|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180611 |
966.75 |
972.25 |
953.25 |
953.75 |
-15.50 |
173,223 |
338,738 |
-5,358 |
Aug18 |
180611 |
972.25 |
977.50 |
958.50 |
959.00 |
-15.75 |
52,731 |
66,374 |
-4,793 |
Sep18 |
180611 |
977.75 |
983.00 |
964.00 |
964.75 |
-15.75 |
16,196 |
30,614 |
+1,718 |
Nov18 |
180611 |
987.00 |
992.75 |
973.00 |
973.75 |
-16.00 |
127,065 |
300,145 |
+6,563 |
Jan19 |
180611 |
994.75 |
999.25 |
980.00 |
981.00 |
-16.00 |
17,619 |
59,064 |
+2,136 |
Mar19 |
180611 |
994.00 |
998.50 |
979.25 |
980.50 |
-14.75 |
13,554 |
71,182 |
+1,343 |
May19 |
180611 |
999.50 |
1002.50 |
984.25 |
985.50 |
-14.00 |
13,769 |
29,698 |
+3,239 |
Jul19 |
180611 |
1005.00 |
1008.75 |
990.50 |
991.75 |
-13.75 |
6,381 |
19,382 |
+1,246 |
Aug19 |
180611 |
999.00 |
999.00 |
990.25 |
990.25 |
-12.25 |
205 |
220 |
+18 |
Sep19 |
180611 |
990.00 |
990.00 |
976.00 |
976.00 |
-11.00 |
18 |
62 |
+1 |
Nov19 |
180611 |
976.25 |
978.75 |
964.50 |
965.25 |
-11.50 |
2,438 |
10,709 |
+427 |
Jan20 |
180611 |
970.75 |
970.75 |
970.75 |
970.75 |
-11.25 |
64 |
117 |
+32 |
Mar20 |
180611 |
975.00 |
975.00 |
973.25 |
973.25 |
-8.75 |
0 |
26 |
+0 |
May20 |
180611 |
976.25 |
976.25 |
976.25 |
976.25 |
-8.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
423,263 |
926,494 |
+6,572 |
Soybean Meal(CBOT) |
Jul18 |
180611 |
357.80 |
359.40 |
351.00 |
351.20 |
-6.60 |
83,145 |
162,536 |
-7,470 |
Aug18 |
180611 |
359.20 |
360.90 |
352.60 |
352.80 |
-6.50 |
31,478 |
62,797 |
-348 |
Sep18 |
180611 |
360.10 |
361.60 |
353.90 |
354.20 |
-6.20 |
13,588 |
49,289 |
-19 |
Oct18 |
180611 |
360.10 |
361.60 |
353.80 |
354.10 |
-6.10 |
6,901 |
32,905 |
+519 |
Dec18 |
180611 |
360.10 |
362.30 |
354.40 |
354.90 |
-5.90 |
42,999 |
124,426 |
+6,722 |
Jan19 |
180611 |
359.70 |
361.40 |
353.90 |
354.60 |
-5.50 |
4,398 |
29,078 |
+1,027 |
Mar19 |
180611 |
354.30 |
354.90 |
348.50 |
349.30 |
-4.50 |
3,623 |
23,231 |
+779 |
May19 |
180611 |
351.90 |
352.40 |
347.00 |
347.80 |
-3.50 |
3,561 |
13,609 |
+22 |
Jul19 |
180611 |
353.00 |
353.10 |
347.40 |
348.60 |
-3.40 |
2,056 |
10,335 |
+750 |
Aug19 |
180611 |
347.10 |
348.00 |
347.00 |
347.00 |
-3.30 |
131 |
1,008 |
+3 |
Total Volume and Open Interest |
192,658 |
518,176 |
+2,158 |
Soybean Oil(CBOT) |
Jul18 |
180611 |
30.41 |
30.69 |
30.40 |
30.58 |
+0.06 |
68,397 |
184,419 |
-10,271 |
Aug18 |
180611 |
30.54 |
30.80 |
30.51 |
30.70 |
+0.07 |
13,734 |
49,545 |
+136 |
Sep18 |
180611 |
30.66 |
30.92 |
30.64 |
30.84 |
+0.09 |
8,129 |
34,293 |
-1,036 |
Oct18 |
180611 |
30.76 |
31.02 |
30.76 |
30.97 |
+0.11 |
2,921 |
23,876 |
-34 |
Dec18 |
180611 |
31.07 |
31.35 |
31.06 |
31.29 |
+0.13 |
46,038 |
149,464 |
+12,975 |
Jan19 |
180611 |
31.36 |
31.60 |
31.32 |
31.55 |
+0.13 |
3,574 |
22,609 |
+398 |
Mar19 |
180611 |
31.67 |
31.86 |
31.62 |
31.83 |
+0.12 |
2,641 |
25,262 |
+105 |
May19 |
180611 |
31.91 |
32.09 |
31.88 |
32.02 |
+0.08 |
1,957 |
10,386 |
+247 |
Jul19 |
180611 |
32.20 |
32.35 |
32.11 |
32.27 |
+0.07 |
1,092 |
5,028 |
+185 |
Aug19 |
180611 |
32.37 |
32.44 |
32.24 |
32.36 |
+0.06 |
130 |
769 |
+63 |
Total Volume and Open Interest |
149,149 |
510,410 |
+2,802 |
Canola(WCE) |
Jul18 |
180611 |
517.5 |
519.4 |
516.1 |
516.7 |
-0.8 |
9,749 |
87,582 |
-3,354 |
Nov18 |
180611 |
510.8 |
512.9 |
509.2 |
510.2 |
-0.9 |
10,770 |
115,729 |
+999 |
Jan19 |
180611 |
517.0 |
519.4 |
516.8 |
517.1 |
-1.0 |
2,557 |
21,051 |
+1,877 |
Mar19 |
180611 |
521.0 |
523.4 |
521.0 |
521.1 |
-1.5 |
159 |
2,541 |
+25 |
May19 |
180611 |
524.4 |
525.5 |
523.1 |
523.4 |
-2.0 |
83 |
703 |
+33 |
Total Volume and Open Interest |
23,318 |
227,897 |
-420 |
Corn(CBOT) |
Jul18 |
180611 |
376.50 |
379.00 |
366.75 |
367.25 |
-10.50 |
300,589 |
608,974 |
-62,074 |
Sep18 |
180611 |
385.50 |
387.50 |
376.00 |
376.25 |
-10.25 |
173,456 |
427,429 |
+14,053 |
Dec18 |
180611 |
396.75 |
399.25 |
387.75 |
388.25 |
-9.75 |
140,882 |
589,541 |
+17,195 |
Mar19 |
180611 |
406.00 |
408.00 |
397.25 |
397.75 |
-9.25 |
17,147 |
171,873 |
+2,003 |
May19 |
180611 |
412.75 |
414.00 |
403.50 |
404.00 |
-9.00 |
3,625 |
28,078 |
+317 |
Jul19 |
180611 |
418.00 |
418.75 |
409.50 |
409.75 |
-8.75 |
8,944 |
71,424 |
+109 |
Sep19 |
180611 |
403.25 |
403.75 |
399.50 |
399.75 |
-7.00 |
799 |
20,513 |
+331 |
Dec19 |
180611 |
411.50 |
412.50 |
404.00 |
405.00 |
-7.00 |
7,234 |
58,640 |
+1,700 |
Mar20 |
180611 |
416.50 |
416.50 |
413.00 |
413.75 |
-6.75 |
0 |
1,855 |
+0 |
May20 |
180611 |
418.75 |
418.75 |
418.75 |
418.75 |
-6.75 |
0 |
158 |
+0 |
Total Volume and Open Interest |
652,689 |
1,980,226 |
-26,374 |
Wheat(CBOT) |
Jul18 |
180611 |
520.00 |
528.25 |
511.75 |
514.50 |
-5.50 |
121,868 |
194,645 |
-16,114 |
Sep18 |
180611 |
536.50 |
544.25 |
528.00 |
530.75 |
-6.00 |
68,951 |
138,559 |
+7,007 |
Dec18 |
180611 |
559.00 |
566.25 |
550.00 |
553.50 |
-5.50 |
48,478 |
129,945 |
+5,150 |
Mar19 |
180611 |
577.75 |
584.50 |
568.75 |
572.25 |
-5.25 |
10,384 |
38,921 |
-265 |
May19 |
180611 |
587.50 |
594.75 |
579.50 |
583.00 |
-5.25 |
3,451 |
9,081 |
+753 |
Jul19 |
180611 |
592.00 |
597.25 |
582.25 |
586.25 |
-4.50 |
11,831 |
31,633 |
+2,200 |
Total Volume and Open Interest |
266,545 |
555,327 |
-540 |
Wheat(KCBT) |
Jul18 |
180611 |
538.25 |
546.50 |
531.00 |
534.75 |
-3.50 |
42,632 |
115,644 |
-11,635 |
Sep18 |
180611 |
557.50 |
562.50 |
547.75 |
550.00 |
-5.25 |
29,220 |
83,696 |
+132 |
Dec18 |
180611 |
575.00 |
585.75 |
571.00 |
573.25 |
-5.50 |
11,563 |
64,598 |
+1,900 |
Mar19 |
180611 |
594.25 |
600.50 |
586.25 |
588.75 |
-5.50 |
3,058 |
20,942 |
+152 |
May19 |
180611 |
601.00 |
609.25 |
595.75 |
597.50 |
-5.75 |
1,434 |
3,546 |
-83 |
Jul19 |
180611 |
612.00 |
613.25 |
599.00 |
600.50 |
-7.00 |
2,296 |
9,250 |
+358 |
Sep19 |
180611 |
613.50 |
620.75 |
607.25 |
608.50 |
-7.00 |
500 |
743 |
+108 |
Total Volume and Open Interest |
90,940 |
300,757 |
-8,922 |
Wheat(MGE) |
