|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180612 |
956.50 |
963.25 |
952.00 |
954.00 |
+0.25 |
132,153 |
329,296 |
-9,442 |
Aug18 |
180612 |
962.00 |
968.50 |
957.50 |
959.50 |
+0.50 |
18,165 |
68,559 |
+2,185 |
Sep18 |
180612 |
967.75 |
974.00 |
963.25 |
965.25 |
+0.50 |
13,807 |
31,752 |
+1,138 |
Nov18 |
180612 |
977.00 |
983.50 |
972.00 |
974.50 |
+0.75 |
102,380 |
307,355 |
+7,210 |
Jan19 |
180612 |
984.00 |
991.00 |
979.50 |
982.25 |
+1.25 |
14,706 |
56,914 |
-2,150 |
Mar19 |
180612 |
980.25 |
991.50 |
980.25 |
983.50 |
+3.00 |
9,405 |
70,170 |
-1,012 |
May19 |
180612 |
987.75 |
997.00 |
985.75 |
989.25 |
+3.75 |
7,446 |
31,094 |
+1,396 |
Jul19 |
180612 |
994.75 |
1003.00 |
991.50 |
995.75 |
+4.00 |
3,711 |
20,144 |
+762 |
Aug19 |
180612 |
999.25 |
1001.25 |
990.75 |
994.00 |
+3.75 |
192 |
241 |
+21 |
Sep19 |
180612 |
978.75 |
985.50 |
978.75 |
979.00 |
+3.00 |
1 |
63 |
+1 |
Nov19 |
180612 |
968.00 |
974.75 |
966.00 |
969.00 |
+3.75 |
1,232 |
10,745 |
+36 |
Jan20 |
180612 |
974.00 |
974.00 |
974.00 |
974.00 |
+3.25 |
13 |
127 |
+10 |
Mar20 |
180612 |
975.75 |
975.75 |
975.75 |
975.75 |
+2.50 |
0 |
26 |
+0 |
May20 |
180612 |
977.25 |
977.25 |
977.25 |
977.25 |
+1.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
303,218 |
926,655 |
+161 |
Soybean Meal(CBOT) |
Jul18 |
180612 |
351.60 |
356.60 |
351.50 |
353.50 |
+2.30 |
71,600 |
146,948 |
-15,588 |
Aug18 |
180612 |
353.00 |
357.90 |
353.00 |
355.20 |
+2.40 |
21,604 |
63,022 |
+225 |
Sep18 |
180612 |
354.60 |
359.10 |
354.60 |
356.80 |
+2.60 |
10,764 |
50,405 |
+1,116 |
Oct18 |
180612 |
354.50 |
359.00 |
354.50 |
356.80 |
+2.70 |
5,639 |
32,863 |
-42 |
Dec18 |
180612 |
355.70 |
360.00 |
355.60 |
357.80 |
+2.90 |
44,101 |
133,612 |
+9,186 |
Jan19 |
180612 |
355.30 |
359.10 |
355.30 |
357.20 |
+2.60 |
4,876 |
29,126 |
+48 |
Mar19 |
180612 |
349.80 |
353.70 |
349.80 |
352.00 |
+2.70 |
3,996 |
23,900 |
+669 |
May19 |
180612 |
350.40 |
352.60 |
348.70 |
350.10 |
+2.30 |
2,824 |
13,849 |
+240 |
Jul19 |
180612 |
351.10 |
353.00 |
349.60 |
351.00 |
+2.40 |
762 |
10,389 |
+54 |
Aug19 |
180612 |
350.00 |
351.20 |
349.50 |
349.50 |
+2.50 |
0 |
1,008 |
+0 |
Total Volume and Open Interest |
166,560 |
514,233 |
-3,943 |
Soybean Oil(CBOT) |
Jul18 |
180612 |
30.60 |
30.73 |
30.02 |
30.05 |
-0.53 |
86,745 |
171,477 |
-12,942 |
Aug18 |
180612 |
30.75 |
30.84 |
30.16 |
30.19 |
-0.51 |
19,360 |
49,762 |
+217 |
Sep18 |
180612 |
30.83 |
30.93 |
30.33 |
30.35 |
-0.49 |
19,870 |
35,048 |
+755 |
Oct18 |
180612 |
31.01 |
31.10 |
30.48 |
30.50 |
-0.47 |
11,478 |
22,228 |
-1,648 |
Dec18 |
180612 |
31.29 |
31.42 |
30.82 |
30.85 |
-0.44 |
54,317 |
156,226 |
+6,762 |
Jan19 |
180612 |
31.64 |
31.68 |
31.10 |
31.13 |
-0.42 |
4,495 |
22,689 |
+80 |
Mar19 |
180612 |
31.94 |
31.94 |
31.41 |
31.44 |
-0.39 |
2,231 |
25,652 |
+390 |
May19 |
180612 |
32.11 |
32.12 |
31.67 |
31.68 |
-0.34 |
2,523 |
10,599 |
+213 |
Jul19 |
180612 |
32.26 |
32.36 |
31.90 |
31.92 |
-0.35 |
697 |
4,993 |
-35 |
Aug19 |
180612 |
32.19 |
32.44 |
32.01 |
32.03 |
-0.33 |
209 |
817 |
+48 |
Total Volume and Open Interest |
202,730 |
504,520 |
-5,890 |
Canola(WCE) |
Jul18 |
180612 |
516.1 |
519.1 |
515.5 |
517.0 |
+0.3 |
10,210 |
84,839 |
-2,743 |
Nov18 |
180612 |
509.7 |
513.6 |
509.0 |
511.0 |
+0.8 |
10,362 |
115,589 |
-140 |
Jan19 |
180612 |
517.0 |
520.0 |
516.0 |
517.5 |
+0.4 |
1,748 |
22,166 |
+1,115 |
Mar19 |
180612 |
520.3 |
521.4 |
519.9 |
521.4 |
+0.3 |
142 |
2,542 |
+1 |
May19 |
180612 |
523.7 |
523.7 |
523.7 |
523.7 |
+0.3 |
63 |
711 |
+8 |
Total Volume and Open Interest |
22,551 |
226,155 |
-1,742 |
Corn(CBOT) |
Jul18 |
180612 |
368.00 |
379.50 |
367.25 |
377.50 |
+10.25 |
177,413 |
589,007 |
-19,967 |
Sep18 |
180612 |
377.00 |
388.50 |
376.50 |
386.75 |
+10.50 |
84,028 |
441,102 |
+13,673 |
Dec18 |
180612 |
389.25 |
400.00 |
388.50 |
398.25 |
+10.00 |
79,352 |
587,840 |
-1,701 |
Mar19 |
180612 |
398.25 |
409.25 |
398.00 |
407.50 |
+9.75 |
13,226 |
174,021 |
+2,148 |
May19 |
180612 |
404.25 |
415.25 |
404.25 |
413.50 |
+9.50 |
3,211 |
28,412 |
+334 |
Jul19 |
180612 |
410.00 |
420.75 |
410.00 |
419.25 |
+9.50 |
5,570 |
71,952 |
+528 |
Sep19 |
180612 |
400.00 |
408.50 |
400.00 |
407.50 |
+7.75 |
711 |
20,551 |
+38 |
Dec19 |
180612 |
405.00 |
413.25 |
404.25 |
411.50 |
+6.50 |
4,590 |
59,696 |
+1,056 |
Mar20 |
180612 |
420.75 |
420.75 |
419.75 |
419.75 |
+6.00 |
269 |
1,979 |
+124 |
May20 |
180612 |
424.25 |
424.25 |
424.25 |
424.25 |
+5.50 |
0 |
158 |
+0 |
Total Volume and Open Interest |
368,401 |
1,976,466 |
-3,760 |
Wheat(CBOT) |
Jul18 |
180612 |
514.75 |
538.25 |
510.25 |
534.50 |
+20.00 |
128,275 |
179,640 |
-15,005 |
Sep18 |
180612 |
531.50 |
553.50 |
526.50 |
550.00 |
+19.25 |
64,553 |
139,056 |
+497 |
Dec18 |
180612 |
553.50 |
575.50 |
549.25 |
572.25 |
+18.75 |
41,161 |
136,888 |
+6,943 |
Mar19 |
180612 |
572.25 |
593.75 |
568.25 |
590.75 |
+18.50 |
4,809 |
39,261 |
+340 |
May19 |
180612 |
582.25 |
604.00 |
579.00 |
601.25 |
+18.25 |
2,136 |
9,523 |
+442 |
Jul19 |
180612 |
586.25 |
606.75 |
582.25 |
604.00 |
+17.75 |
7,698 |
31,701 |
+68 |
Total Volume and Open Interest |
249,988 |
548,588 |
-6,739 |
Wheat(KCBT) |
Jul18 |
180612 |
535.50 |
555.50 |
530.50 |
553.50 |
+18.75 |
55,472 |
105,409 |
-10,235 |
Sep18 |
180612 |
550.25 |
570.00 |
546.25 |
568.00 |
+18.00 |
38,783 |
88,531 |
+4,835 |
Dec18 |
180612 |
575.00 |
592.50 |
569.25 |
590.50 |
+17.25 |
16,892 |
66,094 |
+1,496 |
Mar19 |
180612 |
588.00 |
608.00 |
585.00 |
605.50 |
+16.75 |
3,688 |
21,789 |
+847 |
May19 |
180612 |
597.50 |
616.50 |
594.75 |
614.75 |
+17.25 |
1,162 |
3,652 |
+106 |
Jul19 |
180612 |
600.00 |
620.25 |
597.00 |
618.50 |
+18.00 |
2,381 |
9,775 |
+525 |
Sep19 |
180612 |
612.25 |
627.75 |
606.25 |
626.00 |
+17.50 |
67 |
752 |
+9 |
Total Volume and Open Interest |
118,483 |
298,357 |
-2,400 |
Wheat(MGE) |
Jul18 |
180612 |
589.75 |
597.50 |
588.00 |
592.50 |
+2.75 |
4,906 |
21,078 |
-619 |
Sep18 |
180612 |
603.50 |
609.25 |
600.00 |
604.50 |
+3.00 |
3,839 |
17,684 |
+792 |
Dec18 |
180612 |
615.50 |
622.50 |
613.00 |
618.00 |
