|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180613 |
954.00 |
958.50 |
934.25 |
936.00 |
-18.00 |
136,802 |
311,919 |
-17,377 |
Aug18 |
180613 |
960.25 |
963.75 |
940.00 |
941.75 |
-17.75 |
22,825 |
66,865 |
-1,694 |
Sep18 |
180613 |
965.50 |
969.75 |
946.25 |
948.25 |
-17.00 |
12,619 |
31,623 |
-129 |
Nov18 |
180613 |
975.00 |
979.25 |
956.00 |
958.75 |
-15.75 |
109,382 |
313,462 |
+6,107 |
Jan19 |
180613 |
982.50 |
986.75 |
964.25 |
967.00 |
-15.25 |
12,790 |
58,040 |
+1,126 |
Mar19 |
180613 |
985.25 |
987.75 |
966.50 |
968.50 |
-15.00 |
8,457 |
70,294 |
+124 |
May19 |
180613 |
990.00 |
993.75 |
972.75 |
974.75 |
-14.50 |
6,056 |
31,391 |
+297 |
Jul19 |
180613 |
996.75 |
999.50 |
979.25 |
981.25 |
-14.50 |
4,399 |
19,907 |
-237 |
Aug19 |
180613 |
986.50 |
988.00 |
980.00 |
980.00 |
-14.00 |
52 |
217 |
-24 |
Sep19 |
180613 |
975.00 |
975.00 |
967.00 |
967.00 |
-12.00 |
3 |
64 |
+1 |
Nov19 |
180613 |
969.00 |
973.25 |
955.75 |
956.25 |
-12.75 |
1,388 |
10,712 |
-33 |
Jan20 |
180613 |
969.00 |
969.00 |
961.75 |
961.75 |
-12.25 |
64 |
140 |
+13 |
Mar20 |
180613 |
975.00 |
975.00 |
964.50 |
964.50 |
-11.25 |
42 |
52 |
+26 |
May20 |
180613 |
975.00 |
975.00 |
968.50 |
968.50 |
-8.75 |
1 |
14 |
+1 |
Total Volume and Open Interest |
314,946 |
914,917 |
-11,738 |
Soybean Meal(CBOT) |
Jul18 |
180613 |
353.40 |
354.40 |
346.50 |
347.70 |
-5.80 |
69,220 |
138,560 |
-8,388 |
Aug18 |
180613 |
355.00 |
356.10 |
348.30 |
349.50 |
-5.70 |
23,634 |
65,347 |
+2,325 |
Sep18 |
180613 |
356.80 |
357.60 |
349.90 |
351.20 |
-5.60 |
11,312 |
51,095 |
+690 |
Oct18 |
180613 |
356.90 |
357.80 |
350.00 |
351.30 |
-5.50 |
7,641 |
32,214 |
-649 |
Dec18 |
180613 |
358.00 |
359.10 |
350.80 |
352.10 |
-5.70 |
45,883 |
139,602 |
+5,990 |
Jan19 |
180613 |
356.70 |
357.90 |
349.80 |
350.80 |
-6.40 |
5,097 |
30,288 |
+1,162 |
Mar19 |
180613 |
349.20 |
349.90 |
344.30 |
345.10 |
-6.90 |
5,237 |
24,325 |
+425 |
May19 |
180613 |
348.90 |
348.90 |
343.10 |
343.10 |
-7.00 |
5,994 |
13,040 |
-809 |
Jul19 |
180613 |
348.90 |
348.90 |
343.90 |
344.30 |
-6.70 |
2,847 |
10,597 |
+208 |
Aug19 |
180613 |
346.70 |
346.70 |
343.20 |
343.20 |
-6.30 |
13 |
1,016 |
+8 |
Total Volume and Open Interest |
177,527 |
515,282 |
+1,049 |
Soybean Oil(CBOT) |
Jul18 |
180613 |
30.09 |
30.23 |
30.01 |
30.08 |
+0.03 |
59,840 |
157,274 |
-14,203 |
Aug18 |
180613 |
30.23 |
30.36 |
30.15 |
30.21 |
+0.02 |
19,642 |
49,563 |
-199 |
Sep18 |
180613 |
30.35 |
30.52 |
30.31 |
30.36 |
+0.01 |
10,245 |
34,729 |
-319 |
Oct18 |
180613 |
30.51 |
30.66 |
30.47 |
30.51 |
+0.01 |
3,791 |
22,381 |
+153 |
Dec18 |
180613 |
30.88 |
31.01 |
30.79 |
30.87 |
+0.02 |
39,665 |
161,552 |
+5,326 |
Jan19 |
180613 |
31.16 |
31.28 |
31.07 |
31.14 |
+0.01 |
4,865 |
22,866 |
+177 |
Mar19 |
180613 |
31.44 |
31.58 |
31.38 |
31.46 |
+0.02 |
3,977 |
26,018 |
+366 |
May19 |
180613 |
31.70 |
31.83 |
31.64 |
31.75 |
+0.07 |
4,931 |
11,418 |
+819 |
Jul19 |
180613 |
31.93 |
32.12 |
31.90 |
32.04 |
+0.12 |
2,009 |
5,151 |
+158 |
Aug19 |
180613 |
32.01 |
32.24 |
32.01 |
32.15 |
+0.12 |
50 |
823 |
+6 |
Total Volume and Open Interest |
149,929 |
496,835 |
-7,685 |
Canola(WCE) |
Jul18 |
180613 |
517.0 |
517.5 |
514.0 |
514.5 |
-2.5 |
9,165 |
68,683 |
-16,156 |
Nov18 |
180613 |
511.1 |
511.6 |
505.2 |
505.9 |
-5.1 |
11,235 |
117,861 |
+2,272 |
Jan19 |
180613 |
517.5 |
517.5 |
511.3 |
511.7 |
-5.8 |
1,435 |
22,865 |
+699 |
Mar19 |
180613 |
517.4 |
517.9 |
515.4 |
515.8 |
-5.6 |
65 |
2,522 |
-20 |
May19 |
180613 |
520.6 |
520.6 |
518.2 |
518.2 |
-5.5 |
35 |
722 |
+11 |
Total Volume and Open Interest |
21,938 |
212,962 |
-13,193 |
Corn(CBOT) |
Jul18 |
180613 |
377.50 |
379.75 |
373.25 |
376.00 |
-1.50 |
294,907 |
566,301 |
-22,706 |
Sep18 |
180613 |
387.00 |
389.00 |
382.50 |
385.50 |
-1.25 |
147,379 |
451,538 |
+10,436 |
Dec18 |
180613 |
398.75 |
400.50 |
394.00 |
397.00 |
-1.25 |
145,820 |
594,274 |
+6,434 |
Mar19 |
180613 |
407.75 |
409.25 |
403.25 |
406.25 |
-1.25 |
17,610 |
175,547 |
+1,526 |
May19 |
180613 |
414.00 |
415.50 |
409.50 |
412.25 |
-1.25 |
3,922 |
28,473 |
+61 |
Jul19 |
180613 |
419.50 |
421.00 |
415.00 |
418.00 |
-1.25 |
8,496 |
72,844 |
+892 |
Sep19 |
180613 |
406.00 |
407.25 |
403.00 |
407.25 |
-0.25 |
1,850 |
20,432 |
-119 |
Dec19 |
180613 |
411.50 |
411.75 |
406.50 |
411.00 |
-0.50 |
10,300 |
60,503 |
+807 |
Mar20 |
180613 |
419.50 |
419.50 |
417.50 |
419.50 |
-0.25 |
524 |
1,883 |
-96 |
May20 |
180613 |
424.25 |
424.25 |
424.00 |
424.25 |
unch |
4 |
158 |
+0 |
Total Volume and Open Interest |
630,961 |
1,973,821 |
-2,645 |
Wheat(CBOT) |
Jul18 |
180613 |
535.00 |
538.75 |
514.50 |
516.50 |
-18.00 |
95,718 |
157,417 |
-22,223 |
Sep18 |
180613 |
550.00 |
553.00 |
531.00 |
532.75 |
-17.25 |
55,034 |
148,709 |
+9,653 |
Dec18 |
180613 |
572.50 |
574.25 |
554.00 |
556.00 |
-16.25 |
33,933 |
143,202 |
+6,314 |
Mar19 |
180613 |
590.00 |
592.50 |
573.00 |
575.00 |
-15.75 |
4,195 |
39,725 |
+464 |
May19 |
180613 |
601.00 |
602.25 |
584.25 |
586.25 |
-15.00 |
1,310 |
9,552 |
+29 |
Jul19 |
