|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180608 |
974.25 |
976.25 |
962.50 |
969.25 |
-5.00 |
90,708 |
344,096 |
-4,673 |
Aug18 |
180608 |
979.75 |
981.50 |
968.00 |
974.75 |
-5.00 |
16,282 |
71,167 |
+2,309 |
Sep18 |
180608 |
985.25 |
987.00 |
974.00 |
980.50 |
-4.75 |
12,650 |
28,896 |
+163 |
Nov18 |
180608 |
994.75 |
996.75 |
983.75 |
989.75 |
-5.00 |
71,055 |
293,582 |
+5,749 |
Jan19 |
180608 |
1001.50 |
1004.50 |
991.50 |
997.00 |
-5.25 |
8,220 |
56,928 |
+699 |
Mar19 |
180608 |
1000.50 |
1003.50 |
991.25 |
995.25 |
-5.25 |
5,272 |
69,839 |
+981 |
May19 |
180608 |
1005.00 |
1008.00 |
996.50 |
999.50 |
-5.75 |
4,746 |
26,459 |
+1,182 |
Jul19 |
180608 |
1011.00 |
1013.75 |
1002.75 |
1005.50 |
-6.00 |
2,685 |
18,136 |
+656 |
Aug19 |
180608 |
1010.25 |
1010.25 |
999.50 |
1002.50 |
-6.50 |
23 |
202 |
+6 |
Sep19 |
180608 |
987.00 |
987.00 |
987.00 |
987.00 |
-7.00 |
0 |
61 |
+0 |
Nov19 |
180608 |
981.75 |
982.50 |
974.00 |
976.75 |
-6.75 |
603 |
10,282 |
+259 |
Jan20 |
180608 |
985.00 |
985.00 |
982.00 |
982.00 |
-7.25 |
4 |
85 |
-2 |
Mar20 |
180608 |
982.00 |
982.00 |
982.00 |
982.00 |
-7.25 |
0 |
26 |
+0 |
May20 |
180608 |
984.50 |
984.50 |
984.50 |
984.50 |
-6.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
212,248 |
919,922 |
+7,329 |
Soybean Meal(CBOT) |
Jul18 |
180608 |
358.50 |
361.20 |
355.80 |
357.80 |
-0.60 |
56,820 |
170,006 |
-8,117 |
Aug18 |
180608 |
360.30 |
362.10 |
357.20 |
359.30 |
-0.50 |
16,630 |
63,145 |
+1,748 |
Sep18 |
180608 |
361.40 |
362.80 |
358.00 |
360.40 |
-0.30 |
6,648 |
49,308 |
+318 |
Oct18 |
180608 |
360.90 |
362.40 |
358.00 |
360.20 |
-0.50 |
5,760 |
32,386 |
-551 |
Dec18 |
180608 |
361.40 |
362.90 |
358.60 |
360.80 |
-0.50 |
24,001 |
117,704 |
+3,233 |
Jan19 |
180608 |
360.40 |
361.90 |
357.80 |
360.10 |
-0.10 |
3,069 |
28,051 |
+833 |
Mar19 |
180608 |
353.40 |
355.10 |
351.30 |
353.80 |
+0.40 |
2,591 |
22,452 |
-51 |
May19 |
180608 |
352.30 |
353.20 |
349.20 |
351.30 |
-0.30 |
2,793 |
13,587 |
-106 |
Jul19 |
180608 |
353.10 |
353.10 |
349.50 |
352.00 |
-0.90 |
1,986 |
9,585 |
+814 |
Aug19 |
180608 |
350.30 |
350.30 |
350.00 |
350.30 |
-1.30 |
102 |
1,005 |
+87 |
Total Volume and Open Interest |
121,264 |
516,018 |
-1,312 |
Soybean Oil(CBOT) |
Jul18 |
180608 |
30.57 |
30.67 |
30.27 |
30.52 |
-0.08 |
56,468 |
194,690 |
-10,761 |
Aug18 |
180608 |
30.73 |
30.77 |
30.40 |
30.63 |
-0.09 |
10,589 |
49,409 |
+987 |
Sep18 |
180608 |
30.88 |
30.92 |
30.55 |
30.75 |
-0.13 |
6,509 |
35,329 |
+450 |
Oct18 |
180608 |
31.01 |
31.06 |
30.70 |
30.86 |
-0.16 |
5,244 |
23,910 |
-750 |
Dec18 |
180608 |
31.36 |
31.43 |
31.04 |
31.16 |
-0.20 |
28,042 |
136,489 |
+3,958 |
Jan19 |
180608 |
31.62 |
31.66 |
31.30 |
31.42 |
-0.19 |
2,041 |
22,211 |
+207 |
Mar19 |
180608 |
31.90 |
31.94 |
31.59 |
31.71 |
-0.19 |
2,457 |
25,157 |
+1,206 |
May19 |
180608 |
32.05 |
32.15 |
31.85 |
31.94 |
-0.19 |
1,167 |
10,139 |
+16 |
Jul19 |
180608 |
32.35 |
32.43 |
32.13 |
32.20 |
-0.18 |
639 |
4,843 |
+66 |
Aug19 |
180608 |
32.30 |
32.51 |
32.24 |
32.30 |
-0.17 |
15 |
706 |
+5 |
Total Volume and Open Interest |
113,401 |
507,608 |
-4,516 |
Canola(WCE) |
Jul18 |
180608 |
520.0 |
520.5 |
516.0 |
517.5 |
-2.7 |
10,038 |
90,936 |
-2,264 |
Nov18 |
180608 |
513.4 |
513.8 |
509.5 |
511.1 |
-2.3 |
6,639 |
114,730 |
+2,949 |
Jan19 |
180608 |
520.9 |
520.9 |
516.8 |
518.1 |
-2.8 |
1,758 |
19,174 |
+1,072 |
Mar19 |
180608 |
525.4 |
525.4 |
521.1 |
522.6 |
-2.8 |
206 |
2,516 |
+110 |
May19 |
180608 |
528.2 |
528.2 |
524.5 |
525.4 |
-2.8 |
7 |
670 |
-2 |
Total Volume and Open Interest |
18,653 |
228,317 |
+1,860 |
Corn(CBOT) |
Jul18 |
180608 |
376.25 |
379.00 |
373.50 |
377.75 |
+1.50 |
227,304 |
671,048 |
-19,425 |
Sep18 |
180608 |
385.25 |
387.75 |
382.50 |
386.50 |
+1.25 |
66,427 |
413,376 |
+16,551 |
Dec18 |
180608 |
396.75 |
399.25 |
394.00 |
398.00 |
+1.25 |
136,777 |
572,346 |
+12,757 |
Mar19 |
180608 |
406.00 |
408.00 |
403.50 |
407.00 |
+1.00 |
20,562 |
169,870 |
+5,817 |
May19 |
180608 |
412.50 |
414.00 |
409.75 |
413.00 |
+0.75 |
5,882 |
27,761 |
-521 |
Jul19 |
180608 |
417.75 |
419.25 |
415.25 |
418.50 |
+0.75 |
8,786 |
71,315 |
+1,328 |
Sep19 |
180608 |
406.00 |
408.00 |
403.50 |
406.75 |
+1.50 |
1,976 |
20,182 |
+89 |
Dec19 |
180608 |
411.75 |
412.50 |
408.75 |
412.00 |
+1.00 |
6,643 |
56,940 |
+1,068 |
Mar20 |
180608 |
420.00 |
420.50 |
420.00 |
420.50 |
+0.75 |
12 |
1,855 |
-3 |
May20 |
180608 |
425.50 |
425.50 |
425.50 |
425.50 |
+0.75 |
35 |
158 |
-7 |
Total Volume and Open Interest |
474,418 |
2,006,600 |
+17,665 |
Wheat(CBOT) |
Jul18 |
180608 |
528.25 |
533.50 |
513.25 |
520.00 |
-6.75 |
102,300 |
210,759 |
-2,819 |
Sep18 |
180608 |
546.50 |
550.00 |
530.50 |
536.75 |
-7.50 |
39,551 |
131,552 |
+6,053 |
Dec18 |
180608 |
567.75 |
570.75 |
552.75 |
559.00 |
-6.25 |
34,152 |
124,795 |
+1,769 |
Mar19 |
180608 |
584.00 |
588.75 |
571.25 |
577.50 |
-6.00 |
6,606 |
39,186 |
+738 |
May19 |
180608 |
597.00 |
599.00 |
582.50 |
588.25 |
-6.00 |
2,507 |
8,328 |
+79 |
Jul19 |
180608 |
597.50 |
601.00 |
584.75 |
590.75 |
-5.50 |
8,485 |
29,433 |
+2,321 |
Total Volume and Open Interest |
195,144 |
555,867 |
+8,793 |
Wheat(KCBT) |
Jul18 |
180608 |
547.00 |
552.25 |
533.00 |
538.25 |
-6.25 |
31,821 |
127,279 |
-1,888 |
Sep18 |
180608 |
565.00 |
570.00 |
550.75 |
555.25 |
-7.75 |
14,356 |
83,564 |
+1,441 |
Dec18 |
180608 |
587.25 |
593.50 |
573.75 |
578.75 |
-8.00 |
11,963 |
62,698 |
+1,531 |
Mar19 |
180608 |
606.00 |
608.50 |
589.50 |
594.25 |
-8.25 |
3,585 |
20,790 |
-178 |
May19 |
180608 |
614.75 |
617.50 |
599.00 |
603.25 |
-8.25 |
1,363 |
3,629 |
+52 |
Jul19 |
180608 |
619.00 |
622.50 |
603.75 |
607.50 |
-8.50 |
2,210 |
8,892 |
+471 |
Sep19 |
180608 |
626.25 |
629.75 |
614.00 |
615.50 |
-9.50 |
761 |
635 |
+63 |
Total Volume and Open Interest |
66,504 |
309,679 |
+1,770 |
Wheat(MGE) |
Jul18 |
180608 |
598.00 |
602.00 |
590.50 |
592.50 |
-5.00 |
5,193 |
23,281 |
-905 |
Sep18 |
180608 |
608.25 |