Jul18 |
180611 |
592.00 |
598.25 |
589.25 |
589.75 |
-2.75 |
5,384 |
21,697 |
-1,584 |
Sep18 |
180611 |
604.00 |
608.25 |
600.25 |
601.50 |
-2.50 |
3,835 |
16,892 |
+719 |
Dec18 |
180611 |
617.25 |
621.75 |
614.00 |
614.50 |
-3.00 |
1,720 |
11,725 |
+3 |
Mar19 |
180611 |
630.25 |
631.75 |
628.75 |
629.50 |
-2.50 |
530 |
3,191 |
+114 |
May19 |
180611 |
639.50 |
639.50 |
637.00 |
637.00 |
-4.00 |
277 |
523 |
+54 |
Jul19 |
180611 |
649.00 |
649.00 |
645.50 |
645.50 |
-4.25 |
157 |
670 |
+113 |
Total Volume and Open Interest |
11,985 |
55,072 |
-546 |
Oats(CBOT) |
Jul18 |
180611 |
244.50 |
245.00 |
240.75 |
242.50 |
+1.75 |
556 |
2,656 |
-94 |
Sep18 |
180611 |
245.50 |
247.50 |
245.00 |
245.75 |
+0.25 |
60 |
937 |
+24 |
Dec18 |
180611 |
248.00 |
249.00 |
245.00 |
247.75 |
unch |
191 |
1,659 |
+132 |
Mar19 |
180611 |
250.50 |
253.00 |
250.50 |
250.50 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
807 |
5,285 |
+62 |
Rough Rice(CBOT) |
Jul18 |
180611 |
11.19 |
11.66 |
11.15 |
11.64 |
+0.46 |
907 |
6,542 |
+190 |
Sep18 |
180611 |
10.76 |
10.80 |
10.51 |
10.64 |
-0.11 |
242 |
3,740 |
+119 |
Nov18 |
180611 |
10.78 |
10.82 |
10.73 |
10.82 |
-0.14 |
11 |
379 |
+4 |
Jan19 |
180611 |
11.06 |
11.06 |
11.06 |
11.06 |
-0.10 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,160 |
10,667 |
+313 |
Live Cattle(CME) |
Jun18 |
180611 |
110.635 |
110.680 |
108.100 |
108.650 |
-1.385 |
3,492 |
13,916 |
-975 |
Aug18 |
180611 |
106.250 |
106.680 |
103.785 |
104.180 |
-1.605 |
23,137 |
158,171 |
-2,003 |
Oct18 |
180611 |
108.700 |
108.900 |
106.400 |
107.000 |
-1.200 |
10,984 |
71,480 |
+170 |
Dec18 |
180611 |
112.330 |
112.580 |
110.300 |
110.800 |
-1.250 |
8,655 |
49,945 |
+707 |
Feb19 |
180611 |
115.750 |
116.000 |
114.000 |
114.600 |
-1.050 |
3,115 |
20,437 |
+445 |
Apr19 |
180611 |
117.035 |
117.550 |
115.600 |
116.450 |
-0.750 |
1,647 |
9,717 |
+608 |
Total Volume and Open Interest |
51,668 |
332,605 |
-865 |
Feeder Cattle(CME) |
Aug18 |
180611 |
147.800 |
148.435 |
145.330 |
145.950 |
-1.335 |
4,530 |
24,146 |
+53 |
Sep18 |
180611 |
149.000 |
149.380 |
146.450 |
147.250 |
-1.185 |
2,264 |
5,275 |
+296 |
Oct18 |
180611 |
148.600 |
149.285 |
146.580 |
147.580 |
-0.770 |
1,658 |
7,103 |
+154 |
Nov18 |
180611 |
149.400 |
149.400 |
146.700 |
147.950 |
-0.550 |
905 |
3,849 |
+53 |
Jan19 |
180611 |
145.500 |
146.580 |
144.200 |
145.435 |
-0.350 |
418 |
2,923 |
-31 |
Mar19 |
180611 |
144.950 |
145.850 |
143.600 |
144.935 |
-0.195 |
317 |
819 |
+143 |
Apr19 |
180611 |
145.400 |
145.400 |
143.800 |
144.450 |
-0.550 |
6 |
8 |
+4 |
Total Volume and Open Interest |
10,098 |
44,123 |
+672 |
Lean Hogs(CME) |
Jun18 |
180611 |
80.300 |
80.635 |
79.635 |
80.150 |
+0.265 |
4,312 |
12,614 |
-931 |
Jul18 |
180611 |
81.000 |
81.635 |
78.635 |
79.400 |
-1.330 |
27,713 |
61,818 |
-5,972 |
Aug18 |
180611 |
77.180 |
77.980 |
74.885 |
75.550 |
-1.585 |
25,087 |
60,689 |
+2,902 |
Oct18 |
180611 |
64.400 |
65.000 |
62.535 |
63.430 |
-1.045 |
11,228 |
56,128 |
+675 |
Dec18 |
180611 |
59.700 |
60.000 |
58.180 |
59.200 |
-0.585 |
4,485 |
27,550 |
+934 |
Feb19 |
180611 |
64.580 |
64.885 |
63.100 |
64.135 |
-0.500 |
1,576 |
11,516 |
+390 |
Apr19 |
180611 |
68.535 |
68.750 |
67.300 |
68.400 |
-0.135 |
510 |
5,562 |
+298 |
May19 |
180611 |
73.500 |
73.500 |
73.500 |
73.500 |
+0.270 |
0 |
93 |
+0 |
Total Volume and Open Interest |
74,976 |
236,685 |
-1,679 |
Class III Milk(CME) |
Jun18 |
180611 |
15.45 |
15.47 |
15.42 |
15.43 |
-0.04 |
347 |
3,731 |
-48 |
Jul18 |
180611 |
16.03 |
16.03 |
15.89 |
15.90 |
-0.14 |
511 |
3,696 |
+53 |
Aug18 |
180611 |
16.57 |
16.61 |
16.50 |
16.52 |
-0.10 |
239 |
2,779 |
+51 |
Sep18 |
180611 |
16.86 |
16.90 |
16.78 |
16.81 |
-0.10 |
290 |
2,821 |
-32 |
Oct18 |
180611 |
16.85 |
16.86 |
16.73 |
16.77 |
-0.09 |
230 |
2,571 |
-1 |
Nov18 |
180611 |
16.65 |
16.65 |
16.52 |
16.52 |
-0.12 |
214 |
2,170 |
-45 |
Dec18 |
180611 |
16.44 |
16.44 |
16.39 |
16.39 |
-0.10 |
199 |
2,105 |
+9 |
Jan19 |
180611 |
16.25 |
16.30 |
16.15 |
16.19 |
-0.10 |
40 |
512 |
+31 |
Feb19 |
180611 |
16.28 |
16.28 |
16.16 |
16.18 |
-0.10 |
28 |
437 |
+26 |
Mar19 |
180611 |
16.25 |
16.27 |
16.14 |
16.15 |
-0.08 |
33 |
289 |
+27 |
Apr19 |
180611 |
16.20 |
16.20 |
16.15 |
16.18 |
-0.07 |
18 |
237 |
+14 |
May19 |
180611 |
16.28 |
16.28 |
16.24 |
16.25 |
-0.08 |
24 |
121 |
+24 |
Jun19 |
180611 |
16.38 |
16.38 |
16.37 |
16.38 |
-0.01 |
13 |
116 |
+11 |
Total Volume and Open Interest |
2,187 |
21,907 |
+121 |
Cocoa(ICE) |
Jul18 |
180611 |
2360 |
2378 |
2308 |
2372 |
-21 |
31,174 |
50,820 |
-16,636 |
Sep18 |
180611 |
2399 |
2417 |
2349 |
2408 |
-21 |
42,871 |
92,544 |
+2,507 |
Dec18 |
180611 |
2429 |
2448 |
2385 |
2434 |
-24 |
13,091 |
62,715 |
-1,190 |
Mar19 |
180611 |
2443 |
2458 |
2399 |
2443 |
-24 |
3,987 |
45,027 |
+995 |
May19 |
180611 |
2457 |
2457 |
2402 |
2445 |
-21 |
738 |
14,024 |
+33 |
Jul19 |
180611 |
2464 |
2464 |
2418 |
2452 |
-21 |
296 |
4,768 |
-78 |
Sep19 |
180611 |
2426 |
2459 |
2426 |
2459 |
-22 |
837 |
5,002 |
+430 |
Total Volume and Open Interest |
93,254 |
282,888 |
-13,782 |
Coffee "C"(ICE) |
Jul18 |
180611 |
117.25 |
118.05 |
116.25 |
117.10 |
-0.15 |
49,252 |
95,526 |
-8,660 |
Sep18 |
180611 |
119.50 |
120.20 |
118.45 |
119.20 |
-0.30 |
39,943 |
88,555 |
+10,310 |
Dec18 |
180611 |
123.00 |
123.65 |
122.00 |
122.75 |
-0.25 |
15,965 |
47,898 |
+2,696 |
Mar19 |
180611 |
126.35 |
127.05 |
125.45 |
126.15 |
-0.30 |
5,048 |
18,566 |
+1,055 |
May19 |
180611 |
128.75 |
129.35 |
127.80 |
128.45 |
-0.35 |
1,947 |
11,892 |
+371 |
Jul19 |
180611 |
131.15 |
131.30 |
130.00 |
130.60 |
-0.30 |
447 |
3,697 |
+42 |
Total Volume and Open Interest |
113,556 |
275,156 |
+5,999 |
Orange Juice(ICE) |
Jul18 |
180611 |
159.10 |
159.50 |
156.25 |
157.00 |
-2.20 |
496 |
10,480 |
-257 |
Sep18 |
180611 |
160.60 |
161.10 |
158.05 |
158.75 |
-2.05 |
322 |
4,827 |
+296 |
