23 |
99.20 |
99.21 |
unch |
150,779 |
490,635 |
+16,957 |
Dec18 |
180607 |
99.14 |
99.16 |
99.12 |
99.13 |
-0.01 |
101,297 |
493,458 |
-2,692 |
Mar19 |
180607 |
99.06 |
99.08 |
99.03 |
99.05 |
-0.02 |
103,786 |
337,302 |
-4,775 |
Jun19 |
180607 |
98.98 |
99.00 |
98.95 |
98.96 |
-0.02 |
112,134 |
339,576 |
-12,020 |
Sep19 |
180607 |
98.90 |
98.91 |
98.86 |
98.87 |
-0.03 |
69,908 |
261,773 |
+3,284 |
Total Volume and Open Interest |
998,613 |
3,580,304 |
+11,929 |
3-Mth Euribor(LIFFE) |
Jun18 |
180607 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
147,174 |
472,300 |
-20,934 |
Sep18 |
180607 |
100.295 |
100.300 |
100.270 |
100.295 |
+0.005 |
144,645 |
560,955 |
+7,675 |
Dec18 |
180607 |
100.270 |
100.275 |
100.245 |
100.270 |
unch |
102,413 |
423,687 |
+5,319 |
Total Volume and Open Interest |
1,492,983 |
4,975,132 |
+35,800 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180607 |
97.92 |
97.97 |
97.92 |
97.96 |
+0.04 |
31,907 |
56,828 |
-16,319 |
Sep18 |
180607 |
98.04 |
98.04 |
98.02 |
98.04 |
unch |
44,754 |
247,228 |
+3,628 |
Dec18 |
180607 |
98.01 |
98.01 |
97.99 |
98.01 |
unch |
34,644 |
192,700 |
+930 |
Mar19 |
180607 |
97.94 |
97.95 |
97.92 |
97.94 |
-0.01 |
36,296 |
164,939 |
+3,932 |
Jun19 |
180607 |
97.87 |
97.88 |
97.84 |
97.86 |
-0.02 |
18,049 |
119,331 |
+3,331 |
Sep19 |
180607 |
97.79 |
97.79 |
97.76 |
97.77 |
-0.02 |
6,987 |
90,101 |
-2,713 |
Dec19 |
180607 |
97.71 |
97.71 |
97.67 |
97.69 |
-0.02 |
6,596 |
84,859 |
+1,528 |
Mar20 |
180607 |
97.64 |
97.64 |
97.59 |
97.61 |
-0.04 |
2,983 |
48,427 |
-353 |
Jun20 |
180607 |
97.57 |
97.57 |
97.52 |
97.54 |
-0.04 |
3,556 |
8,721 |
+307 |
Sep20 |
180607 |
97.51 |
97.51 |
97.46 |
97.48 |
-0.04 |
206 |
3,700 |
+59 |
Total Volume and Open Interest |
186,006 |
1,019,518 |
-5,670 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180607 |
97.23 |
97.25 |
97.15 |
97.16 |
-0.08 |
128,071 |
1,128,133 |
+4,503 |
Sep18 |
180607 |
97.23 |
97.23 |
97.13 |
97.15 |
-0.08 |
19,212 |
33,312 |
+16,499 |
Total Volume and Open Interest |
147,283 |
1,161,445 |
+21,002 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180607 |
97.78 |
97.78 |
97.72 |
97.74 |
-0.04 |
115,684 |
1,081,956 |
-4,766 |
Sep18 |
180607 |
97.78 |
97.78 |
97.73 |
97.74 |
-0.04 |
933 |
7,975 |
+752 |
Total Volume and Open Interest |
116,617 |
1,089,931 |
-4,014 |
Gold(CMX) |
Jun18 |
180607 |
1298.4 |
1302.8 |
1296.2 |
1298.7 |
+1.6 |
357 |
5,554 |
-1,383 |
Aug18 |
180607 |
1300.9 |
1307.8 |
1299.0 |
1303.0 |
+1.6 |
271,294 |
324,863 |
-731 |
Oct18 |
180607 |
1306.8 |
1313.2 |
1304.9 |
1308.9 |
+1.5 |
1,476 |
11,736 |
+92 |
Dec18 |
180607 |
1313.3 |
1319.6 |