180613 |
602.50 |
604.75 |
586.75 |
590.00 |
-14.00 |
2,028 |
31,599 |
-102 |
Total Volume and Open Interest |
192,711 |
542,729 |
-5,859 |
Wheat(KCBT) |
Jul18 |
180613 |
552.75 |
558.00 |
536.50 |
539.00 |
-14.50 |
40,837 |
95,447 |
-9,962 |
Sep18 |
180613 |
567.00 |
569.25 |
553.00 |
555.00 |
-13.00 |
34,854 |
91,469 |
+2,938 |
Dec18 |
180613 |
590.00 |
592.25 |
576.50 |
578.00 |
-12.50 |
11,789 |
68,173 |
+2,079 |
Mar19 |
180613 |
605.25 |
606.75 |
592.00 |
593.50 |
-12.00 |
1,848 |
21,924 |
+135 |
May19 |
180613 |
613.00 |
615.00 |
601.75 |
603.25 |
-11.50 |
502 |
3,670 |
+18 |
Jul19 |
180613 |
617.00 |
619.75 |
606.50 |
608.00 |
-10.50 |
1,155 |
9,805 |
+30 |
Sep19 |
180613 |
618.00 |
626.50 |
613.75 |
615.50 |
-10.50 |
85 |
777 |
+25 |
Total Volume and Open Interest |
91,196 |
293,624 |
-4,733 |
Wheat(MGE) |
Jul18 |
180613 |
592.50 |
592.75 |
583.25 |
584.50 |
-8.00 |
5,060 |
19,811 |
-1,267 |
Sep18 |
180613 |
604.50 |
604.75 |
596.00 |
597.25 |
-7.25 |
3,011 |
18,449 |
+765 |
Dec18 |
180613 |
618.00 |
618.00 |
610.00 |
611.25 |
-6.75 |
915 |
11,990 |
-7 |
Mar19 |
180613 |
631.75 |
631.75 |
625.00 |
626.00 |
-6.50 |
567 |
3,625 |
+179 |
May19 |
180613 |
633.50 |
634.00 |
633.50 |
634.00 |
-7.00 |
51 |
564 |
-4 |
Jul19 |
180613 |
642.00 |
643.00 |
641.75 |
643.00 |
-8.25 |
106 |
798 |
+33 |
Total Volume and Open Interest |
9,738 |
55,652 |
-299 |
Oats(CBOT) |
Jul18 |
180613 |
242.50 |
243.75 |
231.25 |
233.00 |
-9.25 |
388 |
2,403 |
-166 |
Sep18 |
180613 |
247.00 |
247.00 |
236.00 |
237.50 |
-8.50 |
47 |
952 |
+17 |
Dec18 |
180613 |
249.50 |
249.75 |
242.00 |
243.75 |
-7.50 |
247 |
1,892 |
+172 |
Mar19 |
180613 |
248.75 |
248.75 |
248.75 |
248.75 |
-5.25 |
0 |
33 |
+0 |
Total Volume and Open Interest |
682 |
5,280 |
+23 |
Rough Rice(CBOT) |
Jul18 |
180613 |
11.91 |
12.14 |
11.89 |
12.09 |
+0.16 |
763 |
6,175 |
-385 |
Sep18 |
180613 |
10.57 |
10.67 |
10.38 |
10.40 |
-0.19 |
876 |
4,215 |
+392 |
Nov18 |
180613 |
10.70 |
10.71 |
10.47 |
10.47 |
-0.25 |
71 |
447 |
+58 |
Jan19 |
180613 |
10.67 |
10.67 |
10.67 |
10.67 |
-0.26 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,710 |
10,843 |
+65 |
Live Cattle(CME) |
Jun18 |
180613 |
108.550 |
108.700 |
107.750 |
107.930 |
-0.605 |
2,627 |
11,450 |
-1,062 |
Aug18 |
180613 |
104.430 |
104.730 |
103.580 |
103.900 |
-0.400 |
30,875 |
154,782 |
-2,386 |
Oct18 |
180613 |
107.350 |
107.550 |
106.580 |
106.930 |
-0.420 |
13,767 |
73,453 |
+1,443 |
Dec18 |
180613 |
111.400 |
111.400 |
110.400 |
111.035 |
-0.250 |
10,228 |
50,915 |
+151 |
Feb19 |
180613 |
114.885 |
114.900 |
114.035 |
114.680 |
-0.205 |
4,253 |
20,789 |
+201 |
Apr19 |
180613 |
116.535 |
116.535 |
115.580 |
116.200 |
-0.350 |
1,986 |
10,311 |
+316 |
Total Volume and Open Interest |
64,441 |
330,915 |
-1,207 |
Feeder Cattle(CME) |
Aug18 |
180613 |
146.130 |
146.400 |
145.100 |
145.650 |
-0.150 |
6,137 |
23,908 |
-242 |
Sep18 |
180613 |
147.050 |
147.380 |
146.100 |
146.685 |
-0.145 |
1,832 |
5,722 |
+144 |
Oct18 |
180613 |
147.000 |
147.350 |
145.950 |
146.450 |
-0.500 |
1,989 |
6,446 |
-361 |
Nov18 |
180613 |
147.300 |
147.600 |
146.050 |
146.600 |
-0.700 |
1,145 |
4,172 |
+180 |
Jan19 |
180613 |
144.650 |
144.880 |
143.380 |
143.735 |
-0.865 |
416 |
2,781 |
-96 |
Mar19 |
180613 |
144.350 |
144.350 |
142.830 |
143.380 |
-0.805 |
239 |
1,005 |
+86 |
Apr19 |
180613 |
143.380 |
143.400 |
143.000 |
143.150 |
-1.300 |
12 |
22 |
+10 |
Total Volume and Open Interest |
11,770 |
44,056 |
-279 |
Lean Hogs(CME) |
Jun18 |
180613 |
80.700 |
81.100 |
80.600 |
81.000 |
+0.465 |
3,546 |
10,886 |
-648 |
Jul18 |
180613 |
81.750 |
83.300 |
81.750 |
82.785 |
+1.335 |
26,819 |
53,614 |
-4,844 |
Aug18 |
180613 |
77.635 |
79.750 |
77.600 |
79.650 |
+2.115 |
25,805 |
62,659 |
+955 |
Oct18 |
180613 |
64.500 |
66.135 |
64.135 |
65.800 |
+1.150 |
15,455 |
57,616 |
+1,151 |
Dec18 |
180613 |
59.700 |
60.750 |
59.300 |
60.630 |
+0.645 |
5,337 |
29,174 |
+846 |
Feb19 |
180613 |
64.450 |
64.930 |
63.950 |
64.800 |
+0.220 |
2,145 |
11,647 |
-126 |
Apr19 |
180613 |
67.975 |
68.750 |
67.975 |
68.700 |
+0.100 |
533 |
6,182 |
+117 |
May19 |
180613 |
73.350 |
73.430 |
73.200 |
73.350 |
-0.150 |
3 |
99 |
+3 |
Total Volume and Open Interest |
79,717 |
232,646 |
-2,553 |
Class III Milk(CME) |
Jun18 |
180613 |
15.40 |
15.40 |
15.36 |
15.37 |
-0.03 |
94 |
3,623 |
-37 |
Jul18 |
180613 |
15.82 |
15.87 |
15.75 |
15.75 |
-0.08 |
200 |
3,858 |
+18 |
Aug18 |
180613 |
16.44 |
16.44 |
16.34 |
16.35 |
-0.06 |
63 |
2,855 |
+28 |
Sep18 |
180613 |
16.78 |
16.79 |
16.69 |
16.71 |
-0.05 |
25 |
2,844 |
+16 |
Oct18 |
180613 |
16.75 |
16.77 |
16.69 |
16.71 |
-0.04 |
40 |
2,637 |
+7 |
Nov18 |
180613 |
16.50 |
16.53 |
16.45 |
16.45 |
-0.04 |
10 |
2,181 |
+3 |
Dec18 |
180613 |
16.33 |
16.35 |
16.32 |
16.33 |
-0.03 |
27 |
2,092 |
+19 |
Jan19 |
180613 |
16.17 |
16.17 |
16.09 |
16.14 |
-0.03 |
28 |
541 |
+26 |
Feb19 |
180613 |
16.11 |
16.11 |
16.09 |
16.11 |
-0.04 |
29 |
473 |
+23 |
Mar19 |
180613 |
16.11 |
16.11 |
16.09 |
16.11 |
-0.04 |
29 |
342 |