611.50 |
600.75 |
604.00 |
-3.50 |
3,043 |
16,173 |
+226 |
Dec18 |
180608 |
620.75 |
623.75 |
614.75 |
617.50 |
-2.75 |
1,592 |
11,722 |
+325 |
Mar19 |
180608 |
635.00 |
636.75 |
629.25 |
632.00 |
-1.75 |
434 |
3,077 |
+205 |
May19 |
180608 |
645.75 |
645.75 |
638.50 |
641.00 |
-1.75 |
341 |
469 |
+2 |
Jul19 |
180608 |
653.25 |
653.25 |
646.75 |
649.75 |
-1.75 |
232 |
557 |
+125 |
Total Volume and Open Interest |
11,006 |
55,618 |
+36 |
Oats(CBOT) |
Jul18 |
180608 |
239.00 |
246.75 |
233.75 |
240.75 |
+1.75 |
411 |
2,750 |
-137 |
Sep18 |
180608 |
243.25 |
248.50 |
240.25 |
245.50 |
+0.75 |
86 |
913 |
+26 |
Dec18 |
180608 |
243.75 |
250.00 |
243.00 |
247.75 |
+1.50 |
189 |
1,527 |
+86 |
Mar19 |
180608 |
250.50 |
250.50 |
250.50 |
250.50 |
+1.50 |
1 |
33 |
+1 |
Total Volume and Open Interest |
687 |
5,223 |
-24 |
Rough Rice(CBOT) |
Jul18 |
180608 |
11.19 |
11.24 |
10.99 |
11.18 |
-0.03 |
1,265 |
6,352 |
+257 |
Sep18 |
180608 |
10.77 |
10.81 |
10.52 |
10.76 |
-0.10 |
316 |
3,621 |
+11 |
Nov18 |
180608 |
10.98 |
10.98 |
10.88 |
10.95 |
-0.10 |
124 |
375 |
+103 |
Jan19 |
180608 |
11.16 |
11.16 |
11.16 |
11.16 |
-0.08 |
10 |
6 |
+3 |
Total Volume and Open Interest |
1,715 |
10,354 |
+374 |
Live Cattle(CME) |
Jun18 |
180608 |
108.700 |
110.450 |
108.680 |
110.035 |
+1.650 |
6,391 |
14,891 |
-3,196 |
Aug18 |
180608 |
104.350 |
106.230 |
104.350 |
105.785 |
+1.635 |
24,375 |
160,174 |
-2,005 |
Oct18 |
180608 |
107.180 |
108.580 |
107.180 |
108.200 |
+1.050 |
11,130 |
71,310 |
+1,034 |
Dec18 |
180608 |
111.500 |
112.450 |
111.400 |
112.050 |
+0.620 |
9,147 |
49,238 |
+503 |
Feb19 |
180608 |
115.385 |
115.980 |
115.230 |
115.650 |
+0.265 |
3,596 |
19,992 |
+446 |
Apr19 |
180608 |
117.000 |
117.500 |
116.830 |
117.200 |
+0.250 |
2,098 |
9,109 |
+607 |
Total Volume and Open Interest |
57,753 |
333,470 |
-2,208 |
Feeder Cattle(CME) |
Aug18 |
180608 |
146.435 |
147.800 |
146.150 |
147.285 |
+1.205 |
5,498 |
24,093 |
+43 |
Sep18 |
180608 |
147.800 |
149.000 |
147.600 |
148.435 |
+0.885 |
1,979 |
4,979 |
+49 |
Oct18 |
180608 |
148.330 |
148.935 |
147.880 |
148.350 |
+0.300 |
2,049 |
6,949 |
+345 |
Nov18 |
180608 |
148.350 |
149.000 |
147.950 |
148.500 |
+0.265 |
1,063 |
3,796 |
-234 |
Jan19 |
180608 |
146.130 |
146.250 |
145.150 |
145.785 |
+0.435 |
486 |
2,954 |
+156 |
Mar19 |
180608 |
144.650 |
145.450 |
144.080 |
145.130 |
+0.680 |
78 |
676 |
+30 |
Apr19 |
180608 |
144.750 |
145.000 |
144.750 |
145.000 |
+1.100 |
6 |
4 |
+2 |
Total Volume and Open Interest |
11,159 |
43,451 |
+391 |
Lean Hogs(CME) |
Jun18 |
180608 |
79.000 |
80.135 |
79.000 |
79.885 |
+1.485 |
7,372 |
13,545 |
-1,367 |
Jul18 |
180608 |
80.535 |
80.950 |
80.080 |
80.730 |
+1.280 |
27,439 |
67,790 |
-2,305 |
Aug18 |
180608 |
77.250 |
77.600 |
76.700 |
77.135 |
+0.555 |
16,945 |
57,787 |
+1,655 |
Oct18 |
180608 |
64.050 |
64.535 |
63.800 |
64.475 |
+0.625 |
11,246 |
55,453 |
-205 |
Dec18 |
180608 |
59.535 |
59.880 |
58.800 |
59.785 |
+0.500 |
5,526 |
26,616 |
+255 |
Feb19 |
180608 |
64.580 |
64.680 |
63.750 |
64.635 |
+0.350 |
2,597 |
11,126 |
+918 |
Apr19 |
180608 |
68.500 |
68.600 |
67.900 |
68.535 |
+0.235 |
1,171 |
5,264 |
+564 |
May19 |
180608 |
73.480 |
73.480 |
73.000 |
73.230 |
+0.430 |
4 |
93 |
+3 |
Total Volume and Open Interest |
72,355 |
238,364 |
-453 |
Class III Milk(CME) |
Jun18 |
180608 |
15.44 |
15.47 |
15.40 |
15.47 |
+0.05 |
202 |
3,779 |
-27 |
Jul18 |
180608 |
16.05 |
16.10 |
15.95 |
16.04 |
unch |
265 |
3,643 |
+17 |
Aug18 |
180608 |
16.65 |
16.68 |
16.58 |
16.62 |
+0.01 |
173 |
2,728 |
+32 |
Sep18 |
180608 |
16.93 |
16.96 |
16.85 |
16.91 |
+0.04 |
111 |
2,853 |
+31 |
Oct18 |
180608 |
16.88 |
16.95 |
16.83 |
16.86 |
+0.03 |
83 |
2,572 |
+6 |
Nov18 |
180608 |
16.69 |
16.78 |
16.61 |
16.64 |
+0.02 |
39 |
2,215 |
-7 |
Dec18 |
180608 |
16.57 |
16.59 |
16.49 |
16.49 |
+0.01 |
27 |
2,096 |
+9 |
Jan19 |
180608 |
16.33 |
16.37 |
16.29 |
16.29 |
+0.02 |
4 |
481 |
+2 |
Feb19 |
180608 |
16.29 |
16.35 |
16.28 |
16.28 |
+0.02 |
17 |
411 |
+9 |
Mar19 |
180608 |
16.29 |
16.33 |
16.23 |
16.23 |
+0.01 |
22 |
262 |
+9 |
Apr19 |
180608 |
16.25 |
16.34 |
16.23 |
16.25 |
+0.07 |
2 |
223 |
+1 |
May19 |
180608 |
16.25 |
16.40 |
16.25 |
16.33 |
+0.11 |
1 |
97 |
+0 |
Jun19 |
180608 |
16.36 |
16.50 |
16.35 |
16.39 |
+0.07 |
1 |
105 |
+1 |
Total Volume and Open Interest |
947 |
21,786 |
+83 |
Cocoa(ICE) |
Jul18 |
180608 |
2275 |
2399 |
2262 |
2393 |
+119 |
32,342 |
67,456 |
-9,146 |
Sep18 |
180608 |
2328 |
2442 |
2320 |
2429 |
+101 |
37,267 |
90,037 |
+4,385 |
Dec18 |
180608 |
2361 |
2469 |
2352 |
2458 |
+98 |
10,529 |
63,905 |
+1,757 |
Mar19 |
180608 |
2378 |
2477 |
2369 |
2467 |
+92 |
3,038 |
44,032 |
+337 |
May19 |
180608 |
2378 |
2469 |
2370 |
2466 |
+92 |
1,076 |
13,991 |
-61 |
Jul19 |
180608 |
2387 |
2477 |
2379 |
2473 |
+90 |
131 |
4,846 |
+7 |
Sep19 |
180608 |
2392 |
2485 |
2392 |
2481 |
+89 |
103 |
4,572 |
+42 |
Total Volume and Open Interest |
84,572 |
296,670 |
-2,680 |
Coffee "C"(ICE) |
Jul18 |
180608 |
116.05 |
117.45 |
115.65 |
117.25 |
+1.55 |
28,988 |
104,186 |
-3,870 |
Sep18 |
180608 |
118.50 |
119.65 |
118.00 |
119.50 |
+1.50 |
19,760 |
78,245 |
+3,842 |
Dec18 |
180608 |
121.90 |
123.15 |
121.50 |
123.00 |
+1.50 |
8,126 |
45,202 |
+1,887 |
Mar19 |
180608 |
125.75 |
126.60 |
125.00 |
126.45 |
+1.45 |
1,981 |
17,511 |
+310 |
May19 |
180608 |
128.00 |
128.95 |
127.35 |
128.80 |
+1.45 |
1,671 |
11,521 |
+955 |
Jul19 |
180608 |
129.50 |
131.10 |
129.50 |
130.90 |
+1.40 |
312 |
3,655 |
-4 |
Total Volume and Open Interest |
61,652 |
269,157 |
+3,290 |
Orange Juice(ICE) |
Jul18 |
180608 |
164.90 |
165.15 |
159.15 |
159.20 |
-5.65 |
599 |
10,737 |
-139 |
Sep18 |
180608 |
165.95 |
166.60 |
160.70 |
160.80 |
-5.50 |
379 |
4,531 |
+265 |
Nov18 |
180608 |
164.00 |
164.00 |
160.80 |
160.80 |
-5.35 |
51 |
1,441 |
+31 |
Jan19 |
180608 |
162.20 |
162.20 |
160.80 |
160.80 |
-5.30 |
5 |
264 |
+0 |
Mar19 |
180608 |
161.50 |
161.50 |
160.00 |
160.00 |
-5.30 |
4 |