1311.1 |
1315.1 |
+1.5 |
2,624 |
79,961 |
+372 |
Feb19 |
180607 |
1320.1 |
1324.9 |
1318.7 |
1321.4 |
+1.4 |
315 |
12,301 |
+52 |
Apr19 |
180607 |
1327.5 |
1327.6 |
1327.5 |
1327.6 |
+1.3 |
5 |
4,078 |
+1 |
Jun19 |
180607 |
1332.5 |
1335.7 |
1332.5 |
1334.2 |
+1.2 |
280 |
4,009 |
-2 |
Aug19 |
180607 |
1339.0 |
1340.7 |
1339.0 |
1340.7 |
+1.1 |
226 |
628 |
+37 |
Oct19 |
180607 |
1347.5 |
1347.5 |
1347.5 |
1347.5 |
+1.0 |
15 |
82 |
+15 |
Dec19 |
180607 |
1354.4 |
1355.2 |
1354.2 |
1354.4 |
+0.9 |
277 |
4,493 |
-211 |
Feb20 |
180607 |
1361.0 |
1361.0 |
1361.0 |
1361.0 |
+0.9 |
0 |
1 |
+0 |
Apr20 |
180607 |
1367.4 |
1367.4 |
1367.4 |
1367.4 |
+0.9 |
|
|
|
Total Volume and Open Interest |
277,641 |
450,641 |
-1,703 |
Silver(CMX) |
Jul18 |
180607 |
1671.0 |
1693.5 |
1667.0 |
1681.5 |
+12.1 |
77,131 |
133,290 |
-2,047 |
Sep18 |
180607 |
1679.0 |
1701.0 |
1675.5 |
1689.3 |
+11.9 |
7,944 |
43,807 |
+3,847 |
Dec18 |
180607 |
1691.5 |
1713.0 |
1688.5 |
1701.9 |
+11.9 |
1,588 |
29,867 |
-621 |
Mar19 |
180607 |
1708.0 |
1724.5 |
1704.0 |
1714.7 |
+11.9 |
819 |
2,528 |
+301 |
May19 |
180607 |
1726.5 |
1726.5 |
1723.8 |
1723.8 |
+11.8 |
165 |
234 |
+83 |
Jul19 |
180607 |
1732.9 |
1732.9 |
1732.9 |
1732.9 |
+11.9 |
85 |
544 |
-50 |
Sep19 |
180607 |
1731.5 |
1742.1 |
1731.5 |
1742.1 |
+11.9 |
50 |
51 |
+41 |
Total Volume and Open Interest |
87,801 |
211,605 |
+1,531 |
Platinum(NYMEX) |
Jul18 |
180607 |
906.8 |
910.5 |
898.5 |
900.3 |
-7.3 |
22,341 |
69,856 |
+197 |
Oct18 |
180607 |
912.0 |
914.2 |
903.0 |
904.9 |
-7.1 |
2,935 |
14,429 |
+2,059 |
Jan19 |
180607 |
909.8 |
910.7 |
909.8 |
910.2 |
-7.9 |
39 |
187 |
+32 |
Apr19 |
180607 |
916.1 |
916.1 |
916.1 |
916.1 |
-7.9 |
0 |
7 |
+0 |
Total Volume and Open Interest |
25,320 |
84,484 |
+2,293 |
Palladium(NYMEX) |
Jun18 |
180607 |
1026.00 |
1026.00 |
1021.50 |
1021.50 |
-5.60 |
22 |
87 |
-13 |
Sep18 |
180607 |
1013.00 |
1026.00 |
1005.00 |
1009.60 |
-5.60 |
4,525 |
21,274 |
-570 |
Dec18 |
180607 |
1006.50 |
1016.00 |
1003.50 |
1005.20 |
-5.60 |
50 |
576 |
+29 |
Total Volume and Open Interest |
4,597 |
21,945 |
-554 |
Copper(CMX) |
Jul18 |
180607 |
326.75 |
331.55 |
325.75 |
327.50 |
+1.30 |
176,797 |
119,552 |
-4,350 |
Sep18 |
180607 |
328.75 |
333.45 |
327.80 |
329.40 |
+1.15 |
34,204 |
65,970 |
+4,324 |
Dec18 |
180607 |
330.85 |
335.50 |
330.00 |
331.55 |
+1.05 |
13,147 |
37,435 |
+2,066 |
Mar19 |
180607 |
332.45 |
337.35 |
332.05 |
333.40 |
+1.05 |
4,163 |
17,126 |
+469 |
May19 |
180607 |
335.00 |
338.15 |
333.40 |
334.30 |
+1.00 |
516 |
6,078 |
-230 |
Total Volume and Open Interest |
230,713 |
264,350 |
+2,036 |
E-mini DJIA Index(CBOT) |
Jun18 |