+3.50 |
1,412 |
11,997 |
+272 |
Mar19 |
180612 |
629.50 |
636.25 |
625.75 |
632.50 |
+3.00 |
1,023 |
3,446 |
+255 |
May19 |
180612 |
642.50 |
642.50 |
633.75 |
641.00 |
+4.00 |
320 |
568 |
+45 |
Jul19 |
180612 |
651.00 |
651.25 |
644.00 |
651.25 |
+5.75 |
120 |
765 |
+95 |
Total Volume and Open Interest |
11,664 |
55,951 |
+879 |
Oats(CBOT) |
Jul18 |
180612 |
242.25 |
244.00 |
240.50 |
242.25 |
-0.25 |
382 |
2,569 |
-87 |
Sep18 |
180612 |
246.25 |
246.75 |
245.75 |
246.00 |
+0.25 |
80 |
935 |
-2 |
Dec18 |
180612 |
246.50 |
251.50 |
244.50 |
251.25 |
+3.50 |
136 |
1,720 |
+61 |
Mar19 |
180612 |
254.00 |
254.00 |
254.00 |
254.00 |
+3.50 |
0 |
33 |
+0 |
Total Volume and Open Interest |
598 |
5,257 |
-28 |
Rough Rice(CBOT) |
Jul18 |
180612 |
11.71 |
11.96 |
11.29 |
11.93 |
+0.28 |
196 |
6,560 |
+18 |
Sep18 |
180612 |
10.67 |
10.67 |
10.30 |
10.59 |
-0.06 |
173 |
3,823 |
+83 |
Nov18 |
180612 |
10.70 |
10.72 |
10.50 |
10.72 |
-0.10 |
16 |
389 |
+10 |
Jan19 |
180612 |
10.93 |
10.93 |
10.93 |
10.93 |
-0.13 |
0 |
6 |
+0 |
Total Volume and Open Interest |
385 |
10,778 |
+111 |
Live Cattle(CME) |
Jun18 |
180612 |
108.700 |
109.000 |
108.050 |
108.535 |
-0.115 |
3,175 |
12,512 |
-1,404 |
Aug18 |
180612 |
104.180 |
104.800 |
103.250 |
104.300 |
+0.120 |
25,555 |
157,168 |
-1,003 |
Oct18 |
180612 |
106.980 |
107.730 |
106.035 |
107.350 |
+0.350 |
12,551 |
72,010 |
+530 |
Dec18 |
180612 |
110.800 |
111.635 |
110.035 |
111.285 |
+0.485 |
8,998 |
50,764 |
+819 |
Feb19 |
180612 |
114.430 |
115.250 |
113.730 |
114.885 |
+0.285 |
2,931 |
20,588 |
+151 |
Apr19 |
180612 |
116.300 |
116.830 |
115.550 |
116.550 |
+0.100 |
1,565 |
9,995 |
+278 |
Total Volume and Open Interest |
55,372 |
332,122 |
-483 |
Feeder Cattle(CME) |
Aug18 |
180612 |
145.650 |
146.500 |
144.500 |
145.800 |
-0.150 |
4,529 |
24,150 |
+4 |
Sep18 |
180612 |
146.985 |
147.550 |
145.750 |
146.830 |
-0.420 |
2,034 |
5,578 |
+303 |
Oct18 |
180612 |
147.250 |
147.830 |
146.000 |
146.950 |
-0.630 |
1,733 |
6,807 |
-296 |
Nov18 |
180612 |
147.600 |
148.235 |
146.380 |
147.300 |
-0.650 |
1,048 |
3,992 |
+143 |
Jan19 |
180612 |
145.150 |
145.600 |
143.900 |
144.600 |
-0.835 |
472 |
2,877 |
-46 |
Mar19 |
180612 |
144.985 |
145.000 |
143.400 |
144.185 |
-0.750 |
286 |
919 |
+100 |
Apr19 |
180612 |
144.200 |
144.830 |
143.535 |
144.450 |
unch |
8 |
12 |
+4 |
Total Volume and Open Interest |
10,110 |
44,335 |
+212 |
Lean Hogs(CME) |
Jun18 |
180612 |
80.500 |
80.650 |
80.080 |
80.535 |
+0.385 |
5,658 |
11,534 |
-1,080 |
Jul18 |
180612 |
80.035 |
81.750 |
79.100 |
81.450 |
+2.050 |
24,913 |
58,458 |
-3,360 |
Aug18 |
180612 |
75.750 |
77.680 |
75.100 |
77.535 |
+1.985 |
19,991 |
61,704 |
+1,015 |
Oct18 |
180612 |
63.550 |
64.785 |
62.785 |
64.650 |
+1.220 |
11,820 |
56,465 |
+337 |
Dec18 |
180612 |
59.180 |
60.080 |
58.500 |
59.985 |
+0.785 |
5,847 |
28,328 |
+778 |
Feb19 |
180612 |
64.135 |
64.680 |
63.350 |
64.580 |
+0.445 |
1,974 |
11,773 |
+257 |
Apr19 |
180612 |
68.250 |
68.650 |
67.600 |
68.600 |
+0.200 |
1,076 |
6,065 |
+503 |
May19 |
180612 |
73.000 |
73.500 |
73.000 |
73.500 |
unch |
5 |
96 |
+3 |
Total Volume and Open Interest |
71,428 |
235,199 |
-1,486 |
Class III Milk(CME) |
Jun18 |
180612 |
15.41 |
15.44 |
15.38 |
15.40 |
-0.03 |
249 |
3,660 |
-71 |
Jul18 |
180612 |
15.90 |
15.95 |
15.82 |
15.83 |
-0.07 |
296 |
3,840 |
+144 |
Aug18 |
180612 |
16.47 |
16.51 |
16.36 |
16.41 |
-0.11 |
116 |
2,827 |
+48 |
Sep18 |
180612 |
16.76 |
16.80 |
16.65 |
16.76 |
-0.05 |
106 |
2,828 |
+7 |
Oct18 |
180612 |
16.72 |
16.76 |
16.67 |
16.75 |
-0.02 |
197 |
2,630 |
+59 |
Nov18 |
180612 |
16.49 |
16.54 |
16.41 |
16.49 |
-0.03 |
77 |
2,178 |
+8 |
Dec18 |
180612 |
16.35 |
16.38 |
16.28 |
16.36 |
-0.03 |
67 |
2,073 |
-32 |
Jan19 |
180612 |
16.09 |
16.19 |
16.04 |
16.17 |
-0.02 |
76 |
515 |
+3 |
Feb19 |
180612 |
16.15 |
16.19 |
16.05 |
16.15 |
-0.03 |
67 |
450 |
+13 |
Mar19 |
180612 |
16.10 |
16.17 |
16.05 |
16.15 |
unch |
69 |
334 |
+45 |
Apr19 |
180612 |
16.11 |
16.18 |
16.04 |
16.16 |
-0.02 |
86 |
277 |
+40 |
May19 |
180612 |
16.20 |
16.23 |
16.14 |
16.23 |
-0.02 |
72 |
155 |
+34 |
Jun19 |
180612 |
16.27 |
16.34 |
16.27 |
16.34 |
-0.04 |
59 |
148 |
+32 |
Total Volume and Open Interest |
1,562 |
22,255 |
+348 |
Cocoa(ICE) |
Jul18 |
180612 |
2373 |
2420 |
2347 |
2413 |
+41 |
25,266 |
39,021 |
-11,799 |
Sep18 |
180612 |
2410 |
2456 |
2392 |
2444 |
+36 |
43,261 |
95,858 |
+3,314 |
Dec18 |
180612 |
2436 |
2475 |
2417 |
2465 |
+31 |
13,484 |
63,063 |
+348 |
Mar19 |
180612 |
2439 |
2476 |
2425 |
2470 |
+27 |
3,076 |
45,049 |
+22 |
May19 |
180612 |
2432 |
2475 |
2432 |
2472 |
+27 |
642 |
14,025 |
+1 |
Jul19 |
180612 |
2459 |
2482 |
2455 |
2479 |
+27 |
186 |
4,780 |
+12 |
Sep19 |
180612 |
2468 |
2492 |
2464 |
2486 |
+27 |
844 |
4,971 |
-31 |
Total Volume and Open Interest |
87,041 |
275,026 |
-7,862 |
Coffee "C"(ICE) |
Jul18 |
180612 |
117.05 |
117.95 |
116.75 |
117.35 |
+0.25 |
42,822 |
85,011 |
-10,515 |
Sep18 |
180612 |
119.05 |
120.05 |
118.85 |
119.50 |
+0.30 |
34,369 |
96,814 |
+8,259 |
Dec18 |
180612 |
122.75 |
123.55 |
122.45 |
123.05 |
+0.30 |
10,487 |
50,810 |
+2,912 |
Mar19 |
180612 |
126.30 |
127.00 |
125.95 |
126.45 |
+0.30 |
4,376 |
18,851 |
+285 |
May19 |
180612 |
128.45 |
129.25 |
128.25 |
128.75 |
+0.30 |
1,710 |
12,058 |
+166 |
Jul19 |
180612 |
131.00 |
131.20 |
130.40 |
130.90 |
+0.30 |
738 |
3,688 |
-9 |
Total Volume and Open Interest |
95,424 |
276,552 |
+1,396 |
Orange Juice(ICE) |
Jul18 |
180612 |
156.85 |
157.45 |
154.00 |
154.30 |
-2.70 |
1,136 |
9,922 |
-558 |
Sep18 |
180612 |
158.60 |
159.00 |
156.10 |
156.25 |
-2.50 |
464 |
5,107 |
+280 |
Nov18 |
180612 |
158.35 |
158.35 |
156.80 |
156.85 |
-2.05 |
113 |
1,509 |
+64 |
Jan19 |
180612 |
158.15 |
158.15 |
157.05 |
157.05 |
-2.05 |
22 |
277 |
+9 |
Mar19 |
180612 |
158.00 |
158.00 |
156.65 |
156.65 |
-1.85 |
1 |
28 |
+0 |
May19 |
180612 |
156.65 |
156.65 |
156.65 |
156.65 |
-1.85 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,736 |
16,851 |
-205 |
Sugar #11(ICE) |
Jul18 |
180612 |
12.38 |
12.55 |
12.22 |
12.35 |
unch |