+8 |
Apr19 |
180613 |
16.11 |
16.11 |
16.11 |
16.11 |
-0.05 |
18 |
291 |
+14 |
May19 |
180613 |
16.19 |
16.19 |
16.18 |
16.19 |
-0.04 |
7 |
161 |
+6 |
Jun19 |
180613 |
16.30 |
16.30 |
16.30 |
16.30 |
-0.04 |
0 |
148 |
+0 |
Total Volume and Open Interest |
570 |
22,386 |
+131 |
Cocoa(ICE) |
Jul18 |
180613 |
2395 |
2447 |
2359 |
2380 |
-33 |
17,676 |
27,911 |
-11,110 |
Sep18 |
180613 |
2425 |
2475 |
2380 |
2391 |
-53 |
35,552 |
97,461 |
+1,603 |
Dec18 |
180613 |
2445 |
2490 |
2405 |
2412 |
-53 |
10,212 |
62,604 |
-459 |
Mar19 |
180613 |
2456 |
2490 |
2410 |
2414 |
-56 |
3,724 |
44,037 |
-1,012 |
May19 |
180613 |
2458 |
2490 |
2412 |
2416 |
-56 |
1,622 |
14,298 |
+273 |
Jul19 |
180613 |
2457 |
2466 |
2421 |
2424 |
-55 |
80 |
4,788 |
+8 |
Sep19 |
180613 |
2472 |
2506 |
2430 |
2432 |
-54 |
61 |
4,964 |
-7 |
Total Volume and Open Interest |
68,980 |
264,322 |
-10,704 |
Coffee "C"(ICE) |
Jul18 |
180613 |
117.20 |
117.25 |
116.20 |
116.35 |
-1.00 |
45,540 |
67,729 |
-17,282 |
Sep18 |
180613 |
119.35 |
119.35 |
118.45 |
118.60 |
-0.90 |
40,249 |
110,865 |
+14,051 |
Dec18 |
180613 |
122.85 |
122.90 |
122.00 |
122.10 |
-0.95 |
6,868 |
53,320 |
+2,510 |
Mar19 |
180613 |
126.20 |
126.35 |
125.40 |
125.55 |
-0.90 |
3,328 |
18,585 |
-266 |
May19 |
180613 |
128.60 |
128.60 |
127.70 |
127.85 |
-0.90 |
2,112 |
12,190 |
+132 |
Jul19 |
180613 |
130.65 |
130.70 |
130.00 |
130.05 |
-0.85 |
493 |
3,718 |
+30 |
Total Volume and Open Interest |
98,753 |
275,757 |
-795 |
Orange Juice(ICE) |
Jul18 |
180613 |
154.20 |
155.55 |
153.15 |
153.25 |
-1.05 |
1,192 |
9,459 |
-463 |
Sep18 |
180613 |
156.05 |
157.75 |
155.50 |
155.55 |
-0.70 |
670 |
5,522 |
+415 |
Nov18 |
180613 |
156.75 |
157.05 |
156.40 |
156.40 |
-0.45 |
81 |
1,545 |
+36 |
Jan19 |
180613 |
157.30 |
157.45 |
157.00 |
157.00 |
-0.05 |
4 |
278 |
+1 |
Mar19 |
180613 |
156.65 |
156.65 |
156.65 |
156.65 |
unch |
0 |
28 |
+0 |
May19 |
180613 |
156.65 |
156.65 |
156.65 |
156.65 |
unch |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,947 |
16,840 |
-11 |
Sugar #11(ICE) |
Jul18 |
180613 |
12.35 |
12.54 |
12.24 |
12.51 |
+0.16 |
133,488 |
234,013 |
-49,650 |
Oct18 |
180613 |
12.64 |
12.78 |
12.52 |
12.76 |
+0.09 |
128,887 |
386,608 |
+36,203 |
Mar19 |
180613 |
13.31 |
13.39 |
13.19 |
13.36 |
+0.02 |
41,584 |
217,054 |
+5,022 |
May19 |
180613 |
13.33 |
13.42 |
13.23 |
13.38 |
+0.01 |
7,657 |
56,173 |
+2,260 |
Jul19 |
180613 |
13.41 |
13.45 |
13.32 |
13.43 |
unch |
4,337 |
41,845 |
+32 |
Oct19 |
180613 |
13.54 |
13.57 |
13.45 |
13.56 |
unch |
2,324 |
36,821 |
+199 |
Mar20 |
180613 |
13.92 |
14.02 |
13.91 |
14.01 |
-0.01 |
310 |
12,525 |
-46 |
May20 |
180613 |
13.91 |
14.00 |
13.91 |
14.00 |
-0.03 |
65 |
2,591 |
+1 |
Total Volume and Open Interest |
318,779 |
991,462 |
-5,982 |
London Cocoa(LCE) |
Jul18 |
180613 |
1675 |
1686 |
1626 |
1636 |
-49 |
7,568 |
49,830 |
-1,989 |
Sep18 |
180613 |
1740 |
1755 |
1705 |
1710 |
-39 |
12,282 |
57,827 |
+60 |
Dec18 |
180613 |
1771 |
1785 |
1736 |
1741 |
-39 |
7,314 |
52,261 |
-924 |
Mar19 |
180613 |
1778 |
1795 |
1745 |
1749 |
-39 |
4,215 |
47,295 |
+388 |
May19 |
180613 |
1786 |
1795 |
1748 |
1752 |
-38 |
2,086 |
21,059 |
+803 |
Jul19 |
180613 |
1778 |
1791 |
1750 |
1753 |
-38 |
762 |
11,929 |
+562 |
Sep19 |
180613 |
1787 |
1791 |
1750 |
1751 |
-38 |
37 |
7,336 |
-3 |
Total Volume and Open Interest |
34,268 |
252,530 |
-1,101 |
London Sugar(LCE) |
Aug18 |
180613 |
351.70 |
353.90 |
348.20 |
353.40 |
+1.40 |
7,507 |
39,557 |
-1,491 |
Oct18 |
180613 |
348.70 |
351.30 |
345.70 |
351.20 |
+1.50 |
4,591 |
26,327 |
+470 |
Dec18 |
180613 |
350.20 |
352.50 |
347.50 |
352.50 |
+1.50 |
1,499 |
12,856 |
-9 |
Mar19 |
180613 |
351.40 |
356.60 |
351.30 |
356.60 |
+2.20 |
1,747 |
8,517 |
+139 |
May19 |
180613 |
358.40 |
360.20 |
356.50 |
360.20 |
+2.10 |
1,238 |
4,238 |
+321 |
Total Volume and Open Interest |
17,852 |
96,842 |
-195 |
Cotton(ICE) |
Jul18 |
180613 |
95.30 |
95.66 |
93.21 |
93.81 |
-1.40 |
22,047 |
64,088 |
-8,391 |
Oct18 |
180613 |
94.30 |
94.97 |
93.72 |
93.94 |
+0.31 |
9 |
57 |
+1 |
Dec18 |
180613 |
92.90 |
93.69 |
91.92 |
92.93 |
+0.03 |
27,634 |
184,011 |
-732 |
Mar19 |
180613 |
92.81 |
93.50 |
91.79 |
92.82 |
+0.03 |
6,166 |
38,542 |
+2,979 |
May19 |
180613 |
92.60 |
93.20 |
91.66 |
92.61 |
unch |
669 |
5,328 |
+81 |
Jul19 |
180613 |
92.40 |
92.90 |
91.51 |
92.34 |
-0.03 |
228 |
4,900 |
+67 |
Total Volume and Open Interest |
56,987 |
311,555 |
-5,807 |
Lumber(CME) |
Jul18 |
180613 |
562.7 |
562.8 |
554.6 |
554.6 |
-15.0 |
474 |
4,364 |
-25 |
Sep18 |
180613 |
544.4 |
545.7 |
537.5 |
537.5 |
-15.0 |
230 |
1,499 |
+92 |
Nov18 |
180613 |
509.7 |
509.7 |
505.0 |
505.0 |
-15.0 |
58 |
533 |
-1 |
Jan19 |
180613 |
492.0 |
492.0 |
480.0 |
480.0 |
-15.0 |
21 |
320 |
+10 |
Total Volume and Open Interest |
788 |
6,919 |
+76 |
Crude Oil(NYM) |
Jul18 |
180613 |
66.01 |
66.89 |
65.52 |
66.64 |
+0.28 |
558,281 |
286,575 |
-37,975 |
Aug18 |
180613 |
65.94 |
66.78 |
65.44 |
66.52 |
+0.24 |
156,892 |
334,551 |
+29,688 |
Sep18 |
180613 |
65.66 |