28 |
+0 |
May19 |
180608 |
160.00 |
160.00 |
160.00 |
160.00 |
-5.30 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,038 |
17,009 |
+157 |
Sugar #11(ICE) |
Jul18 |
180608 |
11.80 |
12.27 |
11.60 |
12.25 |
+0.52 |
74,897 |
342,581 |
-8,438 |
Oct18 |
180608 |
12.07 |
12.54 |
11.91 |
12.52 |
+0.50 |
54,904 |
319,387 |
+13,059 |
Mar19 |
180608 |
12.84 |
13.21 |
12.68 |
13.19 |
+0.40 |
12,770 |
199,015 |
+3,207 |
May19 |
180608 |
12.97 |
13.27 |
12.77 |
13.25 |
+0.36 |
3,880 |
51,010 |
+657 |
Jul19 |
180608 |
13.04 |
13.35 |
12.87 |
13.32 |
+0.33 |
1,654 |
40,735 |
+995 |
Oct19 |
180608 |
13.20 |
13.50 |
13.04 |
13.47 |
+0.31 |
438 |
36,085 |
+90 |
Mar20 |
180608 |
13.63 |
13.96 |
13.57 |
13.95 |
+0.28 |
168 |
12,617 |
+86 |
May20 |
180608 |
13.69 |
14.02 |
13.64 |
14.00 |
+0.26 |
51 |
2,444 |
-5 |
Total Volume and Open Interest |
149,081 |
1,007,574 |
+9,888 |
London Cocoa(LCE) |
Jul18 |
180608 |
1612 |
1697 |
1609 |
1689 |
+74 |
14,455 |
60,216 |
-2,756 |
Sep18 |
180608 |
1677 |
1754 |
1670 |
1746 |
+67 |
15,229 |
56,602 |
-810 |
Dec18 |
180608 |
1713 |
1784 |
1706 |
1777 |
+64 |
10,785 |
55,734 |
-1,195 |
Mar19 |
180608 |
1725 |
1792 |
1720 |
1786 |
+62 |
7,609 |
47,077 |
-1,823 |
May19 |
180608 |
1726 |
1792 |
1726 |
1786 |
+60 |
2,338 |
19,110 |
+1,285 |
Jul19 |
180608 |
1731 |
1791 |
1730 |
1787 |
+57 |
542 |
10,826 |
+297 |
Sep19 |
180608 |
1730 |
1785 |
1725 |
1782 |
+54 |
632 |
7,240 |
+396 |
Total Volume and Open Interest |
52,074 |
261,723 |
-4,391 |
London Sugar(LCE) |
Aug18 |
180608 |
337.00 |
347.40 |
335.00 |
346.50 |
+10.90 |
4,765 |
45,384 |
-580 |
Oct18 |
180608 |
333.60 |
344.30 |
331.20 |
343.70 |
+10.40 |
3,346 |
23,297 |
+405 |
Dec18 |
180608 |
335.80 |
345.60 |
332.70 |
345.20 |
+9.70 |
623 |
12,604 |
+143 |
Mar19 |
180608 |
339.10 |
349.60 |
337.70 |
349.60 |
+8.70 |
315 |
8,063 |
+117 |
May19 |
180608 |
345.20 |
355.00 |
343.70 |
355.00 |
+8.00 |
129 |
3,856 |
+80 |
Total Volume and Open Interest |
9,191 |
97,725 |
+160 |
Cotton(ICE) |
Jul18 |
180608 |
93.97 |
95.84 |
93.59 |
94.94 |
+1.22 |
17,261 |
89,390 |
-3,458 |
Oct18 |
180608 |
93.80 |
95.64 |
93.66 |
93.66 |
-0.13 |
9 |
46 |
-1 |
Dec18 |
180608 |
92.79 |
94.82 |
92.29 |
92.60 |
-0.19 |
18,523 |
177,693 |
+3,244 |
Mar19 |
180608 |
92.58 |
94.50 |
92.19 |
92.40 |
-0.18 |
3,850 |
31,947 |
+946 |
May19 |
180608 |
92.69 |
94.25 |
92.00 |
92.24 |
-0.15 |
1,147 |
5,253 |
-56 |
Jul19 |
180608 |
92.44 |
94.00 |
91.93 |
92.04 |
-0.13 |
447 |
4,459 |
+94 |
Total Volume and Open Interest |
41,826 |
321,683 |
+1,138 |
Lumber(CME) |
Jul18 |
180608 |
598.9 |
603.0 |
589.5 |
589.6 |
-9.9 |
439 |
4,540 |
-79 |
Sep18 |
180608 |
583.9 |
585.9 |
571.9 |
572.5 |
-9.4 |
192 |
1,291 |
+60 |
Nov18 |
180608 |
547.8 |
551.0 |
537.8 |
540.0 |
-7.8 |
30 |
503 |
+2 |
Jan19 |
180608 |
525.6 |
525.6 |
514.5 |
514.5 |
-7.7 |
20 |
284 |
+8 |
Total Volume and Open Interest |
689 |
6,815 |
-6 |
Crude Oil(NYM) |
Jul18 |
180608 |
65.98 |
66.24 |
65.15 |
65.74 |
-0.21 |
708,829 |
414,114 |
-20,494 |
Aug18 |
180608 |
65.95 |
66.16 |
65.10 |
65.67 |
-0.22 |
167,635 |
262,088 |
+17,580 |
Sep18 |
180608 |
65.70 |
65.90 |
64.86 |
65.40 |
-0.23 |
89,928 |
218,334 |
-3,910 |
Oct18 |
180608 |
65.34 |
65.56 |
64.57 |
65.06 |
-0.24 |
54,805 |
184,743 |
+1,410 |
Nov18 |
180608 |
65.22 |
65.37 |
64.50 |
64.91 |
-0.23 |
33,532 |
117,326 |
+1,031 |
Dec18 |
180608 |
65.03 |
65.21 |
64.27 |
64.73 |
-0.22 |
87,877 |
284,470 |
-4,581 |
Jan19 |
180608 |
64.73 |
64.98 |
64.09 |
64.52 |
-0.21 |
12,181 |
125,770 |
-76 |
Feb19 |
180608 |
64.30 |
64.64 |
63.81 |
64.25 |
-0.19 |
5,818 |
65,679 |
+342 |
Mar19 |
180608 |
64.28 |
64.32 |
63.52 |
63.97 |
-0.17 |
16,319 |
75,205 |
+1,629 |
Apr19 |
180608 |
63.72 |
63.97 |
63.21 |
63.68 |
-0.14 |
6,316 |
41,417 |
+704 |
May19 |
180608 |
63.41 |
63.54 |
62.94 |
63.39 |
-0.11 |
4,980 |
35,621 |
+1,266 |
Jun19 |
180608 |
63.34 |
63.41 |
62.62 |
63.09 |
-0.09 |
19,485 |
143,701 |
-242 |
Jul19 |
180608 |
62.50 |
62.79 |
62.50 |
62.79 |
-0.07 |
2,965 |
32,522 |
-484 |
Aug19 |
180608 |
62.49 |
62.49 |
62.49 |
62.49 |
-0.04 |
1,014 |
29,071 |
+354 |
Sep19 |
180608 |
62.21 |
62.21 |
62.21 |
62.21 |
-0.01 |
5,495 |
54,588 |
+771 |
Oct19 |
180608 |
61.97 |
61.97 |
61.97 |
61.97 |
+0.02 |
2,965 |
28,869 |
+2,221 |
Total Volume and Open Interest |
1,262,640 |
2,545,587 |
-1,240 |
e-miNY Crude Oil(NYM) |
Jul18 |
180608 |
65.925 |
66.225 |
65.150 |
65.750 |
-0.200 |
15,463 |
2,943 |
+411 |
Aug18 |
180608 |
65.975 |
66.150 |
65.125 |
65.675 |
-0.225 |
471 |
635 |
+73 |
Sep18 |
180608 |
65.800 |
65.900 |
64.900 |
65.400 |
-0.225 |
55 |
202 |
+5 |
Oct18 |
180608 |
65.525 |
65.525 |
64.875 |
65.050 |
-0.250 |
4 |
41 |
+0 |
Nov18 |
180608 |
64.950 |
64.950 |
64.800 |
64.900 |
-0.250 |
3 |
123 |
+1 |
Dec18 |
180608 |
65.425 |
65.425 |
64.375 |
64.725 |
-0.225 |
8 |
225 |
-1 |
Jan19 |
180608 |
64.250 |
64.525 |
64.250 |
64.525 |
-0.200 |
2 |
129 |
+1 |
Feb19 |
180608 |
64.250 |
64.250 |
64.250 |
64.250 |
-0.200 |
0 |
52 |
+0 |
Mar19 |
180608 |
63.975 |
63.975 |
63.975 |
63.975 |
-0.175 |
2 |
26 |
+0 |
Apr19 |
180608 |
63.600 |
63.675 |
63.600 |
63.675 |
-0.150 |
2 |
36 |
+0 |
Total Volume and Open Interest |
16,014 |
4,485 |
+490 |
NY Harbor ULSD(NYM) |
Jul18 |
180608 |
218.21 |
218.56 |
216.15 |
216.43 |
-1.56 |
78,477 |
115,853 |
-6,147 |
Aug18 |
180608 |
218.51 |
218.86 |
216.50 |
216.75 |
-1.64 |
45,064 |
71,231 |
+5,515 |
Sep18 |
180608 |
218.59 |
219.27 |
216.95 |
217.20 |
-1.61 |
23,106 |
50,080 |
+1,880 |
Oct18 |
180608 |
219.01 |
219.65 |
217.39 |
217.68 |
-1.56 |
12,216 |
33,695 |
+251 |
Nov18 |
180608 |
218.82 |
219.82 |
217.77 |
218.11 |
-1.54 |
6,005 |
25,849 |
-40 |
Dec18 |
180608 |
220.11 |
220.11 |
217.91 |
218.31 |
-1.52 |
13,371 |
52,456 |
-144 |
Jan19 |
180608 |
219.61 |
220.33 |
218.29 |
218.73 |
-1.52 |
2,114 |
13,949 |
-8 |
Feb19 |
180608 |
219.32 |
220.32 |
218.37 |
218.82 |
-1.47 |
1,029 |
6,357 |
+166 |
Mar19 |
180608 |
219.23 |