94,083 |
283,663 |
-26,920 |
Oct18 |
180612 |
12.65 |
12.85 |
12.55 |
12.67 |
+0.03 |
79,591 |
350,405 |
+10,467 |
Mar19 |
180612 |
13.36 |
13.48 |
13.22 |
13.34 |
+0.01 |
33,748 |
212,032 |
+10,917 |
May19 |
180612 |
13.38 |
13.49 |
13.26 |
13.37 |
unch |
6,554 |
53,913 |
+1,798 |
Jul19 |
180612 |
13.44 |
13.54 |
13.36 |
13.43 |
unch |
3,922 |
41,813 |
+623 |
Oct19 |
180612 |
13.56 |
13.65 |
13.48 |
13.56 |
unch |
2,464 |
36,622 |
-168 |
Mar20 |
180612 |
14.01 |
14.10 |
13.95 |
14.02 |
-0.01 |
809 |
12,571 |
-53 |
May20 |
180612 |
14.03 |
14.10 |
13.95 |
14.03 |
-0.03 |
141 |
2,590 |
+26 |
Total Volume and Open Interest |
221,587 |
997,444 |
-3,225 |
London Cocoa(LCE) |
Jul18 |
180612 |
1676 |
1706 |
1660 |
1685 |
+9 |
22,229 |
51,819 |
-5,928 |
Sep18 |
180612 |
1734 |
1763 |
1716 |
1749 |
+14 |
13,987 |
57,767 |
-1,007 |
Dec18 |
180612 |
1759 |
1792 |
1752 |
1780 |
+13 |
9,664 |
53,185 |
-1,447 |
Mar19 |
180612 |
1776 |
1796 |
1765 |
1788 |
+8 |
6,172 |
46,907 |
-228 |
May19 |
180612 |
1778 |
1797 |
1767 |
1790 |
+7 |
2,106 |
20,256 |
+757 |
Jul19 |
180612 |
1782 |
1800 |
1770 |
1791 |
+7 |
1,155 |
11,367 |
+492 |
Sep19 |
180612 |
1780 |
1790 |
1771 |
1789 |
+7 |
499 |
7,339 |
+134 |
Total Volume and Open Interest |
55,883 |
253,631 |
-7,235 |
London Sugar(LCE) |
Aug18 |
180612 |
352.60 |
356.30 |
349.60 |
352.00 |
+1.00 |
7,662 |
41,048 |
-1,967 |
Oct18 |
180612 |
349.60 |
353.20 |
347.20 |
349.70 |
+1.30 |
4,711 |
25,857 |
+658 |
Dec18 |
180612 |
350.50 |
353.70 |
348.60 |
351.00 |
+1.10 |
937 |
12,865 |
+63 |
Mar19 |
180612 |
353.60 |
357.10 |
352.60 |
354.40 |
+0.50 |
582 |
8,378 |
+190 |
May19 |
180612 |
358.40 |
360.80 |
356.50 |
358.10 |
+0.30 |
190 |
3,917 |
-27 |
Total Volume and Open Interest |
14,410 |
97,037 |
-911 |
Cotton(ICE) |
Jul18 |
180612 |
95.19 |
95.85 |
94.67 |
95.21 |
+0.46 |
31,101 |
72,479 |
-7,818 |
Oct18 |
180612 |
92.53 |
93.63 |
91.96 |
93.63 |
+1.05 |
18 |
56 |
+7 |
Dec18 |
180612 |
91.68 |
93.19 |
91.20 |
92.90 |
+1.22 |
32,649 |
184,743 |
+728 |
Mar19 |
180612 |
91.82 |
92.98 |
91.11 |
92.79 |
+1.21 |
6,009 |
35,563 |
+2,042 |
May19 |
180612 |
91.74 |
92.71 |
91.05 |
92.61 |
+1.12 |
1,425 |
5,247 |
-243 |
Jul19 |
180612 |
91.50 |
92.43 |
91.22 |
92.37 |
+1.02 |
674 |
4,833 |
+192 |
Total Volume and Open Interest |
72,371 |
317,362 |
-4,733 |
Lumber(CME) |
Jul18 |
180612 |
572.0 |
573.7 |
569.6 |
569.6 |
-10.0 |
531 |
4,389 |
-80 |
Sep18 |
180612 |
555.8 |
557.0 |
552.5 |
552.5 |
-10.0 |
227 |
1,407 |
+73 |
Nov18 |
180612 |
522.2 |
522.2 |
520.0 |
520.0 |
-10.0 |
67 |
534 |
-3 |
Jan19 |
180612 |
494.5 |
496.0 |
494.5 |
495.0 |
-9.5 |
16 |
310 |
+7 |
Total Volume and Open Interest |
847 |
6,843 |
-2 |
Crude Oil(NYM) |
Jul18 |
180612 |
66.05 |
66.70 |
65.87 |
66.36 |
+0.26 |
571,224 |
324,550 |
-43,486 |
Aug18 |
180612 |
66.03 |
66.62 |
65.80 |
66.28 |
+0.25 |
182,489 |
304,863 |
+16,681 |
Sep18 |
180612 |
65.74 |
66.33 |
65.50 |
65.98 |
+0.24 |
93,969 |
219,883 |
-1,448 |
Oct18 |
180612 |
65.40 |
65.92 |
65.10 |
65.58 |
+0.22 |
62,248 |
188,990 |
-5,838 |
Nov18 |
180612 |
65.14 |
65.66 |
64.91 |
65.37 |
+0.20 |
44,922 |
121,104 |
+1,868 |
Dec18 |
180612 |
64.89 |
65.43 |
64.66 |
65.16 |
+0.19 |
64,016 |
292,409 |
+1,381 |
Jan19 |
180612 |
64.70 |
65.14 |
64.45 |
64.94 |
+0.19 |
20,909 |
119,841 |
-5,050 |
Feb19 |
180612 |
64.60 |
64.86 |
64.16 |
64.68 |
+0.19 |
11,098 |
65,457 |
-494 |
Mar19 |
180612 |
64.30 |
64.57 |
63.89 |
64.39 |
+0.17 |
16,478 |
79,014 |
+2,731 |
Apr19 |
180612 |
63.94 |
64.28 |
63.58 |
64.09 |
+0.15 |
5,270 |
42,234 |
+101 |
May19 |
180612 |
63.75 |
64.00 |
63.29 |
63.79 |
+0.12 |
4,724 |
34,723 |
-653 |
Jun19 |
180612 |
63.46 |
63.74 |
63.00 |
63.50 |
+0.10 |
18,173 |
143,570 |
-2,113 |
Jul19 |
180612 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.07 |
1,173 |
32,925 |
+245 |
Aug19 |
180612 |
62.85 |
62.85 |
62.85 |
62.85 |
+0.05 |
617 |
29,161 |
+121 |
Sep19 |
180612 |
62.55 |
62.55 |
62.55 |
62.55 |
+0.04 |
3,805 |
55,270 |
+570 |
Oct19 |
180612 |
62.28 |
62.28 |
62.28 |
62.28 |
+0.02 |
1,091 |
29,238 |
+33 |
Total Volume and Open Interest |
1,142,430 |
2,520,940 |
-30,752 |
e-miNY Crude Oil(NYM) |
Jul18 |
180612 |
66.050 |
66.700 |
65.875 |
66.350 |
+0.250 |
12,515 |
2,880 |
-81 |
Aug18 |
180612 |
65.975 |
66.625 |
65.825 |
66.275 |
+0.250 |
447 |
655 |
+5 |
Sep18 |
180612 |
65.800 |
66.300 |
65.625 |
65.975 |
+0.225 |
41 |
224 |
+17 |
Oct18 |
180612 |
65.175 |
65.825 |
65.175 |
65.575 |
+0.225 |
29 |
31 |
-12 |
Nov18 |
180612 |
65.200 |
65.600 |
64.950 |
65.375 |
+0.200 |
87 |
200 |
+75 |
Dec18 |
180612 |
64.925 |
65.350 |
64.750 |
65.150 |
+0.175 |
86 |
323 |
+68 |
Jan19 |
180612 |
64.625 |
64.950 |
64.625 |
64.950 |
+0.200 |
5 |
154 |
+1 |
Feb19 |
180612 |
64.675 |
64.675 |
64.675 |
64.675 |
+0.175 |
2 |
54 |
+2 |
Mar19 |
180612 |
64.400 |
64.400 |
64.400 |
64.400 |
+0.175 |
0 |
26 |
+0 |
Apr19 |
180612 |
64.100 |
64.100 |
64.100 |
64.100 |
+0.150 |
1 |
36 |
-1 |
Total Volume and Open Interest |
13,220 |
4,666 |
+79 |
NY Harbor ULSD(NYM) |
Jul18 |
180612 |
216.25 |
218.17 |
214.71 |
216.18 |
+0.11 |
69,951 |
101,174 |
-7,505 |
Aug18 |
180612 |
216.76 |
218.47 |
214.97 |
216.44 |
-0.04 |
42,033 |
79,143 |
+4,704 |
Sep18 |
180612 |
217.18 |
218.86 |
215.45 |
216.81 |
-0.16 |
27,077 |
50,395 |
+195 |
Oct18 |
180612 |
217.64 |
219.26 |
216.16 |
217.24 |
-0.23 |
15,366 |
34,609 |
+1,381 |
Nov18 |
180612 |
218.28 |
219.73 |
216.58 |
217.65 |
-0.30 |
10,267 |
29,638 |
+1,450 |
Dec18 |
180612 |
218.31 |
219.99 |
216.59 |
217.87 |
-0.33 |
13,587 |
54,749 |
+1,428 |
Jan19 |
180612 |
218.99 |
220.40 |
217.22 |
218.27 |
-0.37 |
2,746 |
14,108 |
+178 |
Feb19 |
180612 |
219.24 |
220.53 |
217.33 |
218.37 |
-0.41 |
2,525 |
7,509 |
+829 |
Mar19 |
180612 |
219.26 |
220.20 |
216.80 |
217.92 |
-0.52 |
2,681 |
8,653 |
+862 |
Apr19 |
180612 |
216.07 |
219.01 |
215.61 |
216.65 |
-0.66 |
954 |
4,769 |
+178 |
May19 |
180612 |
215.28 |
217.19 |
215.06 |
215.91 |
-0.67 |
174 |
1,558 |
+9 |
Jun19 |
180612 |
214.65 |
217.62 |
214.59 |
215.49 |
-0.61 |
520 |
16,719 |
+63 |
Jul19 |