66.46 |
65.14 |
66.22 |
+0.24 |
83,296 |
224,632 |
+4,749 |
Oct18 |
180613 |
65.29 |
66.05 |
64.80 |
65.84 |
+0.26 |
42,833 |
186,196 |
-2,794 |
Nov18 |
180613 |
64.76 |
65.88 |
64.60 |
65.67 |
+0.30 |
28,502 |
127,825 |
+6,721 |
Dec18 |
180613 |
64.91 |
65.70 |
64.36 |
65.50 |
+0.34 |
59,787 |
291,441 |
-968 |
Jan19 |
180613 |
64.32 |
65.51 |
64.20 |
65.32 |
+0.38 |
19,608 |
116,947 |
-2,894 |
Feb19 |
180613 |
64.04 |
65.25 |
63.96 |
65.09 |
+0.41 |
12,802 |
66,513 |
+1,056 |
Mar19 |
180613 |
64.16 |
64.97 |
63.96 |
64.85 |
+0.46 |
18,818 |
79,170 |
+156 |
Apr19 |
180613 |
63.44 |
64.70 |
63.40 |
64.59 |
+0.50 |
3,162 |
42,538 |
+304 |
May19 |
180613 |
63.64 |
64.43 |
63.44 |
64.32 |
+0.53 |
2,361 |
34,997 |
+274 |
Jun19 |
180613 |
63.30 |
64.18 |
62.80 |
64.05 |
+0.55 |
15,408 |
144,176 |
+606 |
Jul19 |
180613 |
63.85 |
63.85 |
62.99 |
63.75 |
+0.58 |
2,255 |
32,548 |
-377 |
Aug19 |
180613 |
63.46 |
63.46 |
62.79 |
63.46 |
+0.61 |
1,308 |
29,075 |
-86 |
Sep19 |
180613 |
63.18 |
63.18 |
62.40 |
63.18 |
+0.63 |
1,871 |
55,388 |
+118 |
Oct19 |
180613 |
62.93 |
62.93 |
62.14 |
62.93 |
+0.65 |
198 |
29,304 |
+66 |
Total Volume and Open Interest |
1,030,054 |
2,521,984 |
+1,044 |
e-miNY Crude Oil(NYM) |
Jul18 |
180613 |
66.025 |
66.900 |
65.525 |
66.650 |
+0.300 |
12,441 |
3,121 |
+241 |
Aug18 |
180613 |
65.900 |
66.800 |
65.450 |
66.525 |
+0.250 |
505 |
684 |
+29 |
Sep18 |
180613 |
65.375 |
66.425 |
65.325 |
66.225 |
+0.250 |
49 |
226 |
+2 |
Oct18 |
180613 |
65.225 |
66.000 |
65.225 |
65.850 |
+0.275 |
5 |
29 |
-2 |
Nov18 |
180613 |
65.550 |
65.675 |
65.200 |
65.675 |
+0.300 |
2 |
199 |
-1 |
Dec18 |
180613 |
64.725 |
65.600 |
64.725 |
65.500 |
+0.350 |
21 |
317 |
-6 |
Jan19 |
180613 |
64.700 |
65.325 |
64.700 |
65.325 |
+0.375 |
4 |
158 |
+4 |
Feb19 |
180613 |
65.100 |
65.100 |
65.100 |
65.100 |
+0.425 |
0 |
54 |
+0 |
Mar19 |
180613 |
64.850 |
64.850 |
64.850 |
64.850 |
+0.450 |
0 |
26 |
+0 |
Apr19 |
180613 |
64.700 |
64.700 |
64.600 |
64.600 |
+0.500 |
0 |
36 |
+0 |
Total Volume and Open Interest |
13,038 |
4,922 |
+256 |
NY Harbor ULSD(NYM) |
Jul18 |
180613 |
214.89 |
218.87 |
214.29 |
218.51 |
+2.33 |
59,702 |
95,333 |
-5,841 |
Aug18 |
180613 |
215.20 |
219.13 |
214.63 |
218.75 |
+2.31 |
39,743 |
80,873 |
+1,730 |
Sep18 |
180613 |
215.19 |
219.42 |
215.04 |
219.08 |
+2.27 |
31,632 |
49,183 |
-1,212 |
Oct18 |
180613 |
215.95 |
219.77 |
215.53 |
219.50 |
+2.26 |
16,684 |
37,283 |
+2,674 |
Nov18 |
180613 |
216.55 |
220.09 |
215.90 |
219.88 |
+2.23 |
8,905 |
30,401 |
+763 |
Dec18 |
180613 |
216.30 |
220.25 |
216.18 |
220.06 |
+2.19 |
12,351 |
55,910 |
+1,161 |
Jan19 |
180613 |
216.64 |
220.59 |
216.58 |
220.45 |
+2.18 |
2,743 |
14,009 |
-99 |
Feb19 |
180613 |
217.98 |
220.62 |
216.70 |
220.50 |
+2.13 |
1,645 |
7,544 |
+35 |
Mar19 |
180613 |
216.82 |
220.10 |
216.36 |
219.95 |
+2.03 |
2,750 |
9,231 |
+578 |
Apr19 |
180613 |
216.16 |
218.70 |
215.08 |
218.59 |
+1.94 |
1,004 |
4,828 |
+59 |
May19 |
180613 |
215.56 |
217.83 |
215.24 |
217.82 |
+1.91 |
376 |
1,578 |
+20 |
Jun19 |
180613 |
214.33 |
217.62 |
213.92 |
217.38 |
+1.89 |
1,252 |
16,777 |
+58 |
Jul19 |
180613 |
215.30 |
217.65 |
215.30 |
217.65 |
+1.93 |
121 |
911 |
+48 |
Aug19 |
180613 |
215.50 |
217.97 |
215.50 |
217.97 |
+1.91 |
21 |
307 |
+5 |
Total Volume and Open Interest |
179,438 |
414,138 |
-37 |
RBOB Gasoline(NYM) |
Jul18 |
180613 |
208.15 |
213.03 |
207.10 |
212.52 |
+3.53 |
63,555 |
112,686 |
-9,829 |
Aug18 |
180613 |
206.98 |
211.57 |
206.04 |
211.09 |
+3.20 |
43,104 |
96,030 |
+3,654 |
Sep18 |
180613 |
205.29 |
209.67 |
204.48 |
209.16 |
+2.88 |
27,076 |
65,425 |
-18 |
Oct18 |
180613 |
194.25 |
198.20 |
193.60 |
197.83 |
+2.55 |
13,849 |
54,042 |
+1,512 |
Nov18 |
180613 |
191.89 |
195.38 |
191.02 |
195.00 |
+2.31 |
7,619 |
41,744 |
+362 |
Dec18 |
180613 |
189.82 |
193.45 |
189.42 |
193.14 |
+2.19 |
8,113 |
41,105 |
-524 |
Jan19 |
180613 |
189.98 |
193.05 |
189.09 |
192.78 |
+2.18 |
3,548 |
20,662 |
-258 |
Feb19 |
180613 |
191.15 |
193.62 |
189.61 |
193.34 |
+2.15 |
2,168 |
6,728 |
+216 |
Mar19 |
180613 |
192.55 |
195.17 |
191.19 |
194.85 |
+2.17 |
1,325 |
8,175 |
+347 |
Apr19 |
180613 |
209.46 |
211.84 |
207.87 |
211.52 |
+2.22 |
590 |
4,860 |
+103 |
Total Volume and Open Interest |
172,048 |
464,014 |
-4,260 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180613 |
212.52 |
212.52 |
212.52 |
212.52 |
+3.53 |
1 |
1 |
+0 |
Aug18 |
180613 |
211.09 |
211.09 |
211.09 |
211.09 |
+3.20 |
|
|
|
Sep18 |
180613 |
209.16 |
209.16 |
209.16 |
209.16 |
+2.88 |
|
|
|
Oct18 |
180613 |
197.83 |
197.83 |
197.83 |
197.83 |
+2.55 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180613 |
2.941 |
2.979 |
2.916 |
2.963 |
+0.024 |
192,022 |
197,256 |
-29,925 |
Aug18 |
180613 |
2.932 |
2.965 |
2.909 |
2.948 |
+0.019 |
93,648 |
151,891 |
+10,691 |
Sep18 |
180613 |
2.905 |
2.941 |
2.887 |
2.920 |
+0.018 |
89,046 |
144,376 |
-10,151 |
Oct18 |
180613 |
2.919 |
2.955 |
2.902 |
2.936 |
+0.019 |
54,542 |
159,236 |
+1,165 |
Nov18 |
180613 |
2.965 |
2.999 |