180607 |
25148 |
25327 |
25119 |
25268 |
+128 |
140,335 |
93,574 |
-2,545 |
Sep18 |
180607 |
25175 |
25341 |
25137 |
25284 |
+128 |
1,066 |
3,701 |
+122 |
Dec18 |
180607 |
25149 |
25352 |
25149 |
25299 |
+128 |
26 |
423 |
+11 |
Mar19 |
180607 |
25364 |
25364 |
25364 |
25364 |
+128 |
0 |
11 |
+0 |
Total Volume and Open Interest |
141,427 |
97,709 |
-2,412 |
S & P 500(CME) |
Jun18 |
180607 |
2772.00 |
2779.30 |
2761.00 |
2772.20 |
unch |
2,065 |
97,690 |
-1,193 |
Sep18 |
180607 |
2780.50 |
2782.50 |
2764.50 |
2775.90 |
-0.10 |
171 |
17,784 |
+103 |
Dec18 |
180607 |
2779.50 |
2782.60 |
2772.80 |
2779.50 |
-0.10 |
0 |
300 |
+0 |
Mar19 |
180607 |
2786.30 |
2789.40 |
2779.60 |
2786.30 |
-0.10 |
|
|
|
Total Volume and Open Interest |
2,236 |
115,774 |
-1,090 |
S & P 500 E-Mini(CME) |
Jun18 |
180607 |
2773.25 |
2779.75 |
2760.00 |
2772.25 |
unch |
1,027,609 |
2,946,533 |
-27,282 |
Sep18 |
180607 |
2777.50 |
2783.50 |
2763.75 |
2776.00 |
unch |
62,254 |
245,027 |
+19,938 |
Dec18 |
180607 |
2780.00 |
2787.75 |
2768.00 |
2779.50 |
unch |
171 |
43,168 |
+17 |
Mar19 |
180607 |
2789.00 |
2791.75 |
2775.50 |
2786.25 |
-0.25 |
1 |
7,889 |
+0 |
Total Volume and Open Interest |
1,090,035 |
3,242,617 |
-7,327 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180607 |
7217.50 |
7234.25 |
7116.75 |
7161.00 |
-54.00 |
256,212 |
239,989 |
+714 |
Sep18 |
180607 |
7242.25 |
7258.00 |
7140.50 |
7184.75 |
-54.25 |
3,983 |
18,798 |
+756 |
Dec18 |
180607 |
7266.50 |
7277.00 |
7174.75 |
7210.50 |
-54.00 |
17 |
913 |
+6 |
Total Volume and Open Interest |
260,212 |
259,707 |
+1,476 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180607 |
1990.80 |
1997.80 |
1981.80 |
1989.90 |
+0.20 |
11,889 |
83,526 |
-1,001 |
Sep18 |
180607 |
1993.10 |
2001.50 |
1987.10 |
1994.60 |
+0.90 |
448 |
579 |
+322 |
Dec18 |
180607 |
1997.60 |
1997.60 |
1997.60 |
1997.60 |
-0.60 |
|
|
|
Total Volume and Open Interest |
12,337 |
84,105 |
-679 |
Volatility Index(CBOE) |
Jun18 |
180607 |
13.05 |
13.95 |
12.90 |
13.18 |
+0.10 |
69,488 |
144,329 |
-2,000 |
Jul18 |
180607 |
14.05 |
14.65 |
13.90 |
14.18 |
+0.10 |
57,152 |
136,037 |
+5,886 |
Aug18 |
180607 |
14.65 |
15.10 |
14.51 |
14.75 |
+0.12 |
15,738 |
40,056 |
+788 |
Sep18 |
180607 |
15.18 |
15.53 |
15.04 |
15.28 |
+0.10 |
7,284 |
33,886 |
-580 |
Total Volume and Open Interest |
158,361 |
427,276 |
+5,781 |
S & P 600(CME) |
Jun18 |
180607 |
1035.60 |
1035.60 |
1035.60 |
1035.60 |
-3.30 |
|
|
|
Sep18 |
180607 |
1036.30 |
1036.30 |
1036.30 |
1036.30 |
-3.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180607 |
1676.80 |
1681.10 |
1660.00 |
1670.10 |
-8.10 |
4,369 |
10,450 |
-703 |