180612 |
216.35 |
216.35 |
215.72 |
215.72 |
-0.55 |
32 |
863 |
+4 |
Aug19 |
180612 |
217.00 |
217.00 |
216.06 |
216.06 |
-0.52 |
25 |
302 |
+8 |
Total Volume and Open Interest |
188,215 |
414,175 |
+3,459 |
RBOB Gasoline(NYM) |
Jul18 |
180612 |
210.50 |
211.71 |
207.78 |
208.99 |
-1.50 |
83,195 |
122,515 |
-8,275 |
Aug18 |
180612 |
209.99 |
210.56 |
206.75 |
207.89 |
-1.42 |
52,342 |
92,376 |
+609 |
Sep18 |
180612 |
207.70 |
208.93 |
205.30 |
206.28 |
-1.40 |
34,008 |
65,443 |
+2,566 |
Oct18 |
180612 |
196.66 |
197.72 |
194.25 |
195.28 |
-1.22 |
18,039 |
52,530 |
+2,598 |
Nov18 |
180612 |
194.78 |
194.90 |
191.69 |
192.69 |
-1.04 |
10,829 |
41,382 |
+1,331 |
Dec18 |
180612 |
191.93 |
193.01 |
189.89 |
190.95 |
-0.92 |
9,431 |
41,629 |
+1,032 |
Jan19 |
180612 |
191.61 |
192.65 |
189.60 |
190.60 |
-0.89 |
2,320 |
20,920 |
+56 |
Feb19 |
180612 |
190.92 |
193.23 |
190.18 |
191.19 |
-0.87 |
954 |
6,512 |
+8 |
Mar19 |
180612 |
192.75 |
194.65 |
191.69 |
192.68 |
-0.79 |
1,198 |
7,828 |
+16 |
Apr19 |
180612 |
208.91 |
211.25 |
208.31 |
209.30 |
-0.70 |
455 |
4,757 |
-81 |
Total Volume and Open Interest |
213,175 |
468,274 |
-170 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180612 |
208.99 |
208.99 |
208.99 |
208.99 |
-1.50 |
0 |
1 |
+0 |
Aug18 |
180612 |
207.89 |
207.89 |
207.89 |
207.89 |
-1.42 |
|
|
|
Sep18 |
180612 |
206.28 |
206.28 |
206.28 |
206.28 |
-1.40 |
|
|
|
Oct18 |
180612 |
195.28 |
195.28 |
195.28 |
195.28 |
-1.22 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180612 |
2.954 |
2.988 |
2.917 |
2.939 |
-0.010 |
158,581 |
227,181 |
-29,944 |
Aug18 |
180612 |
2.947 |
2.974 |
2.912 |
2.929 |
-0.012 |
76,196 |
141,200 |
+14,253 |
Sep18 |
180612 |
2.919 |
2.944 |
2.886 |
2.902 |
-0.009 |
70,593 |
154,527 |
-13,316 |
Oct18 |
180612 |
2.932 |
2.955 |
2.899 |
2.917 |
-0.006 |
48,241 |
158,071 |
-150 |
Nov18 |
180612 |
2.976 |
3.000 |
2.946 |
2.964 |
-0.006 |
23,736 |
101,695 |
+1,660 |
Dec18 |
180612 |
3.082 |
3.103 |
3.054 |
3.072 |
-0.005 |
13,024 |
89,883 |
-530 |
Jan19 |
180612 |
3.169 |
3.185 |
3.138 |
3.158 |
-0.004 |
26,002 |
109,716 |
-1,161 |
Feb19 |
180612 |
3.136 |
3.158 |
3.110 |
3.130 |
-0.002 |
9,487 |
64,813 |
+587 |
Mar19 |
180612 |
3.052 |
3.059 |
3.011 |
3.034 |
unch |
23,484 |
112,688 |
+2,366 |
Apr19 |
180612 |
2.662 |
2.669 |
2.639 |
2.655 |
+0.003 |
9,483 |
107,271 |
+235 |
May19 |
180612 |
2.614 |
2.624 |
2.598 |
2.613 |
+0.004 |
2,662 |
55,568 |
+941 |
Jun19 |
180612 |
2.649 |
2.650 |
2.624 |
2.640 |
+0.005 |
795 |
23,798 |
+198 |
Jul19 |
180612 |
2.679 |
2.681 |
2.654 |
2.671 |
+0.005 |
1,772 |
22,445 |
+473 |
Aug19 |
180612 |
2.686 |
2.688 |
2.663 |
2.679 |
+0.005 |
845 |
19,058 |
-151 |
Sep19 |
180612 |
2.670 |
2.673 |
2.650 |
2.666 |
+0.005 |
382 |
22,413 |
-122 |
Oct19 |
180612 |
2.693 |
2.693 |
2.670 |
2.686 |
+0.005 |
1,411 |
39,680 |
+232 |
Total Volume and Open Interest |
467,077 |
1,533,090 |
-24,287 |
Brent Crude Oil(ICE) |
Aug18 |
180612 |
76.50 |
77.07 |
75.43 |
75.88 |
-0.58 |
251,826 |
466,566 |
-14,189 |
Sep18 |
180612 |
76.20 |
76.78 |
75.20 |
75.65 |
-0.54 |
141,700 |
432,307 |
+7,740 |
Oct18 |
180612 |
75.80 |
76.37 |
74.85 |
75.30 |
-0.52 |
59,686 |
179,829 |
+5,858 |
Nov18 |
180612 |
75.51 |
76.04 |
74.63 |
75.03 |
-0.50 |
41,444 |
154,367 |
-848 |
Dec18 |
180612 |
75.25 |
75.75 |
74.34 |
74.76 |
-0.48 |
94,531 |
317,510 |
+3,020 |
Jan19 |
180612 |
74.85 |
75.41 |
74.10 |
74.47 |
-0.47 |
18,278 |
90,632 |
-1,797 |
Feb19 |
180612 |
74.60 |
75.06 |
73.84 |
74.16 |
-0.45 |
9,230 |
74,305 |
+489 |
Mar19 |
180612 |
74.28 |
74.72 |
73.55 |
73.85 |
-0.43 |
14,058 |
61,898 |
+720 |
Apr19 |
180612 |
74.05 |
74.36 |
73.27 |
73.53 |
-0.43 |
7,021 |
33,743 |
-2,565 |
May19 |
180612 |
73.69 |
73.71 |
73.05 |
73.21 |
-0.40 |
3,900 |
27,632 |
+795 |
Jun19 |
180612 |
73.23 |
73.65 |
72.59 |
72.87 |
-0.38 |
27,117 |
112,643 |
-2,473 |
Jul19 |
180612 |
72.63 |
72.65 |
72.55 |
72.55 |
-0.37 |
3,368 |
30,550 |
-374 |
Aug19 |
180612 |
72.22 |
72.22 |
72.22 |
72.22 |
-0.37 |
3,712 |
25,927 |
-647 |
Sep19 |
180612 |
71.87 |
71.87 |
71.87 |
71.87 |
-0.37 |
4,281 |
45,364 |
+1,175 |
Total Volume and Open Interest |
734,785 |
2,536,708 |
-1,131 |
Gas Oil(ICE) |
Jun18 |
180612 |
670.75 |
677.25 |
670.00 |
671.50 |
unch |
43,699 |
41,246 |
-18,497 |
Jul18 |
180612 |
665.00 |
670.75 |
660.00 |
667.25 |
+1.75 |
103,020 |
167,952 |
-5,875 |
Aug18 |
180612 |
665.75 |
670.75 |
660.25 |
667.00 |
+1.00 |
70,440 |
160,588 |
+3,728 |
Sep18 |
180612 |
665.50 |
671.00 |
661.50 |
667.25 |
+0.75 |
32,736 |
98,706 |
+5,444 |
Oct18 |
180612 |
666.25 |
671.50 |
661.75 |
667.75 |
+0.75 |
18,795 |
84,643 |
+441 |
Nov18 |
180612 |
664.50 |
669.50 |
660.25 |
665.75 |
+0.50 |
9,452 |
39,332 |
+3,168 |
Dec18 |
180612 |
662.25 |
667.25 |
657.50 |
663.50 |
+0.25 |
22,744 |
114,234 |
+926 |
Jan19 |
180612 |
662.50 |
666.50 |
657.50 |
662.75 |
+0.25 |
3,639 |
29,440 |
+938 |
Feb19 |
180612 |
663.50 |
665.50 |
657.50 |
662.75 |
+0.25 |
1,777 |
26,903 |
+318 |
Mar19 |
180612 |
663.00 |
665.25 |
656.25 |
661.50 |
+0.25 |
1,541 |
20,534 |
+514 |
Total Volume and Open Interest |
317,990 |
1,031,177 |
-8,275 |
Ethanol(CBOT) |
Jul18 |
180612 |
1.428 |
1.452 |
1.425 |
1.444 |
+0.018 |
58 |
874 |
+3 |
Aug18 |
180612 |
1.448 |
1.463 |
1.442 |
1.460 |
+0.016 |
50 |
300 |
+44 |
Sep18 |
180612 |
1.464 |
1.471 |
1.462 |
1.471 |
+0.016 |
0 |
281 |
+0 |
Oct18 |
180612 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.016 |
0 |
177 |
+0 |
Nov18 |
180612 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.016 |
0 |
27 |
+0 |
Dec18 |
180612 |
1.466 |
1.466 |
1.460 |
1.463 |
+0.023 |
0 |
99 |
+0 |
Jan19 |
180612 |
1.457 |
1.457 |
1.457 |
1.457 |
+0.023 |
0 |
85 |
+0 |
Feb19 |
180612 |
1.457 |
1.457 |
1.457 |
1.457 |
+0.023 |
|
|
|
Total Volume and Open Interest |
108 |
1,843 |
+47 |
WTI Crude Oil(ICE) |
Jul18 |
180612 |
66.18 |
66.69 |
65.88 |
66.36 |
+0.26 |
30,067 |
69,255 |
-2,119 |
Aug18 |
180612 |
66.01 |
66.61 |
65.81 |
66.28 |
+0.25 |
44,403 |
68,592 |
+2,032 |
Sep18 |
180612 |
65.76 |
66.31 |
65.51 |
65.98 |
+0.24 |