2.949 |
2.982 |
+0.018 |
29,487 |
101,927 |
+232 |
Dec18 |
180613 |
3.067 |
3.104 |
3.059 |
3.090 |
+0.018 |
14,509 |
89,274 |
-609 |
Jan19 |
180613 |
3.156 |
3.188 |
3.142 |
3.176 |
+0.018 |
29,322 |
109,246 |
-470 |
Feb19 |
180613 |
3.121 |
3.157 |
3.115 |
3.148 |
+0.018 |
11,121 |
64,804 |
-9 |
Mar19 |
180613 |
3.019 |
3.060 |
3.019 |
3.052 |
+0.018 |
23,349 |
113,288 |
+600 |
Apr19 |
180613 |
2.647 |
2.669 |
2.647 |
2.663 |
+0.008 |
11,129 |
108,409 |
+1,138 |
May19 |
180613 |
2.610 |
2.625 |
2.609 |
2.621 |
+0.008 |
3,602 |
56,025 |
+457 |
Jun19 |
180613 |
2.643 |
2.651 |
2.641 |
2.647 |
+0.007 |
2,099 |
23,877 |
+79 |
Jul19 |
180613 |
2.659 |
2.682 |
2.659 |
2.678 |
+0.007 |
2,092 |
23,499 |
+1,054 |
Aug19 |
180613 |
2.667 |
2.689 |
2.667 |
2.685 |
+0.006 |
1,514 |
18,601 |
-457 |
Sep19 |
180613 |
2.672 |
2.676 |
2.664 |
2.671 |
+0.005 |
784 |
22,693 |
+280 |
Oct19 |
180613 |
2.690 |
2.696 |
2.684 |
2.691 |
+0.005 |
2,383 |
39,239 |
-441 |
Total Volume and Open Interest |
563,179 |
1,507,747 |
-25,343 |
Brent Crude Oil(ICE) |
Aug18 |
180613 |
75.40 |
76.87 |
75.26 |
76.74 |
+0.86 |
231,283 |
460,407 |
-6,159 |
Sep18 |
180613 |
75.20 |
76.59 |
75.05 |
76.48 |
+0.83 |
144,464 |
453,737 |
+21,430 |
Oct18 |
180613 |
74.81 |
76.20 |
74.72 |
76.10 |
+0.80 |
58,488 |
179,150 |
-679 |
Nov18 |
180613 |
74.56 |
75.91 |
74.45 |
75.83 |
+0.80 |
33,718 |
152,385 |
-1,982 |
Dec18 |
180613 |
74.31 |
75.63 |
74.19 |
75.58 |
+0.82 |
80,137 |
323,447 |
+5,937 |
Jan19 |
180613 |
74.03 |
75.36 |
73.94 |
75.32 |
+0.85 |
16,232 |
92,572 |
+1,940 |
Feb19 |
180613 |
73.73 |
75.07 |
73.64 |
75.03 |
+0.87 |
6,664 |
74,897 |
+592 |
Mar19 |
180613 |
73.44 |
74.76 |
73.37 |
74.74 |
+0.89 |
7,662 |
60,938 |
-960 |
Apr19 |
180613 |
73.26 |
74.46 |
73.04 |
74.45 |
+0.92 |
3,227 |
33,296 |
-447 |
May19 |
180613 |
72.90 |
74.14 |
72.89 |
74.14 |
+0.93 |
1,709 |
27,851 |
+219 |
Jun19 |
180613 |
72.65 |
73.86 |
72.39 |
73.81 |
+0.94 |
19,656 |
112,054 |
-589 |
Jul19 |
180613 |
72.53 |
73.51 |
72.53 |
73.51 |
+0.96 |
3,055 |
31,033 |
+483 |
Aug19 |
180613 |
73.20 |
73.20 |
73.20 |
73.20 |
+0.98 |
3,038 |
25,980 |
+53 |
Sep19 |
180613 |
72.44 |
72.86 |
72.44 |
72.86 |
+0.99 |
2,246 |
45,134 |
-230 |
Total Volume and Open Interest |
649,490 |
2,559,635 |
+22,927 |
Gas Oil(ICE) |
Jul18 |
180613 |
661.00 |
671.00 |
658.00 |
666.00 |
-1.25 |
123,721 |
176,876 |
+8,924 |
Aug18 |
180613 |
660.25 |
671.25 |
658.50 |
666.00 |
-1.00 |
72,503 |
167,898 |
+7,310 |
Sep18 |
180613 |
661.00 |
671.50 |
659.50 |
666.50 |
-0.75 |
41,620 |
104,202 |
+5,496 |
Oct18 |
180613 |
661.50 |
672.00 |
660.25 |
667.00 |
-0.75 |
21,272 |
87,866 |
+3,223 |
Nov18 |
180613 |
659.75 |
670.00 |
658.50 |
665.00 |
-0.75 |
6,354 |
40,422 |
+1,090 |
Dec18 |
180613 |
657.25 |
667.75 |
656.00 |
662.75 |
-0.75 |
15,979 |
114,030 |
-204 |
Jan19 |
180613 |
655.50 |
667.00 |
655.50 |
662.00 |
-0.75 |
1,966 |
29,806 |
+366 |
Feb19 |
180613 |
657.00 |
667.00 |
657.00 |
662.25 |
-0.50 |
1,807 |
27,418 |
+515 |
Mar19 |
180613 |
654.50 |
665.50 |
654.50 |
661.00 |
-0.50 |
1,220 |
20,756 |
+222 |
Apr19 |
180613 |
654.75 |
663.75 |
653.50 |
659.00 |
-0.50 |
752 |
16,037 |
+248 |
Total Volume and Open Interest |
348,351 |
1,022,434 |
-8,743 |
Ethanol(CBOT) |
Jul18 |
180613 |
1.450 |
1.451 |
1.430 |
1.437 |
-0.007 |
131 |
851 |
-23 |
Aug18 |
180613 |
1.462 |
1.462 |
1.451 |
1.457 |
-0.003 |
67 |
338 |
+38 |
Sep18 |
180613 |
1.462 |
1.470 |
1.462 |
1.468 |
-0.003 |
45 |
260 |
-21 |
Oct18 |
180613 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.003 |
1 |
176 |
-1 |
Nov18 |
180613 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.003 |
0 |
27 |
+0 |
Dec18 |
180613 |
1.455 |
1.460 |
1.455 |
1.455 |
-0.008 |
1 |
100 |
+1 |
Jan19 |
180613 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.008 |
0 |
85 |
+0 |
Feb19 |
180613 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.008 |
|
|
|
Total Volume and Open Interest |
245 |
1,837 |
-6 |
WTI Crude Oil(ICE) |
Jul18 |
180613 |
66.02 |
66.88 |
65.84 |
66.64 |
+0.28 |
32,700 |
68,124 |
-1,131 |
Aug18 |
180613 |
65.97 |
66.78 |
65.76 |
66.52 |
+0.24 |
44,890 |
67,613 |
-979 |
Sep18 |
180613 |
65.62 |
66.44 |
65.49 |
66.22 |
+0.24 |
20,885 |
65,941 |
+1,046 |
Oct18 |
180613 |
65.06 |
66.05 |
65.05 |
65.84 |
+0.26 |
12,684 |
26,400 |
+1,077 |
Nov18 |
180613 |
64.86 |
65.85 |
64.85 |
65.67 |
+0.30 |
8,505 |
15,953 |
+493 |
Dec18 |
180613 |
64.80 |
65.69 |
64.72 |
65.50 |
+0.34 |
29,341 |
124,430 |
-3,281 |
Jan19 |
180613 |
64.76 |
65.41 |
64.66 |
65.32 |
+0.38 |
4,459 |
18,543 |
+81 |
Feb19 |
180613 |
64.50 |
65.09 |
64.46 |
65.09 |
+0.41 |
1,275 |
15,421 |
-105 |
Mar19 |
180613 |
64.34 |
64.92 |
64.10 |
64.85 |
+0.46 |
2,397 |
16,586 |
-257 |
Apr19 |
180613 |
64.59 |
64.59 |
64.59 |
64.59 |
+0.50 |
434 |
4,461 |
-3 |
May19 |
180613 |
64.32 |
64.32 |
64.32 |
64.32 |
+0.53 |
239 |
7,168 |
-42 |
Jun19 |
180613 |
63.29 |
64.14 |
63.29 |
64.05 |
+0.55 |
9,264 |
52,180 |
+1,484 |
Jul19 |
180613 |
63.75 |
63.75 |
63.75 |
63.75 |