Nov18 |
180611 |
160.80 |
160.80 |
158.45 |
158.90 |
-1.90 |
19 |
1,445 |
+4 |
Jan19 |
180611 |
159.00 |
159.10 |
159.00 |
159.10 |
-1.70 |
4 |
268 |
+4 |
Mar19 |
180611 |
158.50 |
158.50 |
158.50 |
158.50 |
-1.50 |
0 |
28 |
+0 |
May19 |
180611 |
158.50 |
158.50 |
158.50 |
158.50 |
-1.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
841 |
17,056 |
+47 |
Sugar #11(ICE) |
Jul18 |
180611 |
12.32 |
12.56 |
12.14 |
12.35 |
+0.10 |
133,272 |
310,583 |
-31,998 |
Oct18 |
180611 |
12.56 |
12.83 |
12.43 |
12.64 |
+0.12 |
98,795 |
339,938 |
+20,551 |
Mar19 |
180611 |
13.25 |
13.43 |
13.09 |
13.33 |
+0.14 |
28,310 |
201,115 |
+2,100 |
May19 |
180611 |
13.30 |
13.46 |
13.15 |
13.37 |
+0.12 |
6,306 |
52,115 |
+1,105 |
Jul19 |
180611 |
13.32 |
13.50 |
13.23 |
13.43 |
+0.11 |
6,052 |
41,190 |
+455 |
Oct19 |
180611 |
13.50 |
13.63 |
13.39 |
13.56 |
+0.09 |
3,279 |
36,790 |
+705 |
Mar20 |
180611 |
13.96 |
14.08 |
13.86 |
14.03 |
+0.08 |
1,519 |
12,624 |
+7 |
May20 |
180611 |
14.01 |
14.10 |
13.98 |
14.06 |
+0.06 |
737 |
2,564 |
+120 |
Total Volume and Open Interest |
278,741 |
1,000,669 |
-6,905 |
London Cocoa(LCE) |
Jul18 |
180611 |
1679 |
1681 |
1626 |
1676 |
-13 |
11,933 |
57,747 |
-2,469 |
Sep18 |
180611 |
1733 |
1739 |
1685 |
1735 |
-11 |
13,834 |
58,774 |
+2,172 |
Dec18 |
180611 |
1767 |
1770 |
1722 |
1767 |
-10 |
4,510 |
54,632 |
-1,102 |
Mar19 |
180611 |
1777 |
1782 |
1737 |
1780 |
-6 |
5,571 |
47,135 |
+58 |
May19 |
180611 |
1780 |
1785 |
1744 |
1783 |
-3 |
1,898 |
19,499 |
+389 |
Jul19 |
180611 |
1769 |
1784 |
1750 |
1784 |
-3 |
432 |
10,875 |
+49 |
Sep19 |
180611 |
1765 |
1784 |
1752 |
1782 |
unch |
132 |
7,205 |
-35 |
Total Volume and Open Interest |
38,444 |
260,866 |
-857 |
London Sugar(LCE) |
Aug18 |
180611 |
348.80 |
355.50 |
345.20 |
351.00 |
+4.50 |
10,614 |
43,015 |
-2,369 |
Oct18 |
180611 |
345.10 |
352.00 |
342.20 |
348.40 |
+4.70 |
4,652 |
25,199 |
+1,902 |
Dec18 |
180611 |
346.00 |
352.60 |
342.40 |
349.90 |
+4.70 |
1,005 |
12,802 |
+198 |
Mar19 |
180611 |
350.90 |
356.20 |
347.60 |
353.90 |
+4.30 |
622 |
8,188 |
+125 |
May19 |
180611 |
355.80 |
359.70 |
352.30 |
357.80 |
+2.80 |
424 |
3,944 |
+88 |
Total Volume and Open Interest |
18,085 |
97,948 |
+223 |
Cotton(ICE) |
Jul18 |
180611 |
95.55 |
96.50 |
94.00 |
94.75 |
-0.19 |
33,503 |
80,297 |
-9,093 |
Oct18 |
180611 |
93.99 |
94.30 |
92.56 |
92.58 |
-1.08 |
16 |
49 |
+3 |
Dec18 |
180611 |
92.53 |
93.50 |
91.52 |
91.68 |
-0.92 |
33,351 |
184,015 |
+6,322 |
Mar19 |
180611 |
92.38 |
93.29 |
91.39 |
91.58 |
-0.82 |
5,309 |
33,521 |
+1,574 |
May19 |
180611 |
91.79 |
93.12 |
91.26 |
91.49 |
-0.75 |
2,251 |
5,490 |
+237 |
Jul19 |
180611 |
91.61 |
92.96 |
91.18 |
91.35 |
-0.69 |
1,173 |
4,641 |
+182 |
Total Volume and Open Interest |
77,312 |
322,095 |
+412 |
Lumber(CME) |
Jul18 |
180611 |
584.0 |
588.7 |
579.6 |
579.6 |
-10.0 |
482 |
4,469 |
-71 |
Sep18 |
180611 |
566.7 |
570.7 |
562.5 |
562.5 |
-10.0 |
182 |
1,334 |
+43 |
Nov18 |
180611 |
534.4 |
538.7 |
530.0 |
530.0 |
-10.0 |
92 |
537 |
+34 |
Jan19 |
180611 |
512.0 |
514.3 |
504.5 |
504.5 |
-10.0 |
32 |
303 |
+19 |
Total Volume and Open Interest |
810 |
6,845 |
+30 |
Crude Oil(NYM) |
Jul18 |
180611 |
65.56 |
66.35 |
64.85 |
66.10 |
+0.36 |
675,041 |
368,036 |
-46,078 |
Aug18 |
180611 |
65.50 |
66.28 |
64.79 |
66.03 |
+0.36 |
228,716 |
288,182 |
+26,094 |
Sep18 |
180611 |
65.21 |
65.99 |
64.54 |
65.74 |
+0.34 |
129,853 |
221,331 |
+2,997 |
Oct18 |
180611 |
64.82 |
65.61 |
64.23 |
65.36 |
+0.30 |
86,761 |
194,828 |
+10,085 |
Nov18 |
180611 |
64.71 |
65.40 |
64.09 |
65.17 |
+0.26 |
52,591 |
119,236 |
+1,910 |
Dec18 |
180611 |
64.55 |
65.20 |
63.89 |
64.97 |
+0.24 |
96,428 |
291,028 |
+6,558 |
Jan19 |
180611 |
64.21 |
64.91 |
63.75 |
64.75 |
+0.23 |
24,078 |
124,891 |
-879 |
Feb19 |
180611 |
63.91 |
64.62 |
63.46 |
64.49 |
+0.24 |
15,530 |
65,951 |
+272 |
Mar19 |
180611 |
63.96 |
64.34 |
63.16 |
64.22 |
+0.25 |
20,468 |
76,283 |
+1,078 |
Apr19 |
180611 |
63.63 |
64.04 |
62.92 |
63.94 |
+0.26 |
7,293 |
42,133 |
+716 |
May19 |
180611 |
63.24 |
63.73 |
62.64 |
63.67 |
+0.28 |
4,444 |
35,376 |
-245 |
Jun19 |
180611 |
63.07 |
63.47 |
62.31 |
63.40 |
+0.31 |
24,049 |
145,683 |
+1,982 |
Jul19 |
180611 |
62.23 |
63.10 |
62.23 |
63.10 |
+0.31 |
843 |
32,680 |
+158 |
Aug19 |
180611 |
62.80 |
62.80 |
62.25 |
62.80 |
+0.31 |
542 |
29,040 |
-31 |
Sep19 |
180611 |
62.51 |
62.51 |
61.98 |
62.51 |
+0.30 |
4,412 |
54,700 |
+112 |
Oct19 |
180611 |
62.26 |
62.26 |
61.75 |
62.26 |
+0.29 |
1,285 |
29,205 |
+336 |
Total Volume and Open Interest |
1,413,631 |
2,551,692 |
+6,105 |
e-miNY Crude Oil(NYM) |
Jul18 |
180611 |
65.575 |
66.350 |
64.850 |
66.100 |
+0.350 |
11,991 |
2,961 |
+18 |
Aug18 |
180611 |
65.425 |
66.275 |
64.775 |
66.025 |
+0.350 |
451 |
650 |
+15 |
Sep18 |
180611 |
65.225 |
65.950 |
64.575 |
65.750 |
+0.350 |
63 |
207 |
+5 |
Oct18 |
180611 |
65.000 |
65.375 |
64.600 |
65.350 |
+0.300 |
5 |
43 |
+2 |
Nov18 |
180611 |
64.500 |
65.300 |
64.500 |
65.175 |
+0.275 |
6 |
125 |
+2 |
Dec18 |
180611 |
64.350 |
65.100 |
64.025 |
64.975 |
+0.250 |
39 |
255 |
+30 |
Jan19 |
180611 |
64.750 |
64.750 |
64.750 |
64.750 |
+0.225 |
28 |
153 |
+24 |
Feb19 |
180611 |
64.500 |
64.500 |
64.500 |
64.500 |
+0.250 |
0 |
52 |
+0 |
Mar19 |
180611 |
64.225 |
64.225 |
64.225 |
64.225 |
+0.250 |
1 |
26 |
+0 |
Apr19 |
180611 |
63.950 |
63.950 |
63.950 |
63.950 |
+0.275 |
2 |
37 |
+1 |
Total Volume and Open Interest |
12,591 |
4,587 |
+102 |
NY Harbor ULSD(NYM) |
Jul18 |
180611 |
216.37 |
217.29 |
214.45 |
216.07 |
-0.36 |
76,046 |
108,679 |
-7,174 |
Aug18 |
180611 |
217.39 |
217.60 |
214.75 |
216.48 |
-0.27 |
42,906 |
74,439 |
+3,208 |
Sep18 |
180611 |
216.79 |
218.07 |
215.17 |
216.97 |
-0.23 |
30,671 |
50,200 |
+120 |
Oct18 |
180611 |
217.71 |
218.54 |
215.68 |
217.47 |
-0.21 |
18,539 |
33,228 |
-467 |
Nov18 |
180611 |
218.19 |
219.00 |
216.14 |