26,872 |
64,895 |
-297 |
Oct18 |
180612 |
65.46 |
65.89 |
65.15 |
65.58 |
+0.22 |
15,230 |
25,323 |
+271 |
Nov18 |
180612 |
65.12 |
65.65 |
64.95 |
65.37 |
+0.20 |
11,395 |
15,460 |
+1,163 |
Dec18 |
180612 |
64.90 |
65.42 |
64.69 |
65.16 |
+0.19 |
21,068 |
127,711 |
-1,174 |
Jan19 |
180612 |
64.79 |
65.15 |
64.47 |
64.94 |
+0.19 |
2,876 |
18,462 |
-72 |
Feb19 |
180612 |
64.80 |
64.80 |
64.20 |
64.68 |
+0.19 |
1,443 |
15,526 |
-190 |
Mar19 |
180612 |
64.53 |
64.53 |
64.19 |
64.39 |
+0.17 |
1,157 |
16,843 |
+268 |
Apr19 |
180612 |
63.90 |
64.09 |
63.90 |
64.09 |
+0.15 |
475 |
4,464 |
+9 |
May19 |
180612 |
63.79 |
63.79 |
63.79 |
63.79 |
+0.12 |
319 |
7,210 |
+215 |
Jun19 |
180612 |
63.14 |
63.67 |
63.14 |
63.50 |
+0.10 |
5,242 |
50,696 |
+1,629 |
Jul19 |
180612 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.07 |
250 |
5,215 |
+200 |
Aug19 |
180612 |
62.85 |
62.85 |
62.85 |
62.85 |
+0.05 |
259 |
5,585 |
+200 |
Sep19 |
180612 |
62.55 |
62.55 |
62.55 |
62.55 |
+0.04 |
757 |
11,419 |
+380 |
Oct19 |
180612 |
62.28 |
62.28 |
62.28 |
62.28 |
+0.02 |
554 |
3,677 |
+500 |
Total Volume and Open Interest |
174,768 |
650,964 |
+5,426 |
US Dollar Index(ICE) |
Jun18 |
180612 |
93.680 |
93.915 |
93.455 |
93.800 |
+0.240 |
18,648 |
37,299 |
-948 |
Sep18 |
180612 |
93.275 |
93.520 |
93.050 |
93.405 |
+0.240 |
2,997 |
6,849 |
+1,299 |
Dec18 |
180612 |
92.960 |
92.980 |
92.685 |
92.930 |
+0.240 |
35 |
912 |
+6 |
Total Volume and Open Interest |
21,687 |
45,312 |
+363 |
Australian Dollar(CME) |
Jun18 |
180612 |
76.07 |
76.24 |
75.66 |
75.71 |
-0.34 |
97,059 |
128,196 |
-5,091 |
Sep18 |
180612 |
76.13 |
76.28 |
75.70 |
75.75 |
-0.34 |
6,290 |
12,418 |
+3,074 |
Dec18 |
180612 |
76.00 |
76.30 |
75.80 |
75.82 |
-0.35 |
7 |
456 |
-3 |
Total Volume and Open Interest |
103,768 |
141,667 |
-2,146 |
British Pound(CME) |
Jun18 |
180612 |
133.82 |
134.29 |
133.45 |
133.79 |
-0.05 |
113,664 |
204,509 |
-12,042 |
Sep18 |
180612 |
134.39 |
134.84 |
134.02 |
134.36 |
-0.05 |
8,969 |
35,401 |
+3,888 |
Dec18 |
180612 |
134.82 |
134.95 |
134.82 |
134.95 |
-0.06 |
2 |
749 |
+1 |
Total Volume and Open Interest |
123,515 |
243,491 |
-8,429 |
Canadian Dollar(CME) |
Jun18 |
180612 |
77.02 |
77.06 |
76.75 |
76.83 |
-0.18 |
87,075 |
118,104 |
-6,147 |
Sep18 |
180612 |
77.16 |
77.19 |
76.89 |
76.97 |
-0.19 |
8,998 |
33,431 |
+3,652 |
Dec18 |
180612 |
77.25 |
77.31 |
77.05 |
77.11 |
-0.20 |
193 |
4,141 |
-26 |
Mar19 |
180612 |
77.38 |
77.38 |
77.27 |
77.27 |
-0.19 |
18 |
146 |
+5 |
Total Volume and Open Interest |
96,353 |
156,167 |
-2,491 |
Japanese Yen(CME) |
Jun18 |
180612 |
90.91 |
90.92 |
90.53 |
90.67 |
-0.26 |
132,632 |
134,820 |
-7,296 |
Sep18 |
180612 |
91.49 |
91.50 |
91.11 |
91.24 |
-0.28 |
17,698 |
22,554 |
+10,153 |
Dec18 |
180612 |
91.90 |
91.97 |
91.85 |
91.88 |
-0.27 |
6 |
668 |
+2 |
Total Volume and Open Interest |
153,233 |
158,661 |
+3,014 |
Swiss Franc(CME) |
Jun18 |
180612 |
101.52 |
101.78 |
101.22 |
101.47 |
-0.11 |
25,555 |
90,803 |
-971 |
Sep18 |
180612 |
102.33 |
102.59 |
102.03 |
102.27 |
-0.12 |
1,244 |
8,373 |
+421 |
Dec18 |
180612 |
103.00 |
103.42 |
102.94 |
103.15 |
-0.11 |
4 |
55 |
+4 |
Total Volume and Open Interest |
26,803 |
99,245 |
-546 |
EuroFX(CME) |
Jun18 |
180612 |
117.86 |
118.15 |
117.38 |
117.55 |
-0.38 |
270,952 |
453,725 |
-15,217 |
Sep18 |
180612 |
118.71 |
118.96 |
118.20 |
118.36 |
-0.40 |
22,442 |
114,161 |
+8,606 |
Dec18 |
180612 |
119.51 |
119.76 |
119.10 |
119.25 |
-0.40 |
89 |
4,021 |
-24 |
Total Volume and Open Interest |
299,385 |
579,461 |
-6,699 |
Mexican Peso(CME) |
Jun18 |
180612 |
485.13 |
486.75 |
482.00 |
482.63 |
-2.75 |
89,774 |
186,543 |
-4,094 |
Jul18 |
180612 |
480.38 |
480.38 |
480.38 |
480.38 |
-2.88 |
|
|
|
Total Volume and Open Interest |
98,576 |
210,011 |
+2,145 |
Brazilian Real(CME) |
Jul18 |
180612 |
268.00 |
271.70 |
267.55 |
268.40 |
+0.80 |
7,437 |
38,533 |
+1,622 |
Aug18 |
180612 |
269.00 |
270.75 |
266.80 |
267.60 |
+0.70 |
128 |
88 |
+64 |
Sep18 |
180612 |
265.30 |
269.35 |
264.15 |
266.75 |
+0.75 |
45 |
4,345 |
-22 |
Oct18 |
180612 |
266.20 |
266.20 |
266.20 |
266.20 |
+0.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
7,610 |
43,022 |
+1,664 |
30-Year T-Bonds(CBOT) |
Jun18 |
180612 |
143~210 |
143~270 |
143~070 |
143~240 |
+0~030 |
4,566 |
10,257 |
-541 |
Sep18 |
180612 |
142~270 |
143~000 |
142~120 |
142~290 |
+0~030 |
304,485 |
790,846 |
-4,421 |
Dec18 |
180612 |
142~060 |
142~060 |
142~060 |
142~060 |
+0~030 |
0 |
7 |
+0 |
Total Volume and Open Interest |
309,051 |
801,110 |
-4,962 |
10-Year T-Notes(CBOT) |
Jun18 |
180612 |
119~245 |
119~270 |
119~180 |
119~235 |
-0~010 |
16,588 |
35,790 |
-5,377 |
Sep18 |
180612 |
119~140 |
119~175 |
119~075 |
119~130 |
-0~010 |
2,042,131 |
3,407,380 |
+13,850 |
Dec18 |
180612 |
119~090 |
119~090 |
119~040 |
119~090 |
-0~010 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,058,719 |
3,443,175 |
+8,473 |
5-Year T-Notes(CBOT) |
Jun18 |
180612 |
113~172 |
113~190 |
113~132 |
113~160 |
-0~010 |
6,437 |
50,109 |
-6,473 |
Sep18 |
180612 |
113~086 |
113~104 |
113~042 |
113~070 |
-0~012 |
878,320 |
3,642,799 |
+11,295 |
Dec18 |
180612 |
112~194 |
112~194 |
112~194 |
112~194 |
-0~012 |
0 |
3 |
+0 |
Total Volume and Open Interest |
884,757 |
3,692,911 |
+4,822 |
2 Year T-Notes(CBOT) |
Jun18 |
180612 |
106~016 |
106~020 |
106~004 |
106~012 |
-0~004 |
7,760 |
13,166 |
-2,822 |
Sep18 |
180612 |
105~280 |
105~282 |
105~262 |
105~272 |
-0~002 |
305,147 |
1,779,949 |
-8,416 |
Dec18 |
180612 |
105~194 |
105~194 |
105~194 |
105~194 |
-0~002 |
|
|
|
Total Volume and Open Interest |
312,907 |
1,793,115 |
-11,238 |
Eurodollars(CME) |
Jun18 |
180612 |
97.652 |
97.655 |
97.643 |
97.647 |
-0.005 |
234,227 |
1,375,045 |
-47,519 |
Sep18 |
180612 |
97.525 |
97.525 |
97.510 |
97.515 |
-0.005 |
170,944 |
1,330,047 |
-13,293 |
Dec18 |
180612 |
97.340 |
97.345 |
97.325 |
97.335 |
-0.005 |
211,443 |
1,938,438 |
-2,676 |
Mar19 |
180612 |
97.220 |
97.225 |
97.200 |
97.210 |
-0.005 |
159,939 |
1,356,548 |
+1,726 |
Jun19 |
180612 |
97.120 |
97.125 |
97.095 |
97.110 |