219.52 |
217.86 |
218.42 |
-1.38 |
1,715 |
6,879 |
+412 |
Apr19 |
180608 |
217.73 |
218.07 |
216.70 |
217.31 |
-1.36 |
1,039 |
4,397 |
+288 |
May19 |
180608 |
216.52 |
216.52 |
215.92 |
216.52 |
-1.30 |
643 |
1,518 |
+296 |
Jun19 |
180608 |
215.90 |
216.83 |
215.14 |
215.91 |
-1.22 |
1,264 |
16,448 |
+277 |
Jul19 |
180608 |
215.91 |
215.91 |
215.63 |
215.91 |
-1.17 |
52 |
830 |
-2 |
Aug19 |
180608 |
216.17 |
216.17 |
216.17 |
216.17 |
-1.16 |
21 |
290 |
+4 |
Total Volume and Open Interest |
186,857 |
410,170 |
+2,906 |
RBOB Gasoline(NYM) |
Jul18 |
180608 |
211.76 |
212.64 |
209.52 |
211.53 |
+0.05 |
100,727 |
141,766 |
-15,971 |
Aug18 |
180608 |
210.60 |
211.40 |
208.54 |
210.35 |
-0.07 |
75,596 |
86,268 |
+6,431 |
Sep18 |
180608 |
208.88 |
209.70 |
206.96 |
208.74 |
-0.10 |
40,336 |
68,169 |
-128 |
Oct18 |
180608 |
198.47 |
198.47 |
195.79 |
197.32 |
-0.46 |
22,523 |
50,918 |
+1,041 |
Nov18 |
180608 |
194.38 |
195.60 |
193.08 |
194.51 |
-0.63 |
11,882 |
36,024 |
+915 |
Dec18 |
180608 |
193.59 |
193.75 |
191.12 |
192.58 |
-0.75 |
16,237 |
39,639 |
+1,951 |
Jan19 |
180608 |
191.91 |
193.14 |
190.63 |
192.10 |
-0.69 |
5,763 |
20,327 |
+647 |
Feb19 |
180608 |
192.37 |
193.46 |
190.98 |
192.56 |
-0.61 |
1,084 |
6,426 |
+250 |
Mar19 |
180608 |
192.53 |
194.70 |
192.25 |
193.93 |
-0.55 |
1,340 |
7,642 |
+170 |
Apr19 |
180608 |
210.13 |
211.24 |
208.87 |
210.44 |
-0.64 |
1,113 |
4,729 |
-9 |
Total Volume and Open Interest |
278,451 |
474,133 |
-4,259 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180608 |
211.53 |
211.53 |
211.53 |
211.53 |
+0.05 |
0 |
1 |
+0 |
Aug18 |
180608 |
210.35 |
210.35 |
210.35 |
210.35 |
-0.07 |
|
|
|
Sep18 |
180608 |
208.74 |
208.74 |
208.74 |
208.74 |
-0.10 |
|
|
|
Oct18 |
180608 |
197.32 |
197.32 |
197.32 |
197.32 |
-0.46 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180608 |
2.934 |
2.936 |
2.875 |
2.890 |
-0.040 |
106,066 |
288,501 |
-11,348 |
Aug18 |
180608 |
2.941 |
2.943 |
2.883 |
2.894 |
-0.045 |
42,867 |
119,904 |
+4,412 |
Sep18 |
180608 |
2.927 |
2.928 |
2.867 |
2.876 |
-0.048 |
27,747 |
172,556 |
-597 |
Oct18 |
180608 |
2.938 |
2.938 |
2.881 |
2.890 |
-0.045 |
25,905 |
156,808 |
-1,485 |
Nov18 |
180608 |
2.977 |
2.980 |
2.928 |
2.937 |
-0.041 |
11,676 |
97,489 |
+646 |
Dec18 |
180608 |
3.084 |
3.088 |
3.038 |
3.047 |
-0.037 |
11,477 |
90,110 |
+868 |
Jan19 |
180608 |
3.166 |
3.166 |
3.123 |
3.133 |
-0.036 |
16,540 |
111,414 |
-507 |
Feb19 |
180608 |
3.134 |
3.135 |
3.092 |
3.102 |
-0.034 |
4,496 |
63,205 |
-397 |
Mar19 |
180608 |
3.030 |
3.030 |
2.989 |
3.004 |
-0.030 |
16,979 |
106,858 |
+195 |
Apr19 |
180608 |
2.652 |
2.652 |
2.626 |
2.637 |
-0.017 |
15,687 |
102,828 |
+1,042 |
May19 |
180608 |
2.602 |
2.602 |
2.585 |
2.595 |
-0.016 |
6,637 |
53,731 |
+2,586 |
Jun19 |
180608 |
2.628 |
2.630 |
2.615 |
2.622 |
-0.016 |
2,943 |
22,753 |
+354 |
Jul19 |
180608 |
2.658 |
2.663 |
2.643 |
2.653 |
-0.015 |
2,156 |
21,165 |
+766 |
Aug19 |
180608 |
2.666 |
2.670 |
2.653 |
2.662 |
-0.014 |
1,302 |
18,673 |
+68 |
Sep19 |
180608 |
2.650 |
2.655 |
2.639 |
2.649 |
-0.014 |
686 |
21,550 |
+217 |
Oct19 |
180608 |
2.665 |
2.675 |
2.660 |
2.669 |
-0.014 |
1,968 |
39,350 |
+280 |
Total Volume and Open Interest |
297,020 |
1,568,806 |
-2,258 |
Brent Crude Oil(ICE) |
Aug18 |
180608 |
77.39 |
77.61 |
76.12 |
76.46 |
-0.86 |
365,652 |
499,722 |
-22,884 |
Sep18 |
180608 |
77.10 |
77.25 |
75.83 |
76.19 |
-0.79 |
218,526 |
411,443 |
+4,796 |
Oct18 |
180608 |
76.72 |
76.87 |
75.50 |
75.86 |
-0.74 |
114,268 |
172,321 |
+775 |
Nov18 |
180608 |
76.39 |
76.53 |
75.21 |
75.58 |
-0.70 |
59,947 |
154,544 |
+173 |
Dec18 |
180608 |
76.07 |
76.21 |
74.91 |
75.30 |
-0.66 |
148,332 |
311,944 |
-3,369 |
Jan19 |
180608 |
75.75 |
75.87 |
74.60 |
74.98 |
-0.63 |
35,535 |
90,067 |
-2,559 |
Feb19 |
180608 |
75.36 |
75.48 |
74.22 |
74.64 |
-0.59 |
19,571 |
72,039 |
+555 |
Mar19 |
180608 |
74.97 |
75.09 |
73.92 |
74.30 |
-0.54 |
18,158 |
59,827 |
+1,841 |
Apr19 |
180608 |
74.59 |
74.68 |
73.58 |
73.95 |
-0.50 |
6,218 |
36,240 |
+1,016 |
May19 |
180608 |
73.82 |
73.82 |
73.33 |
73.58 |
-0.46 |
6,387 |
26,249 |
+288 |
Jun19 |
180608 |
73.75 |
73.87 |
72.74 |
73.20 |
-0.41 |
43,614 |
113,004 |
+418 |
Jul19 |
180608 |
72.40 |
72.86 |
72.40 |
72.86 |
-0.38 |
6,518 |
30,464 |
-85 |
Aug19 |
180608 |
72.52 |
72.52 |
72.52 |
72.52 |
-0.35 |
3,479 |
26,269 |
+433 |
Sep19 |
180608 |
72.16 |
72.16 |
72.16 |
72.16 |
-0.32 |
6,020 |
42,129 |
+1,020 |
Total Volume and Open Interest |
1,117,912 |
2,523,710 |
-19,815 |
Gas Oil(ICE) |
Jun18 |
180608 |
672.00 |
672.75 |
667.25 |
671.50 |
+3.25 |
69,032 |
69,864 |
-22,787 |
Jul18 |
180608 |
669.00 |
670.50 |
664.25 |
667.50 |
+1.25 |
153,747 |
189,015 |
-14,407 |
Aug18 |
180608 |
670.75 |
671.25 |
664.50 |
668.00 |
+1.25 |
101,623 |
154,162 |
+13,143 |
Sep18 |
180608 |
671.50 |
671.75 |
665.25 |
668.25 |
+0.75 |
51,145 |
87,724 |
-2,721 |
Oct18 |
180608 |
671.75 |
672.00 |
665.75 |
668.50 |
+0.75 |
26,874 |
79,721 |
+301 |
Nov18 |
180608 |
670.00 |
670.25 |
663.50 |
666.50 |
+0.50 |
9,574 |
35,630 |
+1,479 |
Dec18 |
180608 |
668.00 |
668.00 |
661.25 |
664.25 |
+0.25 |
37,107 |
111,663 |
-638 |
Jan19 |
180608 |
667.00 |
667.00 |
660.50 |
663.25 |
unch |
2,462 |
29,625 |
+73 |
Feb19 |
180608 |
666.75 |
666.75 |
660.25 |
663.00 |
unch |
1,525 |
26,178 |
-392 |
Mar19 |
180608 |
661.25 |
663.00 |
659.00 |
661.75 |
unch |
2,488 |
19,985 |
-902 |
Total Volume and Open Interest |
478,671 |
1,050,712 |
-24,806 |
Ethanol(CBOT) |
Jul18 |
180608 |
1.438 |
1.452 |
1.432 |
1.447 |
+0.001 |
302 |
873 |
-82 |
Aug18 |
180608 |
1.468 |
1.469 |
1.461 |
1.469 |
+0.002 |
66 |
199 |
+12 |
Sep18 |
180608 |
1.480 |
1.480 |
1.477 |
1.480 |
+0.002 |
12 |
311 |
+1 |
Oct18 |
180608 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.002 |
0 |
175 |
+0 |
Nov18 |
180608 |
1.474 |
1.474 |
1.474 |
1.474 |
+0.002 |
0 |
27 |
+0 |
Dec18 |
180608 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.002 |
0 |