Total Volume and Open Interest |
4,369 |
10,450 |
-703 |
Nikkei 225(CME) |
Jun18 |
180607 |
22775 |
22880 |
22650 |
22725 |
-25 |
15,282 |
25,698 |
-9,847 |
Sep18 |
180607 |
22775 |
22865 |
22625 |
22700 |
-45 |
11,581 |
23,318 |
+8,047 |
Total Volume and Open Interest |
26,863 |
49,016 |
-1,800 |
Nikkei 225(SGX) |
Jun18 |
180607 |
22650 |
22880 |
22600 |
22880 |
+210 |
111,311 |
131,756 |
-15,619 |
Sep18 |
180607 |
22600 |
22820 |
22540 |
22805 |
+175 |
73,974 |
68,214 |
+46,201 |
Dec18 |
180607 |
22635 |
22690 |
22635 |
22690 |
+205 |
1,100 |
4,562 |
+1,100 |
Total Volume and Open Interest |
186,385 |
214,943 |
+31,682 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180607 |
22615 |
22810 |
22540 |
22810 |
+220 |
106,306 |
77,257 |
+37,439 |
Dec18 |
180607 |
22450 |
22640 |
22390 |
22630 |
+200 |
776 |
4,399 |
+39 |
Total Volume and Open Interest |
645,068 |
543,568 |
-74,266 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180607 |
22610 |
22810 |
22540 |
22810 |
+220 |
89,505 |
163,398 |
+76,294 |
Dec18 |
180607 |
22540 |
22630 |
22540 |
22630 |
+200 |
10 |
51,347 |
+287 |
Total Volume and Open Interest |
204,016 |
499,167 |
+5,251 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180607 |
22735 |
22820 |
22585 |
22665 |
-30 |
18,647 |
27,410 |
+19,266 |
Dec18 |
180607 |
22500 |
22500 |
22500 |
22500 |
-25 |
|
|
|
Total Volume and Open Interest |
51,406 |
78,322 |
+15,987 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180607 |
22670 |
22770 |
22600 |
22670 |
-20 |
|
|
|
Dec18 |
180607 |
22500 |
22500 |
22500 |
22500 |
-20 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180607 |
5475.0 |
5490.5 |
5397.5 |
5437.5 |
-9.0 |
75,432 |
361,432 |
-3,602 |
Jul18 |
180607 |
5463.0 |
5482.5 |
5392.0 |
5429.5 |
-9.0 |
488 |
1,161 |
+270 |
Aug18 |
180607 |
5428.0 |
5428.0 |
5428.0 |
5428.0 |
-9.0 |
|
|
|
Sep18 |
180607 |
5463.0 |
5474.5 |
5425.0 |
5425.5 |
-9.5 |
21 |
3,185 |
+17 |
Total Volume and Open Interest |
75,941 |
394,295 |
-3,315 |
Hang Seng Index(HKFE) |
Jun18 |
180607 |
31223 |
31544 |
31154 |
31535 |
+334 |
191,284 |
110,281 |
+2,039 |
Jul18 |
180607 |
31032 |
31351 |
30972 |
31351 |
+337 |
636 |
1,515 |
+213 |
Total Volume and Open Interest |
192,189 |
119,967 |
+2,260 |
DAX(EUREX) |
Jun18 |
180607 |
12903.0 |
12916.5 |
12661.5 |
12811.0 |
-22.0 |
112,691 |
148,206 |
-2,153 |
Sep18 |
180607 |
12880.0 |
12891.0 |
12641.5 |
12790.0 |
-22.0 |
6,096 |
8,224 |
-698 |
Dec18 |
180607 |
12836.5 |
12836.5 |
12677.0 |
12773.5 |
-22.5 |
370 |
1,065 |
-18 |
Total Volume and Open Interest |
119,157 |
157,495 |
-2,869 |
Mini-DAX(EUREX) |
Jun18 |
180607 |
12901.0 |
12916.0 |