-0.005 |
235,109 |
1,337,607 |
+2,414 |
Sep19 |
180612 |
97.050 |
97.055 |
97.025 |
97.040 |
-0.005 |
191,774 |
892,649 |
-13,584 |
Dec19 |
180612 |
96.995 |
97.005 |
96.970 |
96.985 |
-0.005 |
253,562 |
1,839,444 |
+14,325 |
Mar20 |
180612 |
96.975 |
96.985 |
96.950 |
96.965 |
-0.005 |
145,119 |
966,500 |
-1,378 |
Jun20 |
180612 |
96.965 |
96.975 |
96.940 |
96.955 |
-0.005 |
104,133 |
943,047 |
+2,915 |
Sep20 |
180612 |
96.960 |
96.970 |
96.935 |
96.950 |
-0.005 |
80,842 |
717,818 |
+5,474 |
Dec20 |
180612 |
96.940 |
96.950 |
96.915 |
96.935 |
unch |
114,501 |
751,442 |
-3,364 |
Mar21 |
180612 |
96.945 |
96.955 |
96.920 |
96.940 |
unch |
74,973 |
384,658 |
+6,501 |
Jun21 |
180612 |
96.940 |
96.955 |
96.920 |
96.935 |
-0.005 |
44,589 |
287,231 |
-2,995 |
Sep21 |
180612 |
96.940 |
96.950 |
96.920 |
96.930 |
-0.005 |
35,355 |
196,776 |
+1,248 |
Dec21 |
180612 |
96.925 |
96.935 |
96.905 |
96.920 |
unch |
46,924 |
289,055 |
+2,943 |
Mar22 |
180612 |
96.925 |
96.935 |
96.905 |
96.920 |
unch |
33,003 |
128,286 |
+1,279 |
Jun22 |
180612 |
96.915 |
96.925 |
96.895 |
96.910 |
-0.005 |
23,297 |
88,641 |
+1,519 |
Sep22 |
180612 |
96.905 |
96.920 |
96.890 |
96.900 |
-0.005 |
20,407 |
62,647 |
+700 |
Total Volume and Open Interest |
2,251,830 |
15,268,257 |
-36,837 |
Ultra T-Bond(CBOT) |
Jun18 |
180612 |
156~31 |
157~11 |
156~17 |
157~09 |
+0~04 |
2,412 |
34,199 |
-1,982 |
Sep18 |
180612 |
156~14 |
156~21 |
155~26 |
156~18 |
+0~04 |
119,795 |
986,558 |
-6,815 |
Dec18 |
180612 |
156~22 |
156~22 |
156~22 |
156~22 |
+0~06 |
|
|
|
Total Volume and Open Interest |
122,207 |
1,020,757 |
-8,797 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180612 |
127~255 |
127~290 |
127~170 |
127~250 |
unch |
975 |
8,851 |
-733 |
Sep18 |
180612 |
127~015 |
127~050 |
126~240 |
127~005 |
unch |
154,366 |
529,950 |
+5,101 |
Dec18 |
180612 |
127~005 |
127~005 |
127~005 |
127~005 |
unch |
|
|
|
Total Volume and Open Interest |
155,341 |
538,801 |
+4,368 |
30 Day Federal Funds(CBOT) |
Jun18 |
180612 |
98.177 |
98.180 |
98.175 |
98.177 |
unch |
8,815 |
155,231 |
-3,747 |
Jul18 |
180612 |
98.085 |
98.090 |
98.080 |
98.085 |
unch |
10,355 |
254,241 |
-1,521 |
Aug18 |
180612 |
98.080 |
98.085 |
98.065 |
98.075 |
-0.005 |
26,144 |
250,412 |
-7,466 |
Sep18 |
180612 |
98.050 |
98.055 |
98.045 |
98.050 |
unch |
10,620 |
107,509 |
-2,276 |
Oct18 |
180612 |
97.895 |
97.900 |
97.885 |
97.890 |
-0.005 |
25,660 |
254,088 |
-2,166 |
Nov18 |
180612 |
97.880 |
97.880 |
97.860 |
97.870 |
-0.010 |
19,599 |
202,226 |
-1,636 |
Total Volume and Open Interest |
173,918 |
1,928,208 |
-23,000 |
Japanese Govt Bonds(SGX) |
Sep18 |
180612 |
150.63 |
150.64 |
150.53 |
150.61 |
-0.02 |
6,873 |
14,029 |
+9,138 |
Dec18 |
180612 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.02 |
|
|
|
Mar19 |
180612 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.02 |
|
|
|
Total Volume and Open Interest |
14,088 |
23,010 |
+597 |
Euro-Buxl(EUREX) |
Sep18 |
180612 |
171.80 |
172.18 |
170.94 |
171.96 |
+0.30 |
71,121 |
244,544 |
-7,123 |
Dec18 |
180612 |
170.36 |
170.36 |
170.36 |
170.36 |
+0.30 |
|
|
|
Mar19 |
180612 |
170.36 |
170.36 |
170.36 |
170.36 |
+0.30 |
|
|
|
Total Volume and Open Interest |
71,121 |
244,544 |
-7,123 |
Euro-Bund(EUREX) |
Sep18 |
180612 |
159.84 |
159.92 |
159.37 |
159.85 |
+0.11 |
959,958 |
2,182,127 |
-65,290 |
Dec18 |
180612 |
156.90 |
157.36 |
156.90 |
157.36 |
+0.10 |
7 |
107 |
+3 |
Mar19 |
180612 |
157.36 |
157.36 |
157.36 |
157.36 |
+0.10 |
|
|
|
Total Volume and Open Interest |
959,965 |
2,182,234 |
-65,287 |
Euro-Bobl(EUREX) |
Sep18 |
180612 |
131.11 |
131.11 |
130.90 |
131.08 |
unch |
539,394 |
1,738,579 |
-11,617 |
Dec18 |
180612 |
131.04 |
131.04 |
130.40 |
130.45 |
+0.12 |
|
|
|
Mar19 |
180612 |
130.45 |
130.45 |
130.45 |
130.45 |
+0.12 |
|
|
|
Total Volume and Open Interest |
539,394 |
1,738,579 |
-11,617 |
Euro-Schatz(EUREX) |
Sep18 |
180612 |
111.94 |
111.95 |
111.89 |
111.93 |
-0.02 |
471,243 |
1,861,101 |
-7,225 |
Dec18 |
180612 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.02 |
|
|
|
Mar19 |
180612 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.02 |
|
|
|
Total Volume and Open Interest |
471,243 |
1,861,101 |
-7,225 |
3-Mth Euribor(EUREX) |
Jun18 |
180612 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
398 |
2,568 |
-3,367 |
Sep18 |
180612 |
100.305 |
100.305 |
100.295 |
100.295 |
-0.005 |
0 |
3,747 |
-752 |
Dec18 |
180612 |
100.280 |
100.280 |
100.270 |
100.275 |
+0.005 |
3 |
13,418 |
-117 |
Total Volume and Open Interest |
476 |
31,317 |
-5,535 |
Long Gilt(LIFFE) |
Jun18 |
180612 |
122~13 |
122~25 |
122~13 |
122~25 |
+0~05 |
2,242 |
50,341 |
-34 |
Sep18 |
180612 |
121~19 |
121~28 |
121~11 |
121~27 |
+0~05 |
200,824 |
742,055 |
-1,789 |
Total Volume and Open Interest |
203,066 |
792,448 |
-1,823 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180612 |
99.35 |
99.35 |
99.34 |
99.35 |
unch |
36,307 |
498,650 |
-3,173 |
Sep18 |
180612 |
99.22 |
99.24 |
99.22 |
99.22 |
-0.01 |
88,980 |
488,344 |
-15,483 |
Dec18 |
180612 |
99.15 |
99.16 |
99.13 |
99.15 |
unch |
70,582 |
493,798 |
+1,488 |
Mar19 |
180612 |
99.06 |
99.08 |
99.05 |
99.07 |
unch |
72,223 |
336,450 |
-958 |
Jun19 |
180612 |
98.98 |
98.99 |
98.96 |
98.99 |
unch |
74,720 |
318,646 |
-14,481 |
Sep19 |
180612 |
98.91 |
98.92 |
98.88 |
98.91 |
unch |
70,650 |
269,464 |
+1,791 |
Total Volume and Open Interest |
773,243 |
3,555,316 |
-34,157 |
3-Mth Euribor(LIFFE) |
Jun18 |
180612 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
129,447 |
517,469 |
+57,600 |
Sep18 |
180612 |
100.290 |
100.300 |
100.290 |
100.295 |
+0.005 |
121,347 |
570,617 |
+1,244 |
Dec18 |
180612 |
100.265 |
100.275 |
100.265 |
100.270 |
+0.005 |
103,715 |
457,854 |
+9,853 |
Total Volume and Open Interest |
1,400,232 |
5,116,373 |
+56,952 |
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 |
180612 |
98.03 |
98.04 |
98.03 |
98.04 |
unch |
49,648 |
255,546 |
+1,141 |
Dec18 |
180612 |
98.02 |
98.03 |
98.01 |
98.02 |
-0.01 |
42,564 |
202,463 |
+7,532 |
Mar19 |
180612 |
97.96 |
97.97 |