99 |
+0 |
Jan19 |
180608 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.002 |
0 |
85 |
+0 |
Feb19 |
180608 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.002 |
|
|
|
Total Volume and Open Interest |
380 |
1,769 |
-69 |
WTI Crude Oil(ICE) |
Jul18 |
180608 |
66.11 |
66.24 |
65.16 |
65.74 |
-0.21 |
39,649 |
73,147 |
-1,073 |
Aug18 |
180608 |
65.99 |
66.16 |
65.11 |
65.67 |
-0.22 |
60,272 |
69,231 |
-4,162 |
Sep18 |
180608 |
65.88 |
65.90 |
64.88 |
65.40 |
-0.23 |
34,071 |
68,117 |
-1,235 |
Oct18 |
180608 |
65.35 |
65.55 |
64.64 |
65.06 |
-0.24 |
22,231 |
23,633 |
-346 |
Nov18 |
180608 |
65.25 |
65.39 |
64.50 |
64.91 |
-0.23 |
10,789 |
13,579 |
-134 |
Dec18 |
180608 |
65.06 |
65.19 |
64.25 |
64.73 |
-0.22 |
38,036 |
129,626 |
+2,186 |
Jan19 |
180608 |
64.84 |
64.86 |
64.17 |
64.52 |
-0.21 |
3,233 |
18,346 |
+405 |
Feb19 |
180608 |
64.57 |
64.57 |
63.98 |
64.25 |
-0.19 |
1,828 |
17,575 |
-391 |
Mar19 |
180608 |
64.28 |
64.28 |
63.65 |
63.97 |
-0.17 |
2,299 |
16,603 |
+360 |
Apr19 |
180608 |
63.68 |
63.68 |
63.68 |
63.68 |
-0.14 |
899 |
4,148 |
+188 |
May19 |
180608 |
63.39 |
63.39 |
63.39 |
63.39 |
-0.11 |
855 |
6,992 |
+275 |
Jun19 |
180608 |
63.35 |
63.35 |
62.88 |
63.09 |
-0.09 |
6,582 |
48,603 |
+691 |
Jul19 |
180608 |
62.79 |
62.79 |
62.79 |
62.79 |
-0.07 |
1,336 |
5,015 |
+729 |
Aug19 |
180608 |
62.49 |
62.49 |
62.49 |
62.49 |
-0.04 |
601 |
5,385 |
+196 |
Sep19 |
180608 |
62.21 |
62.21 |
62.21 |
62.21 |
-0.01 |
1,773 |
10,106 |
+1,384 |
Oct19 |
180608 |
61.97 |
61.97 |
61.97 |
61.97 |
+0.02 |
641 |
3,073 |
+198 |
Total Volume and Open Interest |
239,817 |
651,733 |
-1,905 |
US Dollar Index(ICE) |
Jun18 |
180608 |
93.470 |
93.825 |
93.380 |
93.537 |
+0.162 |
25,222 |
38,552 |
-1,100 |
Sep18 |
180608 |
93.025 |
93.395 |
92.960 |
93.118 |
+0.177 |
2,288 |
5,013 |
+867 |
Dec18 |
180608 |
92.545 |
92.860 |
92.480 |
92.643 |
+0.178 |
29 |
908 |
-7 |
Total Volume and Open Interest |
27,546 |
44,708 |
-241 |
Australian Dollar(CME) |
Jun18 |
180608 |
76.24 |
76.28 |
75.61 |
76.01 |
-0.20 |
100,595 |
135,523 |
-2,868 |
Sep18 |
180608 |
76.30 |
76.32 |
75.65 |
76.05 |
-0.20 |
3,395 |
6,246 |
+1,902 |
Dec18 |
180608 |
76.25 |
76.25 |
75.80 |
76.12 |
-0.21 |
80 |
458 |
+36 |
Total Volume and Open Interest |
104,542 |
142,858 |
-1,014 |
British Pound(CME) |
Jun18 |
180608 |
134.26 |
134.44 |
133.59 |
134.17 |
-0.14 |
107,798 |
215,410 |
+1,665 |
Sep18 |
180608 |
134.85 |
135.01 |
134.18 |
134.75 |
-0.14 |
15,832 |
30,529 |
+8,516 |
Dec18 |
180608 |
135.00 |
135.33 |
135.00 |
135.33 |
-0.14 |
7 |
743 |
+4 |
Total Volume and Open Interest |
124,753 |
249,614 |
+10,205 |
Canadian Dollar(CME) |
Jun18 |
180608 |
77.08 |
77.40 |
76.69 |
77.32 |
+0.25 |
109,803 |
128,420 |
+1,346 |
Sep18 |
180608 |
77.24 |
77.54 |
76.85 |
77.47 |
+0.25 |
1,790 |
26,924 |
-68 |
Dec18 |
180608 |
77.36 |
77.66 |
77.00 |
77.62 |
+0.26 |
394 |
4,138 |
+343 |
Mar19 |
180608 |
77.42 |
77.77 |
77.19 |
77.77 |
+0.25 |
7 |
134 |
+1 |
Total Volume and Open Interest |
112,089 |
159,932 |
+1,615 |
Japanese Yen(CME) |
Jun18 |
180608 |
91.20 |
91.62 |
91.07 |
91.39 |
+0.20 |
113,075 |
136,789 |
-1,110 |
Sep18 |
180608 |
91.78 |
92.21 |
91.67 |
91.98 |
+0.20 |
5,924 |
7,684 |
+215 |
Dec18 |
180608 |
92.62 |
92.66 |
92.30 |
92.62 |
+0.21 |
0 |
666 |
+0 |
Total Volume and Open Interest |
120,344 |
145,535 |
-913 |
Swiss Franc(CME) |
Jun18 |
180608 |
102.12 |
102.13 |
101.19 |
101.57 |
-0.51 |
23,861 |
92,110 |
-3,135 |
Sep18 |
180608 |
102.92 |
102.93 |
102.02 |
102.38 |
-0.52 |
3,208 |
6,572 |
+1,015 |
Dec18 |
180608 |
103.23 |
103.26 |
102.93 |
103.26 |
-0.52 |
12 |
51 |
+0 |
Total Volume and Open Interest |
27,081 |
98,747 |
-2,120 |
EuroFX(CME) |
Jun18 |
180608 |
118.05 |
118.17 |
117.33 |
117.77 |
-0.38 |
328,571 |
479,508 |
-13,472 |
Sep18 |
180608 |
118.87 |
119.00 |
118.17 |
118.60 |
-0.38 |
36,441 |
90,487 |
+16,565 |
Dec18 |
180608 |
119.65 |
119.65 |
119.08 |
119.48 |
-0.38 |
253 |
4,055 |
+35 |
Total Volume and Open Interest |
370,735 |
578,768 |
+2,481 |
Mexican Peso(CME) |
Jun18 |
180608 |
487.25 |
493.25 |
483.38 |
490.63 |
+4.38 |
63,485 |
188,810 |
-1,180 |
Jul18 |
180608 |
488.38 |
488.38 |
488.38 |
488.38 |
+4.25 |
|
|
|
Total Volume and Open Interest |
67,443 |
203,802 |
+1,704 |
Brazilian Real(CME) |
Jul18 |
180608 |
256.95 |
269.80 |
256.50 |
268.75 |
+13.10 |
2,564 |
38,358 |
+369 |
Aug18 |
180608 |
265.50 |
268.75 |
265.00 |
268.05 |
+13.10 |
32 |
34 |
+16 |
Sep18 |
180608 |
258.00 |
269.45 |
256.00 |
267.35 |
+13.15 |
20 |
4,410 |
+13 |
Oct18 |
180608 |
267.00 |
267.00 |
267.00 |
267.00 |
+13.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,619 |
42,858 |
+401 |
30-Year T-Bonds(CBOT) |
Jun18 |
180608 |
144~070 |
144~250 |
143~270 |
144~010 |
-0~030 |
10,438 |
11,964 |
-2,655 |
Sep18 |
180608 |
143~160 |
143~310 |
142~310 |
143~060 |
-0~030 |
306,942 |
791,616 |
-2,403 |
Dec18 |
180608 |
142~150 |
142~150 |
142~150 |
142~150 |
-0~030 |
1 |
7 |
+1 |
Total Volume and Open Interest |
317,381 |
803,587 |
-5,057 |
10-Year T-Notes(CBOT) |
Jun18 |
180608 |
119~300 |
120~085 |
119~255 |
119~295 |
unch |
51,286 |
48,034 |
-20,762 |
Sep18 |
180608 |
119~220 |
119~305 |
119~145 |
119~190 |
unch |
1,603,866 |
3,417,936 |
-37,051 |
Dec18 |
180608 |
119~150 |
119~150 |
119~120 |
119~150 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,655,152 |
3,465,975 |
-57,813 |
5-Year T-Notes(CBOT) |
Jun18 |
180608 |
113~212 |
113~270 |
113~176 |
113~206 |
+0~010 |
13,076 |
55,741 |
-839 |
Sep18 |
180608 |
113~136 |
113~186 |
113~090 |
113~120 |
+0~006 |
800,689 |
3,629,676 |
+5,502 |
Dec18 |
180608 |
112~244 |
112~244 |
112~244 |
112~244 |
+0~006 |
0 |
3 |
+0 |
Total Volume and Open Interest |
813,765 |
3,685,420 |
+4,663 |
2 Year T-Notes(CBOT) |
Jun18 |
180608 |
106~036 |
106~044 |
106~022 |
106~030 |
+0~006 |
5,409 |
17,084 |
-3,717 |
Sep18 |
180608 |
105~300 |
105~316 |
105~282 |
105~294 |
+0~006 |
265,986 |
1,790,770 |
-1,660 |