+0.58 |
179 |
5,235 |
+20 |
Aug19 |
180613 |
63.46 |
63.46 |
63.46 |
63.46 |
+0.61 |
78 |
5,585 |
+0 |
Sep19 |
180613 |
63.18 |
63.18 |
63.18 |
63.18 |
+0.63 |
187 |
11,393 |
-26 |
Oct19 |
180613 |
62.93 |
62.93 |
62.93 |
62.93 |
+0.65 |
14 |
3,677 |
+0 |
Total Volume and Open Interest |
175,569 |
649,462 |
-1,502 |
US Dollar Index(ICE) |
Jun18 |
180613 |
93.815 |
94.040 |
93.520 |
93.700 |
-0.100 |
19,867 |
33,708 |
-3,591 |
Sep18 |
180613 |
93.440 |
93.685 |
93.165 |
93.360 |
-0.045 |
7,781 |
11,519 |
+4,670 |
Dec18 |
180613 |
93.000 |
93.110 |
92.690 |
92.875 |
-0.055 |
35 |
936 |
+24 |
Total Volume and Open Interest |
27,695 |
46,423 |
+1,111 |
Australian Dollar(CME) |
Jun18 |
180613 |
75.75 |
76.09 |
75.30 |
75.58 |
-0.13 |
61,072 |
115,399 |
-12,797 |
Sep18 |
180613 |
75.79 |
76.12 |
75.34 |
75.62 |
-0.13 |
14,251 |
18,278 |
+5,860 |
Dec18 |
180613 |
75.80 |
76.10 |
75.46 |
75.69 |
-0.13 |
0 |
456 |
+0 |
Total Volume and Open Interest |
75,809 |
134,918 |
-6,749 |
British Pound(CME) |
Jun18 |
180613 |
133.77 |
133.92 |
133.11 |
133.60 |
-0.19 |
118,892 |
189,951 |
-14,558 |
Sep18 |
180613 |
134.35 |
134.49 |
133.68 |
134.16 |
-0.20 |
37,180 |
59,195 |
+23,794 |
Dec18 |
180613 |
134.50 |
134.91 |
134.40 |
134.75 |
-0.20 |
2 |
750 |
+1 |
Total Volume and Open Interest |
157,635 |
252,860 |
+9,369 |
Canadian Dollar(CME) |
Jun18 |
180613 |
76.85 |
77.20 |
76.63 |
76.93 |
+0.10 |
70,666 |
106,426 |
-11,678 |
Sep18 |
180613 |
76.97 |
77.33 |
76.76 |
77.07 |
+0.10 |
19,716 |
40,458 |
+7,027 |
Dec18 |
180613 |
77.07 |
77.44 |
76.94 |
77.21 |
+0.10 |
204 |
4,241 |
+100 |
Mar19 |
180613 |
77.26 |
77.59 |
77.09 |
77.37 |
+0.10 |
7 |
153 |
+7 |
Total Volume and Open Interest |
91,293 |
151,760 |
-4,407 |
Japanese Yen(CME) |
Jun18 |
180613 |
90.63 |
90.72 |
90.24 |
90.50 |
-0.17 |
101,600 |
125,755 |
-9,065 |
Sep18 |
180613 |
91.20 |
91.29 |
90.81 |
91.07 |
-0.17 |
24,119 |
38,701 |
+16,147 |
Dec18 |
180613 |
91.66 |
91.91 |
91.65 |
91.70 |
-0.18 |
69 |
734 |
+66 |
Total Volume and Open Interest |
126,349 |
165,887 |
+7,226 |
Swiss Franc(CME) |
Jun18 |
180613 |
101.36 |
101.66 |
101.09 |
101.42 |
-0.05 |
25,839 |
83,357 |
-7,446 |
Sep18 |
180613 |
102.14 |
102.46 |
101.88 |
102.21 |
-0.06 |
10,228 |
14,424 |
+6,051 |
Dec18 |
180613 |
102.87 |
103.22 |
102.72 |
103.07 |
-0.08 |
0 |
55 |
+0 |
Total Volume and Open Interest |
36,067 |
97,850 |
-1,395 |
EuroFX(CME) |
Jun18 |
180613 |
117.50 |
118.06 |
117.30 |
117.78 |
+0.23 |
228,004 |
419,380 |
-34,345 |
Sep18 |
180613 |
118.31 |
118.87 |
118.11 |
118.59 |
+0.23 |
65,357 |
144,575 |
+30,414 |
Dec18 |
180613 |
119.22 |
119.60 |
119.05 |
119.47 |
+0.22 |
123 |
4,073 |
+52 |
Total Volume and Open Interest |
296,547 |
575,595 |
-3,866 |
Mexican Peso(CME) |
Jun18 |
180613 |
482.25 |
485.50 |
479.63 |
481.63 |
-1.00 |
94,317 |
168,449 |
-18,094 |
Jul18 |
180613 |
479.38 |
479.38 |
479.38 |
479.38 |
-1.00 |
|
|
|
Total Volume and Open Interest |
135,635 |
216,248 |
+6,237 |
Brazilian Real(CME) |
Jul18 |
180613 |
268.95 |
270.80 |
267.10 |
268.75 |
+0.35 |
4,066 |
38,260 |
-273 |
Aug18 |
180613 |
268.40 |
269.80 |
266.35 |
267.95 |
+0.35 |
148 |
89 |
+1 |
Sep18 |
180613 |
266.30 |
268.05 |
266.30 |
267.10 |
+0.35 |
274 |
4,517 |
+172 |
Oct18 |
180613 |
266.65 |
266.65 |
266.65 |
266.65 |
+0.45 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,488 |
42,922 |
-100 |
30-Year T-Bonds(CBOT) |
Jun18 |
180613 |
143~230 |
143~300 |
142~300 |
143~140 |
-0~100 |
1,455 |
9,737 |
-520 |
Sep18 |
180613 |
142~270 |
143~040 |
142~020 |
142~190 |
-0~100 |
222,719 |
794,175 |
+3,329 |
Dec18 |
180613 |
141~310 |
141~310 |
141~280 |
141~280 |
-0~100 |
0 |
7 |
+0 |
Total Volume and Open Interest |
224,174 |
803,919 |
+2,809 |
10-Year T-Notes(CBOT) |
Jun18 |
180613 |
119~225 |
119~245 |
119~080 |
119~165 |
-0~070 |
17,545 |
32,218 |
-3,572 |
Sep18 |
180613 |
119~120 |
119~150 |
118~295 |
119~060 |
-0~070 |
1,175,545 |
3,380,050 |
-27,330 |
Dec18 |
180613 |
119~020 |
119~020 |
118~260 |
119~020 |
-0~070 |
1 |
6 |
+1 |
Total Volume and Open Interest |
1,193,091 |
3,412,274 |
-30,901 |
5-Year T-Notes(CBOT) |
Jun18 |
180613 |
113~144 |
113~166 |
113~060 |
113~110 |
-0~050 |
3,630 |
48,804 |
-1,305 |
Sep18 |
180613 |
113~064 |
113~080 |
112~290 |
113~016 |
-0~052 |
607,264 |
3,702,684 |
+59,885 |
Dec18 |
180613 |
112~142 |
112~142 |
112~142 |
112~142 |
-0~052 |
0 |
3 |
+0 |
Total Volume and Open Interest |
610,894 |
3,751,491 |
+58,580 |
2 Year T-Notes(CBOT) |
Jun18 |
180613 |
106~002 |
106~016 |
105~296 |
105~304 |
-0~026 |
835 |
12,622 |
-544 |
Sep18 |
180613 |
105~270 |
105~274 |
105~232 |
105~244 |
-0~026 |
219,851 |
1,776,607 |
-3,342 |
Dec18 |
180613 |
105~166 |
105~166 |
105~166 |
105~166 |
-0~026 |
|
|
|
Total Volume and Open Interest |
220,686 |
1,789,229 |
-3,886 |
Eurodollars(CME) |
Jun18 |
180613 |
97.645 |
97.647 |
97.622 |
97.643 |
-0.005 |
144,575 |
1,349,920 |
-25,125 |
Sep18 |
180613 |
97.515 |
97.520 |
97.475 |
97.500 |
-0.015 |
138,995 |
1,327,247 |
-2,800 |
Dec18 |