97.95 |
97.96 |
-0.01 |
42,631 |
164,664 |
-906 |
Jun19 |
180612 |
97.88 |
97.89 |
97.87 |
97.88 |
-0.01 |
24,739 |
123,941 |
+3,159 |
Sep19 |
180612 |
97.79 |
97.81 |
97.79 |
97.80 |
-0.01 |
21,343 |
93,848 |
+5,620 |
Dec19 |
180612 |
97.71 |
97.73 |
97.70 |
97.73 |
-0.01 |
14,570 |
90,367 |
+4,784 |
Mar20 |
180612 |
97.64 |
97.66 |
97.63 |
97.65 |
-0.01 |
14,241 |
47,278 |
-951 |
Jun20 |
180612 |
97.57 |
97.59 |
97.57 |
97.58 |
-0.02 |
8,712 |
16,840 |
+5,912 |
Sep20 |
180612 |
97.53 |
97.53 |
97.51 |
97.52 |
-0.02 |
425 |
3,779 |
+15 |
Total Volume and Open Interest |
222,783 |
1,001,558 |
-4,190 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180612 |
97.18 |
97.21 |
97.17 |
97.19 |
-0.03 |
265,727 |
1,063,887 |
-47,301 |
Sep18 |
180612 |
97.17 |
97.20 |
97.17 |
97.18 |
-0.03 |
59,203 |
95,596 |
+52,771 |
Total Volume and Open Interest |
324,930 |
1,159,483 |
+5,470 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180612 |
97.76 |
97.79 |
97.75 |
97.77 |
-0.02 |
291,834 |
1,119,342 |
+23,114 |
Sep18 |
180612 |
97.78 |
97.79 |
97.76 |
97.78 |
-0.01 |
21,592 |
34,418 |
+16,719 |
Total Volume and Open Interest |
313,426 |
1,153,760 |
+39,833 |
Gold(CMX) |
Jun18 |
180612 |
1297.8 |
1298.2 |
1292.6 |
1295.1 |
-3.8 |
650 |
1,387 |
-3,829 |
Aug18 |
180612 |
1304.5 |
1304.8 |
1296.3 |
1299.4 |
-3.8 |
217,650 |
321,530 |
-2,143 |
Oct18 |
180612 |
1309.5 |
1309.6 |
1302.9 |
1305.5 |
-3.8 |
2,862 |
11,789 |
+194 |
Dec18 |
180612 |
1317.2 |
1317.2 |
1308.8 |
1311.9 |
-3.8 |
9,034 |
83,112 |
+1,793 |
Feb19 |
180612 |
1320.5 |
1321.1 |
1315.7 |
1318.4 |
-3.8 |
1,009 |
13,025 |
+464 |
Apr19 |
180612 |
1326.8 |
1327.5 |
1324.6 |
1324.7 |
-3.8 |
291 |
4,285 |
+35 |
Jun19 |
180612 |
1332.7 |
1334.5 |
1331.0 |
1331.4 |
-3.8 |
260 |
3,884 |
+8 |
Aug19 |
180612 |
1338.1 |
1338.1 |
1338.1 |
1338.1 |
-3.7 |
5 |
623 |
+0 |
Oct19 |
180612 |
1344.9 |
1344.9 |
1344.9 |
1344.9 |
-3.7 |
0 |
102 |
+0 |
Dec19 |
180612 |
1353.5 |
1353.5 |
1351.8 |
1351.8 |
-3.7 |
35 |
4,205 |
+23 |
Feb20 |
180612 |
1358.4 |
1358.4 |
1358.4 |
1358.4 |
-3.7 |
0 |
1 |
+0 |
Apr20 |
180612 |
1364.8 |
1364.8 |
1364.8 |
1364.8 |
-3.7 |
|
|
|
Total Volume and Open Interest |
232,246 |
446,905 |
-3,462 |
Silver(CMX) |
Jul18 |
180612 |
1696.0 |
1698.0 |
1677.5 |
1689.1 |
-6.1 |
73,288 |
133,519 |
-3,311 |
Sep18 |
180612 |
1704.0 |
1705.5 |
1685.5 |
1697.0 |
-6.1 |
9,571 |
61,396 |
+2,032 |
Dec18 |
180612 |
1712.0 |
1718.0 |
1699.5 |
1709.8 |
-6.1 |
1,993 |
30,240 |
+1,015 |
Mar19 |
180612 |
1728.5 |
1731.0 |
1712.5 |
1722.3 |
-6.3 |
367 |
2,951 |
+213 |
May19 |
180612 |
1731.4 |
1731.4 |
1731.4 |
1731.4 |
-6.3 |
0 |
300 |
+0 |
Jul19 |
180612 |
1740.5 |
1740.5 |
1740.5 |
1740.5 |
-6.3 |
0 |
494 |
+0 |
Sep19 |
180612 |
1749.7 |
1749.7 |
1749.7 |
1749.7 |
-6.3 |
0 |
151 |
+0 |
Total Volume and Open Interest |
85,249 |
230,413 |
-53 |
Platinum(NYMEX) |
Jul18 |
180612 |
905.5 |
910.7 |
899.4 |
901.5 |
-4.9 |
19,060 |
66,016 |
-1,237 |
Oct18 |
180612 |
910.0 |
915.4 |
904.3 |
906.2 |
-5.0 |
4,335 |
19,521 |
+2,258 |
Jan19 |
180612 |
917.1 |
920.3 |
911.2 |
912.3 |
-4.9 |
112 |
344 |
+90 |
Apr19 |
180612 |
918.3 |
918.3 |
918.3 |
918.3 |
-4.9 |
0 |
7 |
+0 |
Total Volume and Open Interest |
23,507 |
85,893 |
+1,111 |
Palladium(NYMEX) |
Jun18 |
180612 |
1029.00 |
1029.50 |
1027.60 |
1027.60 |
-1.20 |
9 |
72 |
-4 |
Sep18 |
180612 |
1017.20 |
1018.70 |
1012.50 |
1015.30 |
-1.20 |
3,034 |
22,994 |
-29 |
Dec18 |
180612 |
1011.70 |
1014.10 |
1009.00 |
1011.00 |
-1.30 |
18 |
627 |
+3 |
Total Volume and Open Interest |
3,061 |
23,701 |
-30 |
Copper(CMX) |
Jul18 |
180612 |
325.25 |
326.85 |
323.35 |
324.95 |
-0.75 |
148,583 |
119,873 |
-13 |
Sep18 |
180612 |
327.35 |
328.80 |
325.45 |
326.95 |
-0.75 |
31,203 |
85,500 |
+4,878 |
Dec18 |
180612 |
328.55 |
330.95 |
328.20 |
329.35 |
-0.60 |
9,276 |
40,704 |
+1,048 |
Mar19 |
180612 |
331.25 |
332.95 |
330.20 |
331.45 |
-0.40 |
5,165 |
20,278 |
+1,094 |
May19 |
180612 |
331.50 |
333.75 |
331.35 |
332.55 |
-0.25 |
409 |
6,713 |
+89 |
Total Volume and Open Interest |
196,527 |
292,360 |
+7,371 |
E-mini DJIA Index(CBOT) |
Jun18 |
180612 |
25317 |
25385 |
25239 |
25296 |
-33 |
118,435 |
75,401 |
-15,141 |
Sep18 |
180612 |
25341 |
25404 |
25258 |
25315 |
-33 |
154,649 |
34,933 |
+20,089 |
Dec18 |
180612 |
25390 |
25394 |
25293 |
25329 |
-34 |
10 |
443 |
+4 |
Mar19 |
180612 |
25390 |
25390 |
25390 |
25390 |
-35 |
0 |
11 |
+0 |
Total Volume and Open Interest |
273,094 |
110,788 |
+4,952 |
S & P 500(CME) |
Jun18 |
180612 |
2787.50 |
2788.50 |
2781.50 |
2783.90 |
+0.90 |
9,150 |
94,813 |
+1,741 |
Sep18 |
180612 |
2788.70 |
2793.50 |
2782.80 |
2788.20 |
+1.40 |
8,343 |
28,322 |
+3,249 |
Dec18 |
180612 |
2792.20 |
2796.60 |
2789.60 |
2792.20 |
+1.60 |
0 |
300 |
+0 |
Mar19 |
180612 |
2799.40 |
2803.70 |
2796.70 |
2799.40 |
+1.70 |
|
|
|
Total Volume and Open Interest |
17,493 |
123,435 |
+4,990 |
S & P 500 E-Mini(CME) |
Jun18 |
180612 |
2781.25 |
2789.75 |
2778.50 |
2784.00 |
+1.00 |
1,367,033 |
2,131,918 |
-396,120 |
Sep18 |
180612 |
2785.00 |
2794.00 |
2782.25 |
2788.25 |
+1.50 |
1,281,036 |
1,142,120 |
+459,858 |
Dec18 |
180612 |
2788.50 |
2797.25 |
2786.25 |
2792.25 |
+1.75 |
725 |
42,911 |
-260 |
Mar19 |
180612 |
2800.00 |
2803.00 |
2794.25 |
2799.50 |
+1.75 |
2 |
7,856 |
-2 |
Total Volume and Open Interest |
2,648,796 |
3,324,805 |
+63,476 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180612 |
7165.00 |
7219.25 |
7155.50 |
7199.50 |
+29.25 |
215,656 |
195,318 |
-23,056 |
Sep18 |
180612 |
7192.50 |
7244.75 |
7181.00 |
7226.25 |
+30.25 |
239,658 |
80,887 |
+36,756 |
Dec18 |
180612 |
7219.25 |
7273.75 |
7219.25 |
7256.00 |
+29.00 |
30 |
915 |
+6 |
Total Volume and Open Interest |
455,344 |
277,127 |
+13,706 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180612 |
2002.10 |
2009.40 |
1997.80 |
2004.30 |
+3.10 |
30,412 |
61,347 |
-13,646 |
Sep18 |
180612 |
2005.80 |
2014.60 |
2002.70 |
2009.30 |
+3.30 |
35,689 |
31,843 |
+22,758 |
Dec18 |
180612 |
2013.30 |
2013.30 |
2013.30 |
2013.30 |
+3.50 |
|
|
|
Total Volume and Open Interest |