Dec18 |
180608 |
105~216 |
105~216 |
105~216 |
105~216 |
+0~006 |
|
|
|
Total Volume and Open Interest |
271,395 |
1,807,854 |
-5,377 |
Eurodollars(CME) |
Jun18 |
180608 |
97.655 |
97.665 |
97.652 |
97.662 |
+0.005 |
186,613 |
1,432,650 |
-12,303 |
Sep18 |
180608 |
97.530 |
97.550 |
97.520 |
97.535 |
+0.005 |
189,256 |
1,347,066 |
-7,572 |
Dec18 |
180608 |
97.355 |
97.390 |
97.345 |
97.360 |
+0.005 |
270,811 |
1,945,613 |
-3,308 |
Mar19 |
180608 |
97.245 |
97.285 |
97.225 |
97.240 |
unch |
185,171 |
1,350,843 |
+17,147 |
Jun19 |
180608 |
97.150 |
97.195 |
97.130 |
97.145 |
+0.005 |
256,283 |
1,359,132 |
-12,868 |
Sep19 |
180608 |
97.085 |
97.130 |
97.065 |
97.075 |
unch |
276,195 |
887,276 |
+17,382 |
Dec19 |
180608 |
97.035 |
97.085 |
97.015 |
97.020 |
-0.005 |
274,186 |
1,872,289 |
-183 |
Mar20 |
180608 |
97.015 |
97.060 |
96.990 |
97.000 |
-0.005 |
163,075 |
966,091 |
+2,953 |
Jun20 |
180608 |
97.010 |
97.055 |
96.980 |
96.990 |
-0.005 |
129,773 |
947,888 |
-1,964 |
Sep20 |
180608 |
97.005 |
97.045 |
96.975 |
96.985 |
-0.005 |
89,772 |
711,801 |
+5,324 |
Dec20 |
180608 |
96.985 |
97.025 |
96.955 |
96.965 |
-0.010 |
131,326 |
753,132 |
-6,179 |
Mar21 |
180608 |
96.985 |
97.025 |
96.955 |
96.965 |
-0.010 |
77,966 |
384,381 |
+746 |
Jun21 |
180608 |
96.980 |
97.025 |
96.955 |
96.960 |
-0.010 |
66,186 |
289,868 |
-919 |
Sep21 |
180608 |
96.980 |
97.020 |
96.950 |
96.960 |
-0.010 |
48,181 |
197,092 |
+2,421 |
Dec21 |
180608 |
96.970 |
97.005 |
96.940 |
96.950 |
-0.010 |
39,411 |
284,225 |
-2,303 |
Mar22 |
180608 |
96.970 |
97.005 |
96.940 |
96.945 |
-0.015 |
43,287 |
122,881 |
+2,995 |
Jun22 |
180608 |
96.960 |
97.000 |
96.930 |
96.935 |
-0.015 |
29,181 |
86,917 |
+2,046 |
Sep22 |
180608 |
96.955 |
96.990 |
96.920 |
96.930 |
-0.015 |
21,138 |
62,593 |
+203 |
Total Volume and Open Interest |
2,532,107 |
15,364,374 |
+4,395 |
Ultra T-Bond(CBOT) |
Jun18 |
180608 |
158~05 |
158~21 |
157~10 |
157~18 |
-0~03 |
3,279 |
37,246 |
-1,657 |
Sep18 |
180608 |
157~09 |
157~30 |
156~18 |
156~27 |
-0~03 |
103,273 |
989,252 |
+270 |
Dec18 |
180608 |
156~29 |
156~29 |
156~29 |
156~29 |
-0~03 |
|
|
|
Total Volume and Open Interest |
106,552 |
1,026,498 |
-1,387 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180608 |
128~055 |
128~145 |
127~270 |
127~310 |
-0~005 |
3,088 |
12,578 |
-765 |
Sep18 |
180608 |
127~120 |
127~225 |
127~020 |
127~065 |
-0~005 |
133,177 |
515,429 |
+2,800 |
Dec18 |
180608 |
127~065 |
127~065 |
127~065 |
127~065 |
-0~005 |
|
|
|
Total Volume and Open Interest |
136,265 |
528,007 |
+2,035 |
30 Day Federal Funds(CBOT) |
Jun18 |
180608 |
98.180 |
98.180 |
98.177 |
98.180 |
+0.003 |
581 |
158,152 |
+90 |
Jul18 |
180608 |
98.085 |
98.090 |
98.085 |
98.090 |
+0.005 |
19,475 |
249,130 |
+1,136 |
Aug18 |
180608 |
98.080 |
98.090 |
98.080 |
98.085 |
unch |
7,180 |
233,859 |
-2,043 |
Sep18 |
180608 |
98.060 |
98.065 |
98.055 |
98.060 |
+0.005 |
7,275 |
108,605 |
-787 |
Oct18 |
180608 |
97.905 |
97.925 |
97.900 |
97.910 |
+0.010 |
39,176 |
252,385 |
+16,002 |
Nov18 |
180608 |
97.895 |
97.915 |
97.885 |
97.895 |
+0.010 |
38,331 |
199,794 |
+3,526 |
Total Volume and Open Interest |
197,698 |
1,908,977 |
+23,781 |
Japanese Govt Bonds(SGX) |
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 |
|
|
|
Mar19 |
180607 |
150.62 |
150.62 |
150.62 |
150.62 |
unch |
|
|
|
Total Volume and Open Interest |
7,817 |
22,575 |
+1,599 |
Euro-Buxl(EUREX) |
Sep18 |
180608 |
173.04 |
174.94 |
172.78 |
173.46 |
+1.70 |
120,702 |
248,258 |
-11,780 |
Dec18 |
180608 |
172.20 |
172.20 |
172.20 |
172.20 |
+1.70 |
|
|
|
Mar19 |
180608 |
172.20 |
172.20 |
172.20 |
172.20 |
|
|
|
|
Euro-Bund(EUREX) |
Sep18 |
180608 |
160.23 |
161.13 |
160.18 |
160.40 |
+0.76 |
1,523,991 |
2,214,866 |
+34,869 |
Dec18 |
180608 |
158.42 |
158.42 |
157.92 |
157.96 |
+0.79 |
66 |
101 |
+8 |
Mar19 |
180608 |
157.96 |
157.96 |
157.96 |
157.96 |
|
|
|
|
Euro-Bobl(EUREX) |
Sep18 |
180608 |
131.29 |
131.63 |
131.25 |
131.39 |
+0.34 |
976,780 |
1,701,622 |
-46,469 |
Dec18 |
180608 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.34 |
|
|
|
Mar19 |
180608 |
130.64 |
130.64 |
130.64 |
130.64 |
|
|
|
|
Euro-Schatz(EUREX) |
Sep18 |
180608 |
112.00 |
112.07 |
111.99 |
112.04 |
+0.08 |
816,420 |
1,842,308 |
-88,428 |
Dec18 |
180608 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.08 |
|
|
|
Mar19 |
180608 |
112.04 |
112.04 |
112.04 |
112.04 |
|
|
|
|
3-Mth Euribor(EUREX) |
Jun18 |
180608 |
100.325 |
100.325 |
100.315 |
100.320 |
unch |
0 |
6,110 |
+175 |
Sep18 |
180608 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.040 |
108 |
4,499 |
-6 |
Dec18 |
180608 |
100.250 |
100.255 |
100.250 |
100.255 |
-0.015 |
0 |
13,535 |
+0 |
Total Volume and Open Interest |
224 |
37,027 |
+10 |
Long Gilt(LIFFE) |
Jun18 |
180608 |
123~05 |
123~05 |
122~21 |
122~25 |
+0~06 |
24,042 |
51,435 |
-10,854 |
Sep18 |
180608 |
122~03 |
122~16 |
121~22 |
121~26 |
+0~06 |
259,462 |
755,768 |
+3,610 |
Total Volume and Open Interest |
283,506 |
807,205 |
-7,242 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180608 |
99.32 |
99.35 |
99.32 |
99.34 |
+0.01 |
68,240 |
503,395 |
-4,089 |
Sep18 |
180608 |
99.21 |
99.24 |
99.20 |
99.22 |
+0.01 |
103,802 |
501,462 |
+10,827 |
Dec18 |
180608 |
99.13 |
99.16 |
99.13 |
99.14 |
+0.01 |
88,238 |
494,058 |
+600 |
Mar19 |
180608 |
99.05 |
99.08 |
99.05 |
99.06 |
+0.01 |
106,714 |
337,435 |
+133 |
Jun19 |
180608 |
98.97 |
99.00 |
98.97 |
98.98 |
+0.02 |
124,756 |
340,568 |
+992 |
Sep19 |
180608 |
98.89 |
98.93 |
98.89 |
98.90 |
+0.03 |
88,458 |
255,864 |
-5,909 |
Total Volume and Open Interest |
1,071,657 |
3,573,814 |
-6,490 |
3-Mth Euribor(LIFFE) |
Jun18 |
180608 |
100.315 |
100.320 |
100.315 |
100.315 |
-0.005 |
44,395 |
462,762 |
-9,538 |
Sep18 |
180608 |
100.275 |
100.285 |
100.265 |
100.275 |
-0.020 |
133,225 |
569,196 |
+8,241 |
Dec18 |
180608 |
100.250 |
100.265 |
100.245 |
100.250 |
-0.020 |
151,997 |
425,122 |
+1,435 |