217.95 |
-0.16 |
11,567 |
28,188 |
+2,339 |
Dec18 |
180611 |
218.52 |
219.21 |
216.35 |
218.20 |
-0.11 |
16,688 |
53,321 |
+865 |
Jan19 |
180611 |
217.24 |
219.55 |
216.79 |
218.64 |
-0.09 |
3,174 |
13,930 |
-19 |
Feb19 |
180611 |
217.45 |
219.65 |
216.90 |
218.78 |
-0.04 |
2,155 |
6,680 |
+323 |
Mar19 |
180611 |
217.90 |
219.13 |
216.66 |
218.44 |
+0.02 |
3,078 |
7,791 |
+912 |
Apr19 |
180611 |
216.04 |
218.00 |
215.51 |
217.31 |
unch |
747 |
4,591 |
+194 |
May19 |
180611 |
216.58 |
216.88 |
215.07 |
216.58 |
+0.06 |
224 |
1,549 |
+31 |
Jun19 |
180611 |
214.65 |
216.45 |
214.03 |
216.10 |
+0.19 |
771 |
16,656 |
+208 |
Jul19 |
180611 |
216.27 |
216.27 |
216.27 |
216.27 |
+0.36 |
76 |
859 |
+29 |
Aug19 |
180611 |
216.58 |
216.58 |
216.58 |
216.58 |
+0.41 |
12 |
294 |
+4 |
Total Volume and Open Interest |
206,839 |
410,716 |
+546 |
RBOB Gasoline(NYM) |
Jul18 |
180611 |
211.25 |
211.54 |
208.39 |
210.49 |
-1.04 |
101,257 |
130,790 |
-10,976 |
Aug18 |
180611 |
210.73 |
210.73 |
207.38 |
209.31 |
-1.04 |
69,755 |
91,767 |
+5,499 |
Sep18 |
180611 |
208.51 |
208.75 |
205.91 |
207.68 |
-1.06 |
43,946 |
62,877 |
-5,292 |
Oct18 |
180611 |
196.50 |
197.41 |
194.61 |
196.50 |
-0.82 |
25,411 |
49,932 |
-986 |
Nov18 |
180611 |
193.40 |
194.60 |
191.86 |
193.73 |
-0.78 |
16,393 |
40,051 |
+4,027 |
Dec18 |
180611 |
191.61 |
192.68 |
189.97 |
191.87 |
-0.71 |
15,341 |
40,597 |
+958 |
Jan19 |
180611 |
190.99 |
192.24 |
189.53 |
191.49 |
-0.61 |
3,738 |
20,864 |
+537 |
Feb19 |
180611 |
191.93 |
192.76 |
190.09 |
192.06 |
-0.50 |
1,732 |
6,504 |
+78 |
Mar19 |
180611 |
191.67 |
194.20 |
191.52 |
193.47 |
-0.46 |
1,780 |
7,812 |
+170 |
Apr19 |
180611 |
208.87 |
210.72 |
208.01 |
210.00 |
-0.44 |
474 |
4,838 |
+109 |
Total Volume and Open Interest |
280,711 |
468,444 |
-5,689 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180611 |
211.50 |
211.50 |
210.49 |
210.49 |
-1.04 |
0 |
1 |
+0 |
Aug18 |
180611 |
209.31 |
209.31 |
209.31 |
209.31 |
-1.04 |
|
|
|
Sep18 |
180611 |
207.68 |
207.68 |
207.68 |
207.68 |
-1.06 |
|
|
|
Oct18 |
180611 |
196.50 |
196.50 |
196.50 |
196.50 |
-0.82 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180611 |
2.927 |
2.966 |
2.912 |
2.949 |
+0.059 |
213,147 |
257,125 |
-31,376 |
Aug18 |
180611 |
2.932 |
2.966 |
2.917 |
2.941 |
+0.047 |
83,277 |
126,947 |
+7,043 |
Sep18 |
180611 |
2.911 |
2.945 |
2.900 |
2.911 |
+0.035 |
75,790 |
167,843 |
-4,713 |
Oct18 |
180611 |
2.923 |
2.955 |
2.912 |
2.923 |
+0.033 |
56,142 |
158,221 |
+1,413 |
Nov18 |
180611 |
2.962 |
3.000 |
2.959 |
2.970 |
+0.033 |
30,309 |
100,035 |
+2,546 |
Dec18 |
180611 |
3.076 |
3.105 |
3.067 |
3.077 |
+0.030 |
17,036 |
90,413 |
+303 |
Jan19 |
180611 |
3.158 |
3.186 |
3.153 |
3.162 |
+0.029 |
36,926 |
110,877 |
-537 |
Feb19 |
180611 |
3.128 |
3.151 |
3.123 |
3.132 |
+0.030 |
13,265 |
64,226 |
+1,021 |
Mar19 |
180611 |
3.028 |
3.053 |
3.024 |
3.034 |
+0.030 |
34,930 |
110,322 |
+3,464 |
Apr19 |
180611 |
2.660 |
2.665 |
2.645 |
2.652 |
+0.015 |
22,066 |
107,036 |
+4,208 |
May19 |
180611 |
2.613 |
2.621 |
2.603 |
2.609 |
+0.014 |
5,303 |
54,627 |
+896 |
Jun19 |
180611 |
2.647 |
2.648 |
2.630 |
2.635 |
+0.013 |
2,777 |
23,600 |
+847 |
Jul19 |
180611 |
2.677 |
2.678 |
2.659 |
2.666 |
+0.013 |
1,656 |
21,972 |
+807 |
Aug19 |
180611 |
2.687 |
2.687 |
2.669 |
2.674 |
+0.012 |
1,500 |
19,209 |
+536 |
Sep19 |
180611 |
2.673 |
2.673 |
2.655 |
2.661 |
+0.012 |
2,211 |
22,535 |
+985 |
Oct19 |
180611 |
2.689 |
2.695 |
2.676 |
2.681 |
+0.012 |
3,828 |
39,448 |
+98 |
Total Volume and Open Interest |
603,184 |
1,557,377 |
-11,429 |
Brent Crude Oil(ICE) |
Aug18 |
180611 |
76.30 |
76.84 |
75.52 |
76.46 |
unch |
327,984 |
480,755 |
-18,967 |
Sep18 |
180611 |
76.08 |
76.54 |
75.27 |
76.19 |
unch |
201,471 |
424,567 |
+13,124 |
Oct18 |
180611 |
75.75 |
76.16 |
74.94 |
75.82 |
-0.04 |
96,414 |
173,971 |
+1,650 |
Nov18 |
180611 |
75.49 |
75.85 |
74.68 |
75.53 |
-0.05 |
52,191 |
155,215 |
+671 |
Dec18 |
180611 |
75.22 |
75.53 |
74.38 |
75.24 |
-0.06 |
132,543 |
314,490 |
+2,546 |
Jan19 |
180611 |
74.90 |
75.18 |
74.06 |
74.94 |
-0.04 |
28,702 |
92,429 |
+2,362 |
Feb19 |
180611 |
74.66 |
74.82 |
73.73 |
74.61 |
-0.03 |
13,632 |
73,816 |
+1,777 |
Mar19 |
180611 |
74.38 |
74.47 |
73.39 |
74.28 |
-0.02 |
16,705 |
61,178 |
+1,351 |
Apr19 |
180611 |
73.53 |
74.08 |
73.04 |
73.96 |
+0.01 |
3,743 |
36,308 |
+68 |
May19 |
180611 |
73.36 |
73.69 |
72.71 |
73.61 |
+0.03 |
2,453 |
26,837 |
+588 |
Jun19 |
180611 |
73.26 |
73.35 |
72.33 |
73.25 |
+0.05 |
35,894 |
115,116 |
+2,112 |
Jul19 |
180611 |
72.92 |
72.92 |
72.92 |
72.92 |
+0.06 |
3,597 |
30,924 |
+460 |
Aug19 |
180611 |
72.59 |
72.59 |
72.59 |
72.59 |
+0.07 |
3,103 |
26,574 |
+305 |
Sep19 |
180611 |
72.24 |
72.24 |
72.24 |
72.24 |
+0.08 |
9,198 |
44,189 |
+2,060 |
Total Volume and Open Interest |
988,950 |
2,537,839 |
+14,129 |
Gas Oil(ICE) |
Jun18 |
180611 |
670.75 |
673.75 |
665.00 |
671.50 |
unch |
38,780 |
59,743 |
-10,121 |
Jul18 |
180611 |
666.25 |
667.75 |
659.50 |
665.50 |
-2.00 |
110,530 |
173,827 |
-15,188 |
Aug18 |
180611 |
667.25 |
668.00 |
659.75 |
666.00 |
-2.00 |
84,385 |
156,860 |
+2,698 |
Sep18 |
180611 |
665.25 |
668.50 |
660.25 |
666.50 |
-1.75 |
43,257 |
93,262 |
+5,538 |
Oct18 |
180611 |
667.50 |
668.75 |
660.75 |
667.00 |
-1.50 |
19,739 |
84,202 |
+4,481 |
Nov18 |
180611 |
664.50 |
666.75 |
659.25 |
665.25 |
-1.25 |
5,967 |
36,164 |
+534 |
Dec18 |
180611 |
661.25 |
665.00 |
656.75 |
663.25 |
-1.00 |
23,347 |
113,308 |
+1,645 |
Jan19 |
180611 |
659.25 |
662.75 |
656.50 |
662.50 |
-0.75 |
3,420 |
28,502 |
-1,123 |
Feb19 |
180611 |
658.75 |
663.75 |
656.75 |
662.50 |
-0.50 |
1,436 |
26,585 |
+407 |
Mar19 |
180611 |
657.75 |
662.50 |
655.25 |
661.25 |
-0.50 |
1,112 |
20,020 |
+35 |
Total Volume and Open Interest |
346,171 |
1,039,452 |
-11,260 |
Ethanol(CBOT) |
Jul18 |
180611 |
1.444 |
1.449 |