12663.0 |
12811.0 |
-22.0 |
37,150 |
20,367 |
+750 |
Sep18 |
180607 |
12870.0 |
12880.0 |
12655.0 |
12790.0 |
-22.0 |
1,145 |
2,088 |
-59 |
Dec18 |
180607 |
12848.0 |
12848.0 |
12635.0 |
12773.5 |
-22.5 |
52 |
178 |
+52 |
Total Volume and Open Interest |
38,347 |
22,633 |
+743 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180607 |
3475 |
3486 |
3425 |
3458 |
+3 |
892,635 |
3,788,077 |
+6,689 |
Sep18 |
180607 |
3463 |
3473 |
3414 |
3445 |
+3 |
98,162 |
444,980 |
+64,157 |
Dec18 |
180607 |
3441 |
3453 |
3396 |
3428 |
+3 |
6,292 |
86,076 |
+6 |
Total Volume and Open Interest |
997,089 |
4,361,633 |
+70,852 |
Swiss Market Index(EUREX) |
Jun18 |
180607 |
8578 |
8610 |
8471 |
8546 |
+26 |
43,366 |
251,727 |
+1,015 |
Sep18 |
180607 |
8539 |
8577 |
8469 |
8516 |
+27 |
4,024 |
8,703 |
+5,192 |
Dec18 |
180607 |
8522 |
8522 |
8497 |
8497 |
+26 |
0 |
238 |
+66 |
Total Volume and Open Interest |
47,390 |
260,668 |
+6,273 |
FT-SE 100(EURONEXT) |
Jun18 |
180607 |
7724.50 |
7770.00 |
7664.00 |
7711.50 |
+9.00 |
96,985 |
630,209 |
+220 |
Sep18 |
180607 |
7656.50 |
7698.00 |
7595.00 |
7639.00 |
+7.50 |
5,221 |
30,292 |
+2,472 |
Dec18 |
180607 |
7616.50 |
7616.50 |
7598.50 |
7598.50 |
+7.50 |
0 |
1,401 |
+0 |
Total Volume and Open Interest |
102,206 |
661,912 |
+2,692 |
SPI 200(SFE) |
Jun18 |
180607 |
6024.0 |
6075.0 |
6007.0 |
6062.0 |
+38.0 |
35,751 |
316,544 |
-74 |
Sep18 |
180607 |
5968.0 |
6016.0 |
5961.0 |
6003.0 |
+39.0 |
113 |
3,810 |
+87 |
Dec18 |
180607 |
5997.0 |
5997.0 |
5997.0 |
5997.0 |
+38.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
35,873 |
326,540 |
+19 |
FTSE MIB(ISE) |
Jun18 |
180607 |
21950.00 |
22065.00 |
21510.00 |
21765.00 |
-34.00 |
47,465 |
60,650 |
-2,870 |
Sep18 |
180607 |
21825.00 |
21900.00 |
21370.00 |
21618.00 |
-39.00 |
410 |
869 |
+214 |
Dec18 |
180607 |
21478.00 |
21478.00 |
21478.00 |
21478.00 |
-39.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
47,875 |
61,526 |
-2,656 |
KOSPI 200(KFE) |
Jun18 |
180607 |
315.30 |
318.70 |
313.50 |
318.00 |
+3.10 |
142,915 |
249,462 |
-8,393 |
Sep18 |
180607 |
315.30 |
319.00 |
314.05 |
318.30 |
+3.15 |
1,348 |
34,777 |
+1,402 |
Dec18 |
180607 |
317.50 |
319.40 |
317.50 |
318.65 |
+3.15 |
38 |
40,628 |
+13 |
Total Volume and Open Interest |
144,331 |
353,376 |
-6,989 |
GSCI(CME) |
Jun18 |
180607 |
472.40 |
477.25 |
472.40 |
476.60 |
+5.10 |
71 |
14,031 |
-17 |
Jul18 |
180607 |
477.60 |
477.95 |
476.25 |
477.25 |
+4.95 |
2 |
1,157 |
+0 |
Aug18 |
180607 |
476.75 |
476.75 |
476.75 |
476.75 |
+4.95 |
|
|
|
Total Volume and Open Interest |
73 |
15,188 |
-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. |
|
|