Total Volume and Open Interest |
1,894,837 |
5,036,074 |
+60,942 |
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 |
180608 |
98.03 |
98.05 |
98.03 |
98.04 |
unch |
50,780 |
254,405 |
+7,177 |
Dec18 |
180608 |
98.01 |
98.03 |
98.00 |
98.03 |
+0.02 |
36,683 |
194,931 |
+2,231 |
Mar19 |
180608 |
97.94 |
97.97 |
97.94 |
97.97 |
+0.03 |
23,113 |
165,570 |
+631 |
Jun19 |
180608 |
97.86 |
97.90 |
97.86 |
97.89 |
+0.03 |
19,300 |
120,782 |
+1,451 |
Sep19 |
180608 |
97.77 |
97.82 |
97.77 |
97.81 |
+0.04 |
12,533 |
88,228 |
-1,873 |
Dec19 |
180608 |
97.69 |
97.74 |
97.69 |
97.74 |
+0.05 |
12,527 |
85,583 |
+724 |
Mar20 |
180608 |
97.61 |
97.66 |
97.61 |
97.66 |
+0.05 |
6,223 |
48,229 |
-198 |
Jun20 |
180608 |
97.54 |
97.60 |
97.54 |
97.60 |
+0.06 |
3,663 |
10,928 |
+2,207 |
Sep20 |
180608 |
97.48 |
97.54 |
97.48 |
97.54 |
+0.06 |
149 |
3,764 |
+64 |
Total Volume and Open Interest |
184,975 |
1,005,748 |
-13,770 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180608 |
97.15 |
97.22 |
97.15 |
97.22 |
+0.06 |
132,554 |
1,111,188 |
-16,945 |
Sep18 |
180608 |
97.14 |
97.21 |
97.14 |
97.21 |
+0.06 |
10,995 |
42,825 |
+9,513 |
Total Volume and Open Interest |
143,549 |
1,154,013 |
-7,432 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180608 |
97.74 |
97.79 |
97.73 |
97.79 |
+0.05 |
164,351 |
1,096,228 |
+14,272 |
Sep18 |
180608 |
97.74 |
97.79 |
97.74 |
97.79 |
+0.06 |
13,013 |
17,699 |
+9,724 |
Total Volume and Open Interest |
177,364 |
1,113,927 |
+23,996 |
Gold(CMX) |
Jun18 |
180608 |
1295.3 |
1299.4 |
1294.8 |
1298.1 |
-0.6 |
373 |
5,258 |
-296 |
Aug18 |
180608 |
1301.3 |
1304.8 |
1296.0 |
1302.7 |
-0.3 |
252,054 |
319,700 |
-5,163 |
Oct18 |
180608 |
1307.3 |
1310.4 |
1302.1 |
1308.8 |
-0.1 |
3,728 |
12,000 |
+264 |
Dec18 |
180608 |
1313.7 |
1316.5 |
1308.3 |
1315.1 |
unch |
5,861 |
80,329 |
+368 |
Feb19 |
180608 |
1319.8 |
1322.8 |
1314.6 |
1321.4 |
unch |
174 |
12,403 |
+102 |
Apr19 |
180608 |
1327.7 |
1327.8 |
1327.7 |
1327.7 |
+0.1 |
504 |
4,002 |
-76 |
Jun19 |
180608 |
1330.1 |
1334.3 |
1330.1 |
1334.3 |
+0.1 |
701 |
3,986 |
-23 |
Aug19 |
180608 |
1340.7 |
1340.7 |
1340.7 |
1340.7 |
unch |
188 |
630 |
+2 |
Oct19 |
180608 |
1347.5 |
1347.5 |
1347.5 |
1347.5 |
unch |
10 |
92 |
+10 |
Dec19 |
180608 |
1355.3 |
1355.3 |
1354.4 |
1354.4 |
unch |
532 |
4,370 |
-123 |
Feb20 |
180608 |
1361.0 |
1361.0 |
1361.0 |
1361.0 |
unch |
0 |
1 |
+0 |
Apr20 |
180608 |
1367.4 |
1367.4 |
1367.4 |
1367.4 |
unch |
|
|
|
Total Volume and Open Interest |
264,944 |
445,714 |
-4,927 |
Silver(CMX) |
Jul18 |
180608 |
1674.5 |
1686.0 |
1664.5 |
1674.1 |
-7.4 |
116,383 |
133,659 |
+369 |
Sep18 |
180608 |
1682.5 |
1693.0 |
1672.5 |
1681.9 |
-7.4 |
19,561 |
52,410 |
+8,603 |
Dec18 |
180608 |
1692.5 |
1705.5 |
1685.0 |
1694.6 |
-7.3 |
2,166 |
29,646 |
-221 |
Mar19 |
180608 |
1701.5 |
1715.5 |
1701.5 |
1707.3 |
-7.4 |
203 |
2,643 |
+115 |
May19 |
180608 |
1716.4 |
1716.4 |
1716.4 |
1716.4 |
-7.4 |
95 |
296 |
+62 |
Jul19 |
180608 |
1725.5 |
1725.5 |
1725.5 |
1725.5 |
-7.4 |
207 |
495 |
-49 |
Sep19 |
180608 |
1734.7 |
1734.7 |
1734.7 |
1734.7 |
-7.4 |
100 |
151 |
+100 |
Total Volume and Open Interest |
138,873 |
220,693 |
+9,088 |
Platinum(NYMEX) |
Jul18 |
180608 |
900.7 |
908.7 |
897.1 |
905.7 |
+5.4 |
17,770 |
67,880 |
-1,976 |
Oct18 |
180608 |
904.9 |
913.3 |
902.0 |
910.6 |
+5.7 |
1,799 |
15,867 |
+1,438 |
Jan19 |
180608 |
913.2 |
916.5 |
913.2 |
916.5 |
+6.3 |
49 |
211 |
+24 |
Apr19 |
180608 |
922.4 |
922.4 |
922.4 |
922.4 |
+6.3 |
0 |
7 |
+0 |
Total Volume and Open Interest |
19,618 |
83,970 |
-514 |
Palladium(NYMEX) |
Jun18 |
180608 |
1012.40 |
1018.00 |
1012.40 |
1018.00 |
-3.50 |
14 |
77 |
-10 |
Sep18 |
180608 |
1007.50 |
1014.40 |
1000.00 |
1005.70 |
-3.90 |
6,522 |
23,001 |
+1,727 |
Dec18 |
180608 |
998.00 |
1009.00 |
998.00 |
1001.20 |
-4.00 |
92 |
622 |
+46 |
Total Volume and Open Interest |
6,628 |
23,708 |
+1,763 |
Copper(CMX) |
Jul18 |
180608 |
326.50 |
330.50 |
324.70 |
330.00 |
+2.50 |
170,913 |
123,046 |
+3,494 |
Sep18 |
180608 |
328.15 |
332.30 |
326.65 |
331.95 |
+2.55 |
36,334 |
76,675 |
+10,705 |
Dec18 |
180608 |
330.75 |
334.50 |
328.95 |
334.20 |
+2.65 |
11,245 |
38,646 |
+1,211 |
Mar19 |
180608 |
333.40 |
336.30 |
331.25 |
336.10 |
+2.70 |
8,478 |
17,495 |
+369 |
May19 |
180608 |
333.00 |
337.15 |
331.90 |
337.05 |
+2.75 |
1,924 |
6,370 |
+292 |
Total Volume and Open Interest |
231,280 |
280,938 |
+16,588 |
E-mini DJIA Index(CBOT) |
Jun18 |
180608 |
25257 |
25329 |
25076 |
25307 |
+39 |
181,641 |
94,012 |
+438 |
Sep18 |
180608 |
25278 |
25344 |
25093 |
25321 |
+37 |
8,112 |
5,570 |
+1,869 |
Dec18 |
180608 |
25236 |
25336 |
25116 |
25336 |
+37 |
15 |
432 |
+9 |
Mar19 |
180608 |
25404 |
25404 |
25348 |
25404 |
+40 |
0 |
11 |
+0 |
Total Volume and Open Interest |
189,768 |
100,025 |
+2,316 |
S & P 500(CME) |
Jun18 |
180608 |
2764.50 |
2779.10 |
2763.80 |
2778.80 |
+6.60 |
5,177 |
95,209 |
-2,481 |
Sep18 |
180608 |
2774.80 |
2783.50 |
2756.20 |
2782.50 |
+6.60 |
5,040 |
20,416 |
+2,632 |
Dec18 |
180608 |
2786.10 |
2786.10 |
2771.50 |
2786.10 |
+6.60 |
0 |
300 |
+0 |
Mar19 |
180608 |
2793.30 |
2793.30 |
2778.30 |
2793.30 |
+7.00 |
|
|
|
Total Volume and Open Interest |
10,217 |
115,925 |
+151 |
S & P 500 E-Mini(CME) |
Jun18 |
180608 |
2771.00 |
2779.75 |
2752.00 |
2778.75 |
+6.50 |
1,326,401 |
2,857,383 |
-89,150 |
Sep18 |
180608 |
2775.25 |
2783.25 |
2755.75 |
2782.50 |
+6.50 |
220,257 |
328,629 |
+83,602 |
Dec18 |
180608 |
2771.75 |
2786.25 |
2759.75 |
2786.00 |
+6.50 |
109 |
43,193 |
+25 |
Mar19 |
180608 |
2793.25 |
2793.25 |
2770.75 |
2793.25 |
+7.00 |
21 |
7,870 |
-19 |
Total Volume and Open Interest |
1,546,788 |
3,237,075 |
-5,542 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180608 |
7160.00 |
7163.00 |
7077.75 |
7151.50 |
-9.50 |
300,300 |
239,185 |
-804 |
Sep18 |
180608 |
7184.75 |
7187.75 |
7101.50 |
7176.50 |
-8.25 |
12,897 |
21,147 |
+2,349 |
Dec18 |
180608 |
7195.00 |
7211.00 |
7132.00 |
7201.00 |
-9.50 |