180613 |
97.335 |
97.340 |
97.275 |
97.310 |
-0.025 |
133,864 |
1,938,181 |
-257 |
Mar19 |
180613 |
97.205 |
97.215 |
97.150 |
97.175 |
-0.035 |
132,913 |
1,356,160 |
-388 |
Jun19 |
180613 |
97.100 |
97.110 |
97.040 |
97.065 |
-0.045 |
160,121 |
1,361,241 |
+23,634 |
Sep19 |
180613 |
97.030 |
97.045 |
96.965 |
96.990 |
-0.050 |
113,191 |
888,421 |
-4,228 |
Dec19 |
180613 |
96.980 |
96.990 |
96.910 |
96.935 |
-0.050 |
186,319 |
1,841,253 |
+1,809 |
Mar20 |
180613 |
96.960 |
96.970 |
96.885 |
96.915 |
-0.050 |
85,547 |
965,170 |
-1,330 |
Jun20 |
180613 |
96.950 |
96.960 |
96.875 |
96.905 |
-0.050 |
70,978 |
943,967 |
+920 |
Sep20 |
180613 |
96.945 |
96.955 |
96.870 |
96.900 |
-0.050 |
79,826 |
726,303 |
+8,485 |
Dec20 |
180613 |
96.930 |
96.940 |
96.855 |
96.890 |
-0.045 |
72,577 |
755,279 |
+3,837 |
Mar21 |
180613 |
96.935 |
96.945 |
96.865 |
96.900 |
-0.040 |
65,737 |
385,368 |
+710 |
Jun21 |
180613 |
96.930 |
96.940 |
96.865 |
96.900 |
-0.035 |
30,333 |
287,124 |
-107 |
Sep21 |
180613 |
96.930 |
96.940 |
96.865 |
96.900 |
-0.030 |
30,215 |
193,273 |
-3,503 |
Dec21 |
180613 |
96.915 |
96.925 |
96.850 |
96.890 |
-0.030 |
30,593 |
294,335 |
+5,280 |
Mar22 |
180613 |
96.920 |
96.925 |
96.855 |
96.890 |
-0.030 |
28,945 |
126,406 |
-1,880 |
Jun22 |
180613 |
96.910 |
96.920 |
96.850 |
96.885 |
-0.025 |
15,103 |
89,681 |
+1,040 |
Sep22 |
180613 |
96.900 |
96.915 |
96.840 |
96.880 |
-0.020 |
16,046 |
63,597 |
+950 |
Total Volume and Open Interest |
1,612,119 |
15,286,557 |
+18,300 |
Ultra T-Bond(CBOT) |
Jun18 |
180613 |
157~13 |
157~18 |
156~06 |
156~31 |
-0~10 |
785 |
33,499 |
-700 |
Sep18 |
180613 |
156~14 |
156~28 |
155~19 |
156~08 |
-0~10 |
86,098 |
989,291 |
+2,733 |
Dec18 |
180613 |
156~12 |
156~12 |
156~12 |
156~12 |
-0~10 |
|
|
|
Total Volume and Open Interest |
86,883 |
1,022,790 |
+2,033 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180613 |
127~245 |
127~275 |
127~060 |
127~175 |
-0~075 |
848 |
8,512 |
-339 |
Sep18 |
180613 |
126~305 |
127~035 |
126~125 |
126~250 |
-0~075 |
99,945 |
528,671 |
-1,279 |
Dec18 |
180613 |
126~250 |
126~250 |
126~250 |
126~250 |
-0~075 |
|
|
|
Total Volume and Open Interest |
100,793 |
537,183 |
-1,618 |
30 Day Federal Funds(CBOT) |
Jun18 |
180613 |
98.177 |
98.183 |
98.173 |
98.180 |
+0.003 |
10,159 |
154,066 |
-1,165 |
Jul18 |
180613 |
98.085 |
98.090 |
98.075 |
98.090 |
+0.005 |
24,861 |
251,457 |
-2,784 |
Aug18 |
180613 |
98.075 |
98.085 |
98.065 |
98.085 |
+0.010 |
20,851 |
245,437 |
-4,975 |
Sep18 |
180613 |
98.050 |
98.060 |
98.040 |
98.055 |
+0.005 |
5,034 |
107,875 |
+366 |
Oct18 |
180613 |
97.895 |
97.900 |
97.875 |
97.885 |
-0.005 |
28,417 |
249,669 |
-4,419 |
Nov18 |
180613 |
97.870 |
97.880 |
97.855 |
97.875 |
+0.005 |
13,928 |
201,052 |
-1,174 |
Total Volume and Open Interest |
154,721 |
1,908,747 |
-19,461 |
Japanese Govt Bonds(SGX) |
Sep18 |
180613 |
150.60 |
150.65 |
150.58 |
150.63 |
+0.02 |
5,057 |
17,355 |
+3,326 |
Dec18 |
180613 |
150.63 |
150.63 |
150.63 |
150.63 |
+0.02 |
|
|
|
Mar19 |
180613 |
150.63 |
150.63 |
150.63 |
150.63 |
+0.02 |
|
|
|
Total Volume and Open Interest |
10,214 |
22,911 |
-99 |
Euro-Buxl(EUREX) |
Sep18 |
180613 |
172.00 |
172.82 |
171.44 |
172.40 |
+0.44 |
57,491 |
234,274 |
-10,270 |
Dec18 |
180613 |
170.84 |
170.84 |
170.84 |
170.84 |
+0.48 |
|
|
|
Mar19 |
180613 |
170.84 |
170.84 |
170.84 |
170.84 |
+0.48 |
|
|
|
Total Volume and Open Interest |
57,491 |
234,274 |
-10,270 |
Euro-Bund(EUREX) |
Sep18 |
180613 |
159.80 |
160.22 |
159.63 |
160.07 |
+0.22 |
623,118 |
2,028,336 |
-153,791 |
Dec18 |
180613 |
157.44 |
157.57 |
157.44 |
157.57 |
+0.21 |
8 |
112 |
+5 |
Mar19 |
180613 |
157.57 |
157.57 |
157.57 |
157.57 |
+0.21 |
|
|
|
Total Volume and Open Interest |
623,126 |
2,028,448 |
-153,786 |
Euro-Bobl(EUREX) |
Sep18 |
180613 |
131.03 |
131.19 |
130.99 |
131.13 |
+0.05 |
407,846 |
1,683,919 |
-54,660 |
Dec18 |
180613 |
130.50 |
130.50 |
130.50 |
130.50 |
+0.05 |
0 |
33 |
+33 |
Mar19 |
180613 |
130.50 |
130.50 |
130.50 |
130.50 |
+0.05 |
|
|
|
Total Volume and Open Interest |
407,846 |
1,683,952 |
-54,627 |
Euro-Schatz(EUREX) |
Sep18 |
180613 |
111.92 |
111.94 |
111.89 |
111.93 |
unch |
360,671 |
1,793,038 |
-68,063 |
Dec18 |
180613 |
111.93 |
111.93 |
111.93 |
111.93 |
unch |
|
|
|
Mar19 |
180613 |
111.93 |
111.93 |
111.93 |
111.93 |
unch |
|
|
|
Total Volume and Open Interest |
360,671 |
1,793,038 |
-68,063 |
3-Mth Euribor(EUREX) |
Jun18 |
180613 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
98 |
2,568 |
+0 |
Sep18 |
180613 |
100.290 |
100.300 |
100.290 |
100.295 |
unch |
0 |
3,846 |
+99 |
Dec18 |
180613 |
100.280 |
100.280 |
100.275 |
100.280 |
+0.005 |
0 |
13,418 |
+0 |
Total Volume and Open Interest |
198 |
31,369 |
+52 |
Long Gilt(LIFFE) |
Jun18 |
180613 |
122~31 |
123~04 |
122~31 |
123~03 |
+0~11 |
4,407 |
49,089 |
-1,252 |
Sep18 |
180613 |
121~26 |
122~08 |
121~23 |
122~05 |
+0~11 |
154,130 |
737,880 |
-4,175 |
Total Volume and Open Interest |
158,537 |
787,021 |