1.421 |
1.426 |
-0.021 |
256 |
871 |
-2 |
Aug18 |
180611 |
1.451 |
1.454 |
1.435 |
1.444 |
-0.025 |
93 |
256 |
+57 |
Sep18 |
180611 |
1.465 |
1.465 |
1.453 |
1.455 |
-0.025 |
41 |
281 |
-30 |
Oct18 |
180611 |
1.460 |
1.460 |
1.449 |
1.452 |
-0.025 |
2 |
177 |
+2 |
Nov18 |
180611 |
1.449 |
1.449 |
1.447 |
1.449 |
-0.025 |
0 |
27 |
+0 |
Dec18 |
180611 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.026 |
0 |
99 |
+0 |
Jan19 |
180611 |
1.434 |
1.434 |
1.434 |
1.434 |
-0.026 |
0 |
85 |
+0 |
Feb19 |
180611 |
1.434 |
1.434 |
1.434 |
1.434 |
-0.026 |
|
|
|
Total Volume and Open Interest |
392 |
1,796 |
+27 |
WTI Crude Oil(ICE) |
Jul18 |
180611 |
65.44 |
66.33 |
64.85 |
66.10 |
+0.36 |
48,641 |
71,374 |
-1,773 |
Aug18 |
180611 |
65.36 |
66.28 |
64.81 |
66.03 |
+0.36 |
69,595 |
66,560 |
-2,671 |
Sep18 |
180611 |
65.09 |
65.95 |
64.62 |
65.74 |
+0.34 |
40,248 |
65,192 |
-2,925 |
Oct18 |
180611 |
64.81 |
65.58 |
64.29 |
65.36 |
+0.30 |
23,456 |
25,052 |
+1,419 |
Nov18 |
180611 |
64.65 |
65.39 |
64.11 |
65.17 |
+0.26 |
12,470 |
14,297 |
+718 |
Dec18 |
180611 |
64.49 |
65.18 |
63.90 |
64.97 |
+0.24 |
30,430 |
128,885 |
-741 |
Jan19 |
180611 |
63.89 |
64.88 |
63.87 |
64.75 |
+0.23 |
3,527 |
18,534 |
+188 |
Feb19 |
180611 |
63.62 |
64.54 |
63.62 |
64.49 |
+0.24 |
4,777 |
15,716 |
-1,859 |
Mar19 |
180611 |
63.34 |
64.22 |
63.34 |
64.22 |
+0.25 |
2,069 |
16,575 |
-28 |
Apr19 |
180611 |
63.94 |
63.94 |
63.94 |
63.94 |
+0.26 |
1,015 |
4,455 |
+307 |
May19 |
180611 |
63.67 |
63.67 |
63.67 |
63.67 |
+0.28 |
910 |
6,995 |
+3 |
Jun19 |
180611 |
62.80 |
63.42 |
62.48 |
63.40 |
+0.31 |
6,892 |
49,067 |
+464 |
Jul19 |
180611 |
63.10 |
63.10 |
63.10 |
63.10 |
+0.31 |
872 |
5,015 |
+0 |
Aug19 |
180611 |
62.80 |
62.80 |
62.80 |
62.80 |
+0.31 |
492 |
5,385 |
+0 |
Sep19 |
180611 |
62.51 |
62.51 |
62.51 |
62.51 |
+0.30 |
1,806 |
11,039 |
+933 |
Oct19 |
180611 |
62.26 |
62.26 |
62.26 |
62.26 |
+0.29 |
511 |
3,177 |
+104 |
Total Volume and Open Interest |
266,450 |
645,538 |
-6,195 |
US Dollar Index(ICE) |
Jun18 |
180611 |
93.510 |
93.670 |
93.355 |
93.560 |
+0.022 |
18,375 |
38,247 |
-305 |
Sep18 |
180611 |
93.145 |
93.255 |
92.915 |
93.165 |
+0.048 |
2,282 |
5,550 |
+537 |
Dec18 |
180611 |
92.555 |
92.730 |
92.540 |
92.690 |
+0.048 |
31 |
906 |
-2 |
Total Volume and Open Interest |
20,699 |
44,949 |
+241 |
Australian Dollar(CME) |
Jun18 |
180611 |
75.93 |
76.22 |
75.92 |
76.05 |
+0.04 |
101,509 |
133,287 |
-2,236 |
Sep18 |
180611 |
75.99 |
76.27 |
75.97 |
76.09 |
+0.04 |
5,692 |
9,344 |
+3,098 |
Dec18 |
180611 |
76.17 |
76.26 |
76.17 |
76.17 |
+0.05 |
14 |
459 |
+1 |
Total Volume and Open Interest |
108,500 |
143,813 |
+955 |
British Pound(CME) |
Jun18 |
180611 |
134.16 |
134.46 |
133.48 |
133.84 |
-0.33 |
154,522 |
216,551 |
+1,141 |
Sep18 |
180611 |
134.68 |
135.03 |
134.07 |
134.41 |
-0.34 |
3,030 |
31,513 |
+984 |
Dec18 |
180611 |
135.31 |
135.31 |
134.87 |
135.01 |
-0.32 |
5 |
748 |
+5 |
Total Volume and Open Interest |
158,685 |
251,920 |
+2,306 |
Canadian Dollar(CME) |
Jun18 |
180611 |
77.05 |
77.20 |
76.77 |
77.01 |
-0.31 |
72,503 |
124,251 |
-4,169 |
Sep18 |
180611 |
77.24 |
77.35 |
76.92 |
77.16 |
-0.31 |
6,294 |
29,779 |
+2,855 |
Dec18 |
180611 |
77.40 |
77.45 |
77.09 |
77.31 |
-0.31 |
246 |
4,167 |
+29 |
Mar19 |
180611 |
77.32 |
77.49 |
77.32 |
77.46 |
-0.31 |
9 |
141 |
+7 |
Total Volume and Open Interest |
79,801 |
158,658 |
-1,274 |
Japanese Yen(CME) |
Jun18 |
180611 |
91.51 |
91.53 |
90.85 |
90.93 |
-0.46 |
129,380 |
142,116 |
+5,327 |
Sep18 |
180611 |
92.05 |
92.09 |
91.43 |
91.52 |
-0.46 |
11,033 |
12,401 |
+4,717 |
Dec18 |
180611 |
92.14 |
92.64 |
92.12 |
92.15 |
-0.47 |
12 |
666 |
+0 |
Total Volume and Open Interest |
141,539 |
155,647 |
+10,112 |
Swiss Franc(CME) |
Jun18 |
180611 |
101.65 |
101.69 |
101.33 |
101.58 |
+0.01 |
25,339 |
91,774 |
-336 |
Sep18 |
180611 |
102.37 |
102.49 |
102.15 |
102.39 |
+0.01 |
2,095 |
7,952 |
+1,380 |
Dec18 |
180611 |
103.26 |
103.36 |
103.07 |
103.26 |
unch |
0 |
51 |
+0 |
Total Volume and Open Interest |
27,434 |
99,791 |
+1,044 |
EuroFX(CME) |
Jun18 |
180611 |
117.79 |
118.27 |
117.77 |
117.93 |
+0.16 |
299,866 |
468,942 |
-10,566 |
Sep18 |
180611 |
118.63 |
119.10 |
118.60 |
118.76 |
+0.16 |
32,536 |
105,555 |
+15,068 |
Dec18 |
180611 |
119.62 |
119.91 |
119.59 |
119.65 |
+0.17 |
109 |
4,045 |
-10 |
Total Volume and Open Interest |
340,361 |
586,160 |
+7,392 |
Mexican Peso(CME) |
Jun18 |
180611 |
491.13 |
492.63 |
484.75 |
485.38 |
-5.25 |
72,250 |
190,637 |
+1,827 |
Jul18 |
180611 |
483.25 |
483.25 |
483.25 |
483.25 |
-5.13 |
|
|
|
Total Volume and Open Interest |
75,897 |
207,866 |
+4,064 |
Brazilian Real(CME) |
Jul18 |
180611 |
270.00 |
272.45 |
267.50 |
267.60 |
-1.15 |
7,013 |
36,911 |
-1,447 |
Aug18 |
180611 |
267.05 |
270.50 |
266.75 |
266.90 |
-1.15 |
27 |
24 |
-10 |
Sep18 |
180611 |
269.75 |
269.75 |
264.05 |
266.00 |
-1.35 |
119 |
4,367 |
-43 |
Oct18 |
180611 |
265.60 |
265.60 |
265.60 |
265.60 |
-1.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
7,159 |
41,358 |
-1,500 |
30-Year T-Bonds(CBOT) |
Jun18 |
180611 |
143~300 |
144~000 |
143~140 |
143~210 |
-0~120 |
3,608 |
10,798 |
-1,166 |
Sep18 |
180611 |
143~040 |
143~060 |
142~180 |
142~260 |
-0~120 |
415,540 |
795,267 |
+3,651 |
Dec18 |
180611 |
142~030 |
142~030 |
142~030 |
142~030 |
-0~120 |
0 |
7 |
+0 |
Total Volume and Open Interest |
419,148 |
806,072 |
+2,485 |
10-Year T-Notes(CBOT) |
Jun18 |
180611 |
119~275 |
119~285 |
119~215 |
119~245 |
-0~050 |
21,426 |
41,167 |
-6,867 |
Sep18 |
180611 |
119~180 |
119~195 |
119~110 |
119~140 |
-0~050 |
2,145,874 |
3,393,530 |
-24,406 |
Dec18 |
180611 |
119~080 |
119~100 |
119~080 |
119~100 |
-0~050 |
1 |
5 |
+0 |
Total Volume and Open Interest |
2,167,301 |
3,434,702 |
-31,273 |
5-Year T-Notes(CBOT) |
Jun18 |
180611 |
113~176 |
113~182 |
113~160 |
113~170 |
-0~036 |
37,887 |