66,101 |
93,190 |
+9,112 |
Volatility Index(CBOE) |
Jun18 |
180612 |
12.95 |
13.20 |
12.65 |
12.78 |
-0.10 |
80,195 |
0 |
-135,722 |
Jul18 |
180612 |
13.95 |
14.26 |
13.80 |
13.93 |
-0.05 |
65,544 |
0 |
-148,516 |
Aug18 |
180612 |
14.65 |
14.90 |
14.50 |
14.63 |
-0.05 |
17,142 |
0 |
-43,421 |
Sep18 |
180612 |
15.20 |
15.40 |
15.12 |
15.28 |
+0.05 |
7,929 |
0 |
-33,398 |
Total Volume and Open Interest |
179,372 |
437,999 |
+1,713 |
S & P 600(CME) |
Jun18 |
180612 |
1041.90 |
1041.90 |
1041.90 |
1041.90 |
-0.20 |
|
|
|
Sep18 |
180612 |
1042.60 |
1042.60 |
1042.60 |
1042.60 |
+0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180612 |
1674.40 |
1686.70 |
1672.10 |
1681.40 |
+5.30 |
2,485 |
9,715 |
-392 |
Total Volume and Open Interest |
2,485 |
9,715 |
-392 |
Nikkei 225(CME) |
Sep18 |
180612 |
22955 |
23005 |
22780 |
22835 |
-125 |
8,316 |
30,815 |
-34 |
Dec18 |
180612 |
22705 |
22870 |
22705 |
22705 |
-125 |
|
|
|
Total Volume and Open Interest |
8,316 |
30,815 |
-34 |
Nikkei 225(SGX) |
Jun18 |
180607 |
22650 |
22880 |
22600 |
22880 |
+210 |
111,311 |
131,756 |
-15,619 |
Sep18 |
180612 |
22805 |
22965 |
22735 |
22880 |
+55 |
66,493 |
106,960 |
+1,342 |
Dec18 |
180612 |
22730 |
22730 |
22730 |
22730 |
+55 |
131 |
5,064 |
+101 |
Total Volume and Open Interest |
66,931 |
122,296 |
-111,780 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180612 |
22825 |
22965 |
22735 |
22830 |
+40 |
715,015 |
167,464 |
+54,363 |
Dec18 |
180612 |
22660 |
22800 |
22575 |
22670 |
+50 |
9,075 |
4,567 |
+147 |
Total Volume and Open Interest |
766,168 |
223,919 |
-408,984 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180612 |
22820 |
22970 |
22740 |
22830 |
+40 |
54,177 |
252,624 |
+9,917 |
Dec18 |
180612 |
22660 |
22800 |
22590 |
22670 |
+50 |
382 |
51,321 |
+219 |
Total Volume and Open Interest |
54,590 |
367,684 |
-149,854 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180612 |
22915 |
22965 |
22735 |
22800 |
-120 |
29,303 |
47,312 |
+2,296 |
Dec18 |
180612 |
22635 |
22775 |
22600 |
22635 |
-120 |
|
|
|
Total Volume and Open Interest |
29,303 |
47,312 |
+2,296 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180612 |
22800 |
22940 |
22750 |
22800 |
-120 |
|
|
|
Dec18 |
180612 |
22640 |
22640 |
22640 |
22640 |
-110 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun18 |
180612 |
5490.5 |
5499.5 |
5444.5 |
5453.0 |
-20.5 |
97,536 |
351,518 |
+1,043 |
Jul18 |
180612 |
5473.5 |
5491.5 |
5438.0 |
5445.5 |
-20.0 |
6,710 |
12,380 |
+1,647 |
Aug18 |
180612 |
5443.5 |
5443.5 |
5443.5 |
5443.5 |
-20.5 |
|
|
|
Sep18 |
180612 |
5476.0 |
5484.0 |
5436.0 |
5441.0 |
-21.0 |
510 |
3,631 |
+411 |
Total Volume and Open Interest |
104,756 |
396,046 |
+3,101 |
Hang Seng Index(HKFE) |
Jun18 |
180612 |
31043 |
31237 |
30873 |
31042 |
-1 |
201,296 |
114,391 |
-3,706 |
Jul18 |
180612 |
30835 |
31034 |
30699 |
30857 |
-4 |
1,015 |
2,486 |
+292 |
Total Volume and Open Interest |
204,588 |
127,918 |
-1,656 |
DAX(EUREX) |
Jun18 |
180612 |
12894.5 |
12955.0 |
12811.5 |
12841.0 |
-8.5 |
115,379 |
153,621 |
-1,229 |
Sep18 |
180612 |
12880.0 |
12935.5 |
12794.0 |
12823.5 |
-6.5 |
9,430 |
40,438 |
+26,590 |
Dec18 |
180612 |
12800.0 |
12811.5 |
12794.5 |
12807.0 |
-6.5 |
346 |
1,305 |
+1 |
Total Volume and Open Interest |
125,155 |
195,364 |
+25,362 |
Mini-DAX(EUREX) |
Jun18 |
180612 |
12894.0 |
12954.0 |
12812.0 |
12841.0 |
-8.5 |
43,922 |
20,957 |
-2,064 |
Sep18 |
180612 |
12884.0 |
12932.0 |
12797.0 |
12823.5 |
-6.5 |
1,694 |
3,351 |
-413 |
Dec18 |
180612 |
12811.0 |
12811.0 |
12807.0 |
12807.0 |
-6.5 |
149 |
87 |
+0 |
Total Volume and Open Interest |
45,765 |
24,395 |
-2,477 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180612 |
3487 |
3498 |
3470 |
3473 |
-10 |
1,241,457 |
3,478,590 |
-185,545 |
Sep18 |
180612 |
3473 |
3486 |
3459 |
3464 |
-8 |
281,645 |
1,125,984 |
+353,467 |
Dec18 |
180612 |
3465 |
3465 |
3444 |
3444 |
-10 |
89 |
88,566 |
+2,430 |
Total Volume and Open Interest |
1,523,191 |
4,737,740 |
+172,452 |
Swiss Market Index(EUREX) |
Jun18 |
180612 |
8647 |
8667 |
8601 |
8624 |
+4 |
83,333 |
264,084 |
+1,602 |
Sep18 |
180612 |
8610 |
8636 |
8572 |
8595 |
+5 |
46,716 |
90,637 |
+43,604 |
Dec18 |
180612 |
8579 |
8579 |
8571 |
8577 |
+6 |
77 |
277 |
-15 |
Total Volume and Open Interest |
130,126 |
354,998 |
+45,191 |
FT-SE 100(EURONEXT) |
Jun18 |
180612 |
7754.00 |
7768.00 |
7694.00 |
7708.00 |
-41.50 |
275,574 |
526,443 |
-51,980 |
Sep18 |
180612 |
7687.00 |
7696.00 |
7624.00 |
7638.50 |
-38.50 |
170,086 |
175,606 |
+88,245 |
Dec18 |
180612 |
7601.00 |
7601.00 |
7597.00 |
7597.00 |
-39.50 |
5 |
1,401 |
-1 |
Total Volume and Open Interest |
445,665 |
703,460 |
+36,264 |
SPI 200(SFE) |
Jun18 |
180612 |
6069.0 |
6087.0 |
6048.0 |
6055.0 |
+5.0 |
47,789 |
315,582 |
-1,012 |
Sep18 |
180612 |
6005.0 |
6028.0 |
5992.0 |
5997.0 |
+5.0 |
4,968 |
10,310 |
+4,239 |
Dec18 |
180612 |
6016.0 |
6016.0 |
5990.0 |
5990.0 |
+5.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
52,770 |
332,138 |
+3,234 |
FTSE MIB(ISE) |
Jun18 |
180612 |
22210.00 |
22335.00 |
21995.00 |
22122.00 |
+35.00 |
59,520 |
55,693 |
-1,326 |
Sep18 |
180612 |
22115.00 |
22200.00 |
21850.00 |
21985.00 |
+45.00 |
10,303 |
8,465 |
+4,085 |
Dec18 |
180612 |
21935.00 |
22020.00 |
21840.00 |
21845.00 |
+47.00 |
2 |
9 |
+2 |
Total Volume and Open Interest |
69,825 |
64,167 |
+2,761 |
KOSPI 200(KFE) |
Jun18 |
180612 |
317.35 |
318.50 |
316.20 |
316.80 |
-0.50 |
170,470 |
222,877 |
-13,218 |
Sep18 |
180612 |
317.40 |
318.60 |
316.45 |
316.65 |
-0.95 |
9,560 |
76,162 |
+27,776 |
Dec18 |
180612 |
318.00 |
318.75 |
316.85 |
317.50 |
+0.10 |
58 |
43,278 |
+32 |
Total Volume and Open Interest |
180,107 |
372,056 |
+14,806 |
GSCI(CME) |
Jun18 |
180612 |
479.50 |
479.50 |
474.35 |
476.45 |
+0.90 |
2,564 |
9,278 |
-2,009 |
Jul18 |
180612 |
474.70 |
477.40 |
474.55 |
476.65 |
+0.95 |
2,600 |
6,442 |
+2,589 |
Aug18 |
180612 |
476.10 |
476.10 |
476.10 |
476.10 |
+0.90 |
|
|
|
Total Volume and Open Interest |
5,164 |
15,720 |
+580 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|