10 |
913 |
+0 |
Total Volume and Open Interest |
313,207 |
261,252 |
+1,545 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180608 |
1991.60 |
2002.00 |
1981.30 |
2001.60 |
+11.70 |
10,562 |
83,166 |
-360 |
Sep18 |
180608 |
1996.00 |
2007.00 |
1985.50 |
2006.70 |
+12.10 |
766 |
1,274 |
+695 |
Dec18 |
180608 |
2010.50 |
2010.50 |
2010.50 |
2010.50 |
+12.90 |
|
|
|
Total Volume and Open Interest |
11,328 |
84,440 |
+335 |
Volatility Index(CBOE) |
Jun18 |
180608 |
13.15 |
14.20 |
13.10 |
13.33 |
+0.15 |
92,846 |
140,974 |
-3,355 |
Jul18 |
180608 |
14.16 |
14.90 |
14.05 |
14.23 |
+0.05 |
75,370 |
142,708 |
+6,671 |
Aug18 |
180608 |
14.75 |
15.30 |
14.65 |
14.78 |
+0.03 |
23,305 |
41,429 |
+1,373 |
Sep18 |
180608 |
15.25 |
15.72 |
15.17 |
15.33 |
+0.05 |
6,962 |
33,471 |
-415 |
Total Volume and Open Interest |
209,765 |
432,807 |
+5,531 |
S & P 600(CME) |
Jun18 |
180608 |
1039.30 |
1039.30 |
1039.30 |
1039.30 |
+3.70 |
|
|
|
Sep18 |
180608 |
1040.00 |
1040.00 |
1040.00 |
1040.00 |
+3.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180608 |
1670.10 |
1673.80 |
1661.70 |
1671.30 |
+1.20 |
3,755 |
10,790 |
+340 |
Total Volume and Open Interest |
3,755 |
10,790 |
+340 |
Nikkei 225(CME) |
Sep18 |
180608 |
22695 |
22860 |
22500 |
22670 |
-30 |
10,584 |
28,801 |
+5,483 |
Dec18 |
180608 |
22535 |
22710 |
22535 |
22535 |
unch |
|
|
|
Total Volume and Open Interest |
21,942 |
53,249 |
+4,233 |
Nikkei 225(SGX) |
Jun18 |
180607 |
22650 |
22880 |
22600 |
22880 |
+210 |
111,311 |
131,756 |
-15,619 |
Sep18 |
180608 |
22815 |
22825 |
22585 |
22620 |
-185 |
70,557 |
96,140 |
+27,926 |
Dec18 |
180608 |
22475 |
22475 |
22475 |
22475 |
-215 |
400 |
4,962 |
+400 |
Total Volume and Open Interest |
169,641 |
238,576 |
+23,633 |
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 |
180608 |
22660 |
22820 |
22465 |
22630 |
-35 |
28,162 |
40,215 |
+12,805 |
Dec18 |
180608 |
22465 |
22630 |
22330 |
22465 |
-35 |
|
|
|
Total Volume and Open Interest |
57,553 |
85,113 |
+6,791 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180608 |
22630 |
22800 |
22480 |
22630 |
-40 |
|
|
|
Dec18 |
180608 |
22470 |
22470 |
22470 |
22470 |
-30 |
|
|
|
Total Volume and Open Interest |
1 |
28 |
+0 |
CAC 40(EURONEXT) |
Jun18 |
180608 |
5408.0 |
5461.0 |
5394.5 |
5440.5 |
+3.0 |
97,961 |
360,175 |
-1,257 |
Jul18 |
180608 |
5398.0 |
5450.5 |
5389.0 |
5432.5 |
+3.0 |
7,491 |
8,086 |
+6,925 |
Aug18 |
180608 |
5431.0 |
5431.0 |
5431.0 |
5431.0 |
+3.0 |
|
|
|
Sep18 |
180608 |
5403.0 |
5435.5 |
5403.0 |
5428.5 |
+3.0 |
28 |
3,199 |
+14 |
Total Volume and Open Interest |
105,481 |
399,977 |
+5,682 |
Hang Seng Index(HKFE) |
Jun18 |
180608 |
31510 |
31513 |
30798 |
30840 |
-695 |
186,804 |
114,202 |
+3,921 |
Jul18 |
180608 |
31316 |
31324 |
30617 |
30659 |
-692 |
680 |
1,915 |
+400 |
Total Volume and Open Interest |
187,680 |
124,198 |
+4,231 |
DAX(EUREX) |
Jun18 |
180608 |
12698.0 |
12810.0 |
12605.5 |
12754.5 |
-56.5 |
106,201 |
149,744 |
+1,538 |
Sep18 |
180608 |
12672.0 |
12784.5 |
12589.5 |
12732.5 |
-57.5 |
2,631 |
11,242 |
+3,018 |
Dec18 |
180608 |
12621.0 |
12728.0 |
12620.0 |
12717.5 |
-56.0 |
12 |
1,069 |
+4 |
Total Volume and Open Interest |
108,844 |
162,055 |
+4,560 |
Mini-DAX(EUREX) |
Jun18 |
180608 |
12700.0 |
12811.0 |
12605.0 |
12754.5 |
-56.5 |
40,714 |
20,605 |
+238 |
Sep18 |
180608 |
12672.0 |
12787.0 |
12590.0 |
12732.5 |
-57.5 |
263 |
2,248 |
+160 |
Dec18 |
180608 |
12639.0 |
12745.0 |
12582.0 |
12717.5 |
-56.0 |
58 |
186 |
+8 |
Total Volume and Open Interest |
41,035 |
23,039 |
+406 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180608 |
3430 |
3454 |
3417 |
3440 |
-18 |
1,194,543 |
3,706,847 |
-81,230 |
Sep18 |
180608 |
3412 |
3441 |
3404 |
3428 |
-17 |
91,955 |
615,736 |
+170,756 |
Dec18 |
180608 |
3398 |
3421 |
3393 |
3410 |
-18 |
21 |
86,115 |
+39 |
Total Volume and Open Interest |
1,286,519 |
4,451,198 |
+89,565 |
Swiss Market Index(EUREX) |
Jun18 |
180608 |
8480 |
8547 |
8452 |
8520 |
-26 |
48,717 |
256,250 |
+4,523 |
Sep18 |
180608 |
8475 |
8508 |
8421 |
8489 |
-27 |
6,993 |
16,399 |
+7,696 |
Dec18 |
180608 |
8480 |
8480 |
8471 |
8471 |
-26 |
69 |
237 |
-1 |
Total Volume and Open Interest |
55,779 |
272,886 |
+12,218 |
FT-SE 100(EURONEXT) |
Jun18 |
180608 |
7682.00 |
7715.00 |
7636.50 |
7679.00 |
-32.50 |
153,620 |
613,348 |
-16,861 |
Sep18 |
180608 |
7610.50 |
7641.00 |
7564.00 |
7606.50 |
-32.50 |
34,154 |
38,632 |
+8,340 |
Dec18 |
180608 |
7566.00 |
7566.00 |
7566.00 |
7566.00 |
-32.50 |
1 |
1,402 |
+1 |
Total Volume and Open Interest |
187,775 |
653,392 |
-8,520 |
SPI 200(SFE) |
Jun18 |
180608 |
6059.0 |
6077.0 |
6039.0 |
6050.0 |
-12.0 |
38,409 |
316,594 |
+50 |
Sep18 |
180608 |
6010.0 |
6015.0 |
5990.0 |
5992.0 |
-11.0 |
2,630 |
6,071 |
+2,261 |
Dec18 |
180608 |
5985.0 |
5985.0 |
5985.0 |
5985.0 |
-12.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
41,103 |
328,904 |
+2,364 |
FTSE MIB(ISE) |
Jun18 |
180608 |
21500.00 |
21660.00 |
21285.00 |
21342.00 |
-423.00 |
57,285 |
59,063 |
-1,587 |
Sep18 |
180608 |
21350.00 |
21495.00 |
21140.00 |
21195.00 |
-423.00 |
572 |
1,180 |
+311 |
Dec18 |
180608 |
21195.00 |
21195.00 |
21055.00 |
21055.00 |
-423.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
57,857 |
60,250 |
-1,276 |
KOSPI 200(KFE) |
Jun18 |
180608 |
317.85 |
317.85 |
314.15 |
314.45 |
-3.55 |
168,031 |
238,038 |
-11,424 |
Sep18 |
180608 |
317.90 |
318.00 |
314.40 |
315.25 |
-3.05 |
1,744 |
39,782 |
+5,005 |
Dec18 |
180608 |
317.35 |
317.45 |
314.90 |
315.05 |
-3.60 |
46 |
40,660 |
+32 |
Total Volume and Open Interest |
169,846 |
347,003 |
-6,373 |
GSCI(CME) |
Jun18 |
180608 |
476.10 |
477.80 |
474.40 |
476.10 |
-0.50 |
617 |
13,418 |
-613 |
Jul18 |
180608 |
477.50 |
478.10 |
474.85 |
476.45 |
-0.80 |
612 |
1,769 |
+612 |
Aug18 |
180608 |
475.95 |
475.95 |
475.95 |
475.95 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1,229 |
15,187 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|