56,582 |
+841 |
Sep18 |
180611 |
113~106 |
113~120 |
113~070 |
113~082 |
-0~036 |
1,101,339 |
3,631,504 |
+1,828 |
Dec18 |
180611 |
112~206 |
112~206 |
112~206 |
112~206 |
-0~036 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,139,226 |
3,688,089 |
+2,669 |
2 Year T-Notes(CBOT) |
Jun18 |
180611 |
106~024 |
106~024 |
106~014 |
106~016 |
-0~012 |
4,918 |
15,988 |
-1,096 |
Sep18 |
180611 |
105~290 |
105~290 |
105~272 |
105~274 |
-0~020 |
411,971 |
1,788,365 |
-2,405 |
Dec18 |
180611 |
105~196 |
105~196 |
105~196 |
105~196 |
-0~020 |
|
|
|
Total Volume and Open Interest |
416,889 |
1,804,353 |
-3,501 |
Eurodollars(CME) |
Jun18 |
180611 |
97.660 |
97.660 |
97.650 |
97.652 |
-0.010 |
262,235 |
1,422,564 |
-10,086 |
Sep18 |
180611 |
97.530 |
97.530 |
97.510 |
97.520 |
-0.015 |
296,182 |
1,343,340 |
-3,726 |
Dec18 |
180611 |
97.355 |
97.355 |
97.335 |
97.340 |
-0.020 |
328,550 |
1,941,114 |
-4,499 |
Mar19 |
180611 |
97.235 |
97.235 |
97.210 |
97.215 |
-0.025 |
293,037 |
1,354,822 |
+3,979 |
Jun19 |
180611 |
97.140 |
97.140 |
97.105 |
97.115 |
-0.030 |
376,525 |
1,335,193 |
-23,939 |
Sep19 |
180611 |
97.075 |
97.075 |
97.040 |
97.045 |
-0.030 |
262,206 |
906,233 |
+18,957 |
Dec19 |
180611 |
97.020 |
97.025 |
96.985 |
96.990 |
-0.030 |
461,023 |
1,825,119 |
-47,170 |
Mar20 |
180611 |
97.005 |
97.005 |
96.965 |
96.970 |
-0.030 |
216,434 |
967,878 |
+1,787 |
Jun20 |
180611 |
96.990 |
96.990 |
96.955 |
96.960 |
-0.030 |
183,269 |
940,132 |
-7,756 |
Sep20 |
180611 |
96.985 |
96.985 |
96.945 |
96.955 |
-0.030 |
134,760 |
712,344 |
+543 |
Dec20 |
180611 |
96.965 |
96.965 |
96.930 |
96.935 |
-0.030 |
208,660 |
754,806 |
+1,674 |
Mar21 |
180611 |
96.970 |
96.970 |
96.930 |
96.940 |
-0.025 |
112,240 |
378,157 |
-6,224 |
Jun21 |
180611 |
96.965 |
96.965 |
96.930 |
96.940 |
-0.020 |
68,498 |
290,226 |
+358 |
Sep21 |
180611 |
96.960 |
96.960 |
96.925 |
96.935 |
-0.025 |
59,118 |
195,528 |
-1,564 |
Dec21 |
180611 |
96.945 |
96.945 |
96.910 |
96.920 |
-0.030 |
54,924 |
286,112 |
+1,887 |
Mar22 |
180611 |
96.945 |
96.945 |
96.910 |
96.920 |
-0.025 |
50,119 |
127,007 |
+4,126 |
Jun22 |
180611 |
96.940 |
96.940 |
96.900 |
96.915 |
-0.020 |
37,084 |
87,122 |
+205 |
Sep22 |
180611 |
96.925 |
96.925 |
96.895 |
96.905 |
-0.025 |
28,275 |
61,947 |
-646 |
Total Volume and Open Interest |
3,555,223 |
15,305,094 |
-59,280 |
Ultra T-Bond(CBOT) |
Jun18 |
180611 |
157~01 |
157~09 |
156~25 |
157~05 |
-0~13 |
2,025 |
36,181 |
-1,065 |
Sep18 |
180611 |
156~24 |
156~28 |
156~02 |
156~14 |
-0~13 |
175,017 |
993,373 |
+4,121 |
Dec18 |
180611 |
156~16 |
156~16 |
156~16 |
156~16 |
-0~13 |
|
|
|
Total Volume and Open Interest |
177,042 |
1,029,554 |
+3,056 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180611 |
127~255 |
127~270 |
127~210 |
127~250 |
-0~060 |
6,767 |
9,584 |
-2,994 |
Sep18 |
180611 |
127~050 |
127~065 |
126~280 |
127~005 |
-0~060 |
203,853 |
524,849 |
+9,420 |
Dec18 |
180611 |
127~005 |
127~005 |
127~005 |
127~005 |
-0~060 |
|
|
|
Total Volume and Open Interest |
210,620 |
534,433 |
+6,426 |
30 Day Federal Funds(CBOT) |
Jun18 |
180611 |
98.180 |
98.180 |
98.175 |
98.177 |
-0.003 |
9,265 |
158,978 |
+826 |
Jul18 |
180611 |
98.090 |
98.090 |
98.080 |
98.085 |
-0.005 |
47,125 |
255,762 |
+6,632 |
Aug18 |
180611 |
98.080 |
98.085 |
98.075 |
98.080 |
-0.005 |
85,002 |
257,878 |
+24,019 |
Sep18 |
180611 |
98.060 |
98.060 |
98.050 |
98.050 |
-0.010 |
13,061 |
109,785 |
+1,180 |
Oct18 |
180611 |
97.910 |
97.910 |
97.885 |
97.895 |
-0.015 |
33,693 |
256,254 |
+3,869 |
Nov18 |
180611 |
97.895 |
97.900 |
97.875 |
97.880 |
-0.015 |
20,927 |
203,862 |
+4,068 |
Total Volume and Open Interest |
292,010 |
1,951,208 |
+42,231 |
Japanese Govt Bonds(SGX) |
Sep18 |
180611 |
150.69 |
150.69 |
150.62 |
150.63 |
+0.01 |
2,067 |
4,891 |
+1,458 |
Dec18 |
180611 |
150.63 |
150.63 |
150.63 |
150.63 |
+0.01 |
|
|
|
Mar19 |
180611 |
150.63 |
150.63 |
150.63 |
150.63 |
+0.01 |
|
|
|
Total Volume and Open Interest |
4,900 |
22,413 |
-162 |
Euro-Buxl(EUREX) |
Sep18 |
180611 |
172.92 |
173.12 |
171.22 |
171.66 |
-1.80 |
70,693 |
251,667 |
+3,409 |
Dec18 |
180611 |
170.06 |
170.06 |
170.06 |
170.06 |
-2.14 |
|
|
|
Mar19 |
180611 |
170.06 |
170.06 |
170.06 |
170.06 |
-2.14 |
|
|
|
Total Volume and Open Interest |
76,790 |
251,667 |
|
Euro-Bund(EUREX) |
Sep18 |
180611 |
160.22 |
160.22 |
159.55 |
159.74 |
-0.66 |
1,004,209 |
2,247,417 |
+32,551 |
Dec18 |
180611 |
157.48 |
157.48 |
157.14 |
157.26 |
-0.70 |
9 |
104 |
+3 |
Mar19 |
180611 |
157.26 |
157.26 |
157.26 |
157.26 |
-0.70 |
|
|
|
Total Volume and Open Interest |
1,036,027 |
2,247,521 |
|
Euro-Bobl(EUREX) |
Sep18 |
180611 |
131.33 |
131.34 |
131.02 |
131.08 |
-0.31 |
544,886 |
1,750,196 |
+48,574 |
Dec18 |
180611 |
130.33 |
130.33 |
130.33 |
130.33 |
-0.31 |
|
|
|
Mar19 |
180611 |
130.33 |
130.33 |
130.33 |
130.33 |
-0.31 |
|
|
|
Total Volume and Open Interest |
559,064 |
1,750,196 |
|
Euro-Schatz(EUREX) |
Sep18 |
180611 |
112.04 |
112.04 |
111.94 |
111.94 |
-0.09 |
422,527 |
1,868,326 |
+26,018 |
Dec18 |
180611 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.09 |
|
|
|
Mar19 |
180611 |
111.94 |
111.94 |
111.94 |
111.94 |
-0.09 |
|
|
|
Total Volume and Open Interest |
441,457 |
1,868,326 |
|
3-Mth Euribor(EUREX) |
Jun18 |
180611 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
324 |
5,935 |
-175 |
Sep18 |
180611 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.020 |
74 |
4,499 |
+0 |
Dec18 |
180611 |
100.270 |
100.270 |
100.270 |
100.270 |
+0.015 |
0 |
13,535 |
+0 |
Total Volume and Open Interest |
654 |
36,852 |
-175 |
Long Gilt(LIFFE) |
Jun18 |
180611 |
122~12 |
122~20 |
122~12 |
122~20 |
-0~05 |
2,975 |
50,375 |
-1,060 |
Sep18 |
180611 |
121~14 |
121~26 |
121~13 |
121~22 |
-0~04 |
233,701 |
743,844 |
-11,924 |
Total Volume and Open Interest |
236,726 |
794,271 |
-12,934 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180611 |
99.34 |
99.35 |
99.33 |
99.35 |
+0.01 |
70,209 |
501,823 |
-1,572 |
Sep18 |
180611 |
99.22 |
99.24 |
99.21 |
99.23 |
+0.01 |
119,332 |
503,827 |
+2,365 |
Dec18 |
180611 |
99.15 |
99.17 |
99.13 |
99.15 |
+0.01 |
111,030 |
492,310 |
-1,748 |
Mar19 |
180611 |
99.06 |
99.09 |
99.04 |
99.07 |
+0.01 |
105,148 |
337,408 |
-27 |
Jun19 |
180611 |
98.97 |
99.00 |
98.96 |
98.99 |
+0.01 |
91,616 |
333,127 |
-7,441 |
Sep19 |
180611 |
98.89 |
98.93 |
98.88 |
98.91 |
+0.01 |
72,340 |
267,673 |
+11,809 |
Total Volume and Open Interest |
973,619 |
3,589,473 |
+15,659 |
3-Mth Euribor(LIFFE) |
Jun18 |
180611 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
43,536 |
459,869 |
-2,893 |
Sep18 |
180611 |
100.280 |
100.295 |
100.280 |
100.290 |
+0.015 |
107,510 |
569,373 |
+177 |
Dec18 |
180611 |
100.255 |
100.270 |
100.255 |
100.265 |
+0.015 |
136,537 |
448,001 |
+22,879 |
Total Volume and Open Interest |
1,211,864 |
5,059,421 |
+23,347 |
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 |
180611 |
1299.3 |
1302.0 |
1293.6 |
1298.9 |
+0.8 |
79 |
5,216 |
-42 |
Aug18 |
180611 |
1303.5 |
1307.0 |
1297.8 |
1303.2 |
+0.5 |
259,648 |
323,673 |
+3,973 |
Oct18 |
180611 |
1309.6 |
1312.7 |
1304.0 |
1309.3 |
+0.5 |
3,765 |
11,595 |
-405 |
Dec18 |
180611 |
1316.5 |
1319.2 |
1310.3 |
1315.7 |
+0.6 |
7,793 |
81,319 |
+990 |
Feb19 |
180611 |
1323.6 |
1325.2 |
1318.8 |
1322.2 |
+0.8 |
807 |
12,561 |
+158 |
Apr19 |
180611 |
1327.4 |
1328.8 |
1327.4 |
1328.5 |
+0.8 |
976 |
4,250 |
+248 |
Jun19 |
180611 |
1335.0 |
1338.5 |
1331.2 |
1335.2 |
+0.9 |
939 |
3,876 |
-110 |
Aug19 |
180611 |
1338.1 |
1341.8 |
1338.1 |
1341.8 |
+1.1 |
207 |
623 |
-7 |
Oct19 |
180611 |
1348.6 |
1348.6 |
1348.6 |
1348.6 |
+1.1 |
10 |
102 |
+10 |
Dec19 |
180611 |
1356.3 |
1356.3 |
1355.5 |
1355.5 |
+1.1 |
314 |
4,182 |
-188 |
Feb20 |
180611 |
1362.1 |
1362.1 |
1362.1 |
1362.1 |
+1.1 |
0 |
1 |
+0 |
Apr20 |
180611 |
1368.5 |
1368.5 |
1368.5 |
1368.5 |
+1.1 |
|
|
|
Total Volume and Open Interest |
274,927 |
450,367 |
+4,653 |
Silver(CMX) |
Jul18 |
180611 |
1680.5 |
1697.5 |
1677.0 |
1695.2 |
+21.1 |
123,775 |
136,830 |
+3,171 |
Sep18 |
180611 |
1691.0 |
1705.5 |
1685.0 |
1703.1 |
+21.2 |
16,371 |
59,364 |
+6,954 |
Dec18 |
180611 |
1700.5 |
1717.5 |
1697.5 |
1715.9 |
+21.3 |
3,021 |
29,225 |
-421 |
Mar19 |
180611 |
1725.5 |
1729.0 |
1711.5 |
1728.6 |
+21.3 |
183 |
2,738 |
+95 |
May19 |
180611 |
1737.7 |
1737.7 |
1737.7 |
1737.7 |
+21.3 |
6 |
300 |
+4 |
Jul19 |
180611 |
1746.8 |
1746.8 |
1746.8 |
1746.8 |
+21.3 |
4 |
494 |
-1 |
Sep19 |
180611 |
1756.0 |
1756.0 |
1756.0 |
1756.0 |
+21.3 |
1 |
151 |
+0 |
Total Volume and Open Interest |
143,446 |
230,466 |
+9,773 |
Platinum(NYMEX) |
Jul18 |
180611 |
908.6 |
912.0 |
903.6 |
906.4 |
+0.7 |
18,673 |
67,253 |
-627 |
Oct18 |
180611 |
913.2 |
917.0 |
908.4 |
911.2 |
+0.6 |
2,639 |
17,263 |
+1,396 |
Jan19 |
180611 |
921.5 |
921.7 |
916.2 |
917.2 |
+0.7 |
115 |
254 |
+43 |
Apr19 |
180611 |
923.2 |
923.2 |
923.2 |
923.2 |
+0.8 |
0 |
7 |
+0 |
Total Volume and Open Interest |
21,427 |
84,782 |
+812 |
Palladium(NYMEX) |
Jun18 |
180611 |
1028.80 |
1028.80 |
1028.80 |
1028.80 |
+10.80 |
3 |
76 |
-1 |
Sep18 |
180611 |
1005.90 |
1019.80 |
1003.80 |
1016.50 |
+10.80 |
5,263 |
23,023 |
+22 |
Dec18 |
180611 |
1001.90 |
1014.20 |
999.40 |
1012.30 |
+11.10 |
17 |
624 |
+2 |
Total Volume and Open Interest |
5,283 |
23,731 |
+23 |
Copper(CMX) |
Jul18 |
180611 |
329.95 |
330.35 |
324.45 |
325.70 |
-4.30 |
191,086 |
119,886 |
-3,160 |
Sep18 |
180611 |
331.60 |
332.30 |
326.40 |
327.70 |
-4.25 |
42,071 |
80,622 |
+3,947 |
Dec18 |
180611 |
333.70 |
334.10 |
328.65 |
329.95 |
-4.25 |
14,335 |
39,656 |
+1,010 |
Mar19 |
180611 |
335.65 |
335.65 |
330.55 |
331.85 |
-4.25 |
5,920 |
19,184 |
+1,689 |
May19 |
180611 |
334.50 |
334.85 |
331.50 |
332.80 |
-4.25 |
1,640 |
6,624 |
+254 |
Total Volume and Open Interest |
257,372 |
284,989 |
+4,051 |
E-mini DJIA Index(CBOT) |
Jun18 |
180611 |
25275 |
25400 |
25232 |
25329 |
+22 |
227,962 |
90,542 |
-3,470 |
Sep18 |
180611 |
25300 |
25418 |
25257 |
25348 |
+27 |
21,424 |
14,844 |
+9,274 |
Dec18 |
180611 |
25280 |
25403 |
25280 |
25363 |
+27 |
17 |
439 |
+7 |
Mar19 |
180611 |
25425 |
25425 |
25425 |
25425 |
+21 |
0 |
11 |
+0 |
Total Volume and Open Interest |
249,403 |
105,836 |
+5,811 |
S & P 500(CME) |
Jun18 |
180611 |
2781.50 |
2789.50 |
2781.00 |
2783.00 |
+4.20 |
9,440 |
93,072 |
-2,137 |
Sep18 |
180611 |
2778.00 |
2793.00 |
2774.80 |
2786.80 |
+4.30 |
8,307 |
25,073 |
+4,657 |
Dec18 |
180611 |
2790.60 |
2794.10 |
2790.60 |
2790.60 |
+4.50 |
0 |
300 |
+0 |
Mar19 |
180611 |
2797.70 |
2801.30 |
2797.70 |
2797.70 |
+4.40 |
|
|
|
Total Volume and Open Interest |
17,747 |
118,445 |
+2,520 |
S & P 500 E-Mini(CME) |
Jun18 |
180611 |
2771.00 |
2790.50 |
2770.50 |
2783.00 |
+4.25 |
1,773,923 |
2,528,038 |
-329,345 |
Sep18 |
180611 |
2776.75 |
2794.25 |
2774.00 |
2786.75 |
+4.25 |
777,094 |
682,262 |
+353,633 |
Dec18 |
180611 |
2779.75 |
2797.75 |
2778.50 |
2790.50 |
+4.50 |
166 |
43,171 |
-22 |
Mar19 |
180611 |
2792.50 |
2803.00 |
2785.50 |
2797.75 |
+4.50 |
20 |
7,858 |
-12 |
Total Volume and Open Interest |
2,551,203 |
3,261,329 |
+24,254 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180611 |
7135.00 |
7189.00 |
7125.00 |
7170.25 |
+18.75 |
410,243 |
218,374 |
-20,811 |
Sep18 |
180611 |
7168.75 |
7214.75 |
7145.75 |
7196.00 |
+19.50 |
68,276 |
44,131 |
+22,984 |
Dec18 |
180611 |
7197.00 |
7247.75 |
7180.50 |
7227.00 |
+26.00 |
24 |
909 |
-4 |
Total Volume and Open Interest |
478,543 |
263,421 |
+2,169 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180611 |
1997.00 |
2007.40 |
1995.10 |
2001.20 |
-0.40 |
20,367 |
74,993 |
-8,173 |
Sep18 |
180611 |
2002.20 |
2012.60 |
1999.80 |
2006.00 |
-0.70 |
10,641 |
9,085 |
+7,811 |
Dec18 |
180611 |
2009.80 |
2009.80 |
2009.80 |
2009.80 |
-0.70 |
|
|
|
Total Volume and Open Interest |
31,008 |
84,078 |
-362 |
Volatility Index(CBOE) |
Jun18 |
180611 |
13.40 |
13.60 |
12.75 |
12.88 |
-0.45 |
93,456 |
135,722 |
-5,252 |
Jul18 |
180611 |
14.35 |
14.45 |
13.90 |
13.98 |
-0.25 |
82,855 |
148,516 |
+5,808 |
Aug18 |
180611 |
14.80 |
15.00 |
14.60 |
14.68 |
-0.10 |
25,534 |
43,421 |
+1,992 |
Sep18 |
180611 |
15.40 |
15.45 |
15.16 |
15.23 |
-0.10 |
10,035 |
33,398 |
-73 |
Total Volume and Open Interest |
220,711 |
436,286 |
+3,479 |
S & P 600(CME) |
Jun18 |
180611 |
1042.10 |
1042.10 |
1042.10 |
1042.10 |
+2.80 |
|
|
|
Sep18 |
180611 |
1042.10 |
1042.10 |
1042.10 |
1042.10 |
+2.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180611 |
1666.60 |
1678.60 |
1666.50 |
1676.10 |
+4.80 |
4,694 |
10,107 |
-683 |
Total Volume and Open Interest |
4,694 |
10,107 |
-683 |
Nikkei 225(CME) |
Sep18 |
180611 |
22640 |
22985 |
22600 |
22960 |
+290 |
14,100 |
30,849 |
+2,048 |
Dec18 |
180611 |
22830 |
22840 |
22830 |
22830 |
+295 |
|
|
|
Total Volume and Open Interest |
14,100 |
30,849 |
-22,400 |
Nikkei 225(SGX) |
Jun18 |
180607 |
22650 |
22880 |
22600 |
22880 |
+210 |
111,311 |
131,756 |
-15,619 |
Sep18 |
180611 |
22615 |
22830 |
22470 |
22825 |
+205 |
75,748 |
105,618 |
+9,478 |
Dec18 |
180611 |
22465 |
22675 |
22465 |
22675 |
+200 |
1 |
4,963 |
+1 |
Total Volume and Open Interest |
136,870 |
234,076 |
-4,500 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180611 |
22545 |
22790 |
22470 |
22790 |
-20 |
139,155 |
113,101 |
+35,844 |
Dec18 |
180611 |
22400 |
22630 |
22310 |
22620 |
-10 |
637 |
4,420 |
+21 |
Total Volume and Open Interest |
646,259 |
632,903 |
+89,335 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180611 |
22550 |
22790 |
22470 |
22790 |
-20 |
110,160 |
242,707 |
+79,309 |
Dec18 |
180611 |
22380 |
22630 |
22330 |
22620 |
-10 |
15 |
51,102 |
-245 |
Total Volume and Open Interest |
230,888 |
517,538 |
+18,371 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180611 |
22600 |
22940 |
22565 |
22920 |
+290 |
39,333 |
45,016 |
+4,801 |
Dec18 |
180611 |
22755 |
22775 |
22455 |
22755 |
+290 |
|
|
|
Total Volume and Open Interest |
39,333 |
45,016 |
-40,097 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180611 |
22920 |
22930 |
22620 |
22920 |
+290 |
|
|
|
Dec18 |
180611 |
22750 |
22750 |
22750 |
22750 |
+280 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun18 |
180611 |
5448.5 |
5497.5 |
5437.0 |
5473.5 |
+33.0 |
71,133 |
350,475 |
-9,700 |
Jul18 |
180611 |
5433.5 |
5489.5 |
5433.5 |
5465.5 |
+33.0 |
2,758 |
10,733 |
+2,647 |
Aug18 |
180611 |
5448.5 |
5464.0 |
5448.5 |
5464.0 |
+33.0 |
|
|
|
Sep18 |
180611 |
5459.0 |
5465.0 |
5442.0 |
5462.0 |
+33.5 |
118 |
3,220 |
+21 |
Total Volume and Open Interest |
74,010 |
392,945 |
-7,032 |
Hang Seng Index(HKFE) |
Jun18 |
180611 |
30846 |
31120 |
30818 |
31043 |
+203 |
182,865 |
118,097 |
+3,895 |
Jul18 |
180611 |
30656 |
30925 |
30653 |
30861 |
+202 |
659 |
2,194 |
+279 |
Total Volume and Open Interest |
186,489 |
129,574 |
+5,376 |
DAX(EUREX) |
Jun18 |
180611 |
12755.0 |
12894.5 |
12740.5 |
12849.5 |
+95.0 |
105,463 |
154,850 |
+5,106 |
Sep18 |
180611 |
12733.5 |
12875.0 |
12727.5 |
12830.0 |
+97.5 |
5,755 |
13,848 |
+2,606 |
Dec18 |
180611 |
12790.0 |
12850.0 |
12790.0 |
12813.5 |
+96.0 |
26 |
1,304 |
+235 |
Total Volume and Open Interest |
111,244 |
170,002 |
+7,947 |
Mini-DAX(EUREX) |
Jun18 |
180611 |
12750.0 |
12895.0 |
12742.0 |
12849.5 |
+95.0 |
37,800 |
23,021 |
+2,416 |
Sep18 |
180611 |
12728.0 |
12875.0 |
12725.0 |
12830.0 |
+97.5 |
395 |
3,764 |
+1,516 |
Dec18 |
180611 |
12731.0 |
12834.0 |
12720.0 |
12813.5 |
+96.0 |
12 |
87 |
-99 |
Total Volume and Open Interest |
38,207 |
26,872 |
+3,833 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180611 |
3442 |
3493 |
3439 |
3483 |
+43 |
1,406,699 |
3,664,135 |
-42,712 |
Sep18 |
180611 |
3431 |
3481 |
3427 |
3472 |
+44 |
325,881 |
772,517 |
+156,781 |
Dec18 |
180611 |
3410 |
3462 |
3410 |
3454 |
+44 |
1,204 |
86,136 |
+21 |
Total Volume and Open Interest |
1,733,784 |
4,565,288 |
+114,090 |
Swiss Market Index(EUREX) |
Jun18 |
180611 |
8532 |
8652 |
8519 |
8620 |
+100 |
46,042 |
262,482 |
+6,232 |
Sep18 |
180611 |
8499 |
8620 |
8492 |
8590 |
+101 |
11,375 |
47,033 |
+30,634 |
Dec18 |
180611 |
8540 |
8571 |
8540 |
8571 |
+100 |
2 |
292 |
+55 |
Total Volume and Open Interest |
57,419 |
309,807 |
+36,921 |
FT-SE 100(EURONEXT) |
Jun18 |
180611 |
7686.50 |
7772.50 |
7681.50 |
7749.50 |
+70.50 |
214,089 |
578,423 |
-34,925 |
Sep18 |
180611 |
7616.00 |
7699.00 |
7616.00 |
7677.00 |
+70.50 |
93,378 |
87,361 |
+48,729 |
Dec18 |
180611 |
7625.00 |
7636.50 |
7625.00 |
7636.50 |
+70.50 |
1 |
1,402 |
+0 |
Total Volume and Open Interest |
307,468 |
667,196 |
+13,804 |
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 |
180611 |
21680.00 |
22200.00 |
21680.00 |
22087.00 |
+745.00 |
39,646 |
57,019 |
-2,044 |
Sep18 |
180611 |
21500.00 |
22050.00 |
21500.00 |
21940.00 |
+745.00 |
4,456 |
4,380 |
+3,200 |
Dec18 |
180611 |
21798.00 |
21798.00 |
21798.00 |
21798.00 |
+743.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
44,102 |
61,406 |
+1,156 |
KOSPI 200(KFE) |
Jun18 |
180611 |
318.50 |
318.50 |
313.25 |
317.30 |
+2.85 |
162,955 |
236,095 |
-1,943 |
Sep18 |
180611 |
314.00 |
317.60 |
313.55 |
317.60 |
+2.35 |
4,432 |
48,386 |
+8,604 |
Dec18 |
180611 |
314.40 |
317.40 |
314.40 |
317.40 |
+2.35 |
27 |
43,246 |
+2,586 |
Total Volume and Open Interest |
167,469 |
357,250 |
+10,247 |
GSCI(CME) |
Jun18 |
180611 |
473.75 |
477.25 |
472.95 |
475.55 |
-0.55 |
2,134 |
11,287 |
-2,131 |
Jul18 |
180611 |
476.45 |
477.25 |
473.05 |
475.70 |
-0.75 |
2,086 |
3,853 |
+2,084 |
Aug18 |
180611 |
475.20 |
475.20 |
475.20 |
475.20 |
-0.75 |
|
|
|
Total Volume and Open Interest |
4,220 |
15,140 |
-47 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|