-5,427 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180613 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.01 |
64,183 |
499,807 |
+1,157 |
Sep18 |
180613 |
99.22 |
99.24 |
99.22 |
99.23 |
+0.01 |
99,564 |
475,942 |
-12,402 |
Dec18 |
180613 |
99.14 |
99.16 |
99.14 |
99.15 |
unch |
55,658 |
488,726 |
-5,072 |
Mar19 |
180613 |
99.06 |
99.09 |
99.06 |
99.07 |
unch |
45,449 |
331,878 |
-4,572 |
Jun19 |
180613 |
98.98 |
99.00 |
98.98 |
98.99 |
unch |
59,776 |
312,256 |
-6,390 |
Sep19 |
180613 |
98.91 |
98.94 |
98.90 |
98.91 |
unch |
50,144 |
270,746 |
+1,282 |
Total Volume and Open Interest |
649,528 |
3,546,254 |
-9,062 |
3-Mth Euribor(LIFFE) |
Jun18 |
180613 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
37,144 |
515,624 |
-1,845 |
Sep18 |
180613 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
103,802 |
571,633 |
+1,016 |
Dec18 |
180613 |
100.270 |
100.280 |
100.270 |
100.275 |
+0.005 |
59,803 |
471,264 |
+13,410 |
Total Volume and Open Interest |
821,164 |
5,142,932 |
+26,559 |
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 |
180613 |
98.04 |
98.04 |
98.01 |
98.02 |
-0.02 |
22,602 |
259,262 |
+3,716 |
Dec18 |
180613 |
98.01 |
98.03 |
98.00 |
98.01 |
-0.01 |
27,616 |
194,565 |
-7,898 |
Mar19 |
180613 |
97.95 |
97.97 |
97.94 |
97.96 |
unch |
14,567 |
165,264 |
+600 |
Jun19 |
180613 |
97.88 |
97.89 |
97.87 |
97.89 |
+0.01 |
18,038 |
125,935 |
+1,994 |
Sep19 |
180613 |
97.79 |
97.82 |
97.79 |
97.81 |
+0.01 |
14,902 |
95,646 |
+1,798 |
Dec19 |
180613 |
97.72 |
97.74 |
97.71 |
97.74 |
+0.01 |
5,199 |
89,134 |
-1,233 |
Mar20 |
180613 |
97.64 |
97.67 |
97.64 |
97.67 |
+0.02 |
6,407 |
48,094 |
+816 |
Jun20 |
180613 |
97.58 |
97.60 |
97.57 |
97.60 |
+0.02 |
4,263 |
17,171 |
+331 |
Sep20 |
180613 |
97.54 |
97.54 |
97.53 |
97.54 |
+0.02 |
345 |
3,972 |
+193 |
Total Volume and Open Interest |
114,099 |
1,001,650 |
+92 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180613 |
97.19 |
97.22 |
97.18 |
97.22 |
+0.03 |
310,072 |
1,032,446 |
-31,441 |
Sep18 |
180613 |
97.18 |
97.21 |
97.17 |
97.21 |
+0.03 |
97,309 |
181,720 |
+86,124 |
Total Volume and Open Interest |
407,381 |
1,214,166 |
+54,683 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180613 |
97.76 |
97.79 |
97.75 |
97.79 |
+0.02 |
290,063 |
1,076,957 |
-42,385 |
Sep18 |
180613 |
97.78 |
97.81 |
97.77 |
97.80 |
+0.02 |
83,391 |
98,957 |
+64,539 |
Total Volume and Open Interest |
373,454 |
1,175,914 |
+22,154 |
Gold(CMX) |
Jun18 |
180613 |
1294.0 |
1299.4 |
1290.9 |
1296.9 |
+1.8 |
71 |
1,089 |
-298 |
Aug18 |
180613 |
1299.6 |
1305.2 |
1294.5 |
1301.3 |
+1.9 |
211,583 |
320,690 |
-840 |
Oct18 |
180613 |
1304.8 |
1310.5 |
1300.7 |
1307.4 |
+1.9 |
1,658 |
11,821 |
+32 |
Dec18 |
180613 |
1312.1 |
1317.2 |
1307.0 |
1313.8 |
+1.9 |
3,991 |
83,712 |
+600 |
Feb19 |
180613 |
1315.0 |
1321.0 |
1313.9 |
1320.3 |
+1.9 |
769 |
13,504 |
+479 |
Apr19 |
180613 |
1323.3 |
1326.6 |
1323.3 |
1326.6 |
+1.9 |
270 |
4,314 |
+29 |
Jun19 |
180613 |
1330.0 |
1335.1 |
1330.0 |
1333.3 |
+1.9 |
33 |
3,860 |
-24 |
Aug19 |
180613 |
1333.3 |
1340.0 |
1333.3 |
1340.0 |
+1.9 |
1 |
623 |
+0 |
Oct19 |
180613 |
1346.8 |
1346.8 |
1346.8 |
1346.8 |
+1.9 |
0 |
102 |
+0 |
Dec19 |
180613 |
1353.5 |
1353.5 |
1353.5 |
1353.5 |
+1.7 |
1 |
4,204 |
-1 |
Feb20 |
180613 |
1360.1 |
1360.1 |
1360.1 |
1360.1 |
+1.7 |
0 |
1 |
+0 |
Apr20 |
180613 |
1366.5 |
1366.5 |
1366.5 |
1366.5 |
+1.7 |
|
|
|
Total Volume and Open Interest |
218,777 |
446,828 |
-77 |
Silver(CMX) |
Jul18 |
180613 |
1687.5 |
1714.5 |
1682.5 |
1699.1 |
+10.0 |
79,696 |
133,090 |
-429 |
Sep18 |
180613 |
1695.0 |
1721.5 |
1690.0 |
1707.1 |
+10.1 |
8,801 |
63,602 |
+2,206 |
Dec18 |
180613 |
1707.5 |
1734.5 |
1704.0 |
1719.9 |
+10.1 |
2,480 |
30,256 |
+16 |
Mar19 |
180613 |
1726.5 |
1747.0 |
1717.0 |
1732.6 |
+10.3 |
637 |
3,358 |
+407 |
May19 |
180613 |
1748.0 |
1748.0 |
1741.6 |
1741.6 |
+10.2 |
50 |
300 |
+0 |
Jul19 |
180613 |
1753.5 |
1753.5 |
1750.7 |
1750.7 |
+10.2 |
0 |
494 |
+0 |
Sep19 |
180613 |
1759.9 |
1759.9 |
1759.9 |
1759.9 |
+10.2 |
0 |
151 |
+0 |
Total Volume and Open Interest |
91,707 |
232,621 |
+2,208 |
Platinum(NYMEX) |
Jul18 |
180613 |
900.1 |
905.5 |
893.3 |
902.5 |
+1.0 |
15,607 |
64,416 |
-1,600 |
Oct18 |
180613 |
905.2 |
910.0 |
898.2 |
907.2 |
+1.0 |
2,346 |
20,412 |
+891 |
Jan19 |
180613 |
907.4 |
914.4 |
904.7 |
913.4 |
+1.1 |
105 |
431 |
+87 |
Apr19 |
180613 |
919.5 |
919.5 |
919.5 |
919.5 |
+1.2 |
0 |
7 |
+0 |
Total Volume and Open Interest |
18,058 |
85,271 |
-622 |
Palladium(NYMEX) |
Jun18 |
180613 |
1019.50 |
1019.50 |
1019.50 |
1019.50 |
-8.10 |
0 |
72 |
+0 |
Sep18 |
180613 |
1016.40 |
1016.60 |
990.80 |
1007.20 |
-8.10 |
2,764 |
23,391 |
+397 |
Dec18 |
180613 |
1012.00 |
1012.00 |
995.60 |
1002.80 |
-8.20 |
27 |
633 |
+6 |
Total Volume and Open Interest |
2,791 |
24,104 |
+403 |
Copper(CMX) |
Jul18 |
180613 |
324.55 |
327.15 |
322.40 |
325.40 |
+0.45 |
123,529 |
111,652 |
-8,221 |
Sep18 |
180613 |
326.65 |
329.10 |
324.45 |
327.35 |
+0.40 |
30,723 |
86,238 |
+738 |
Dec18 |
180613 |
328.85 |
331.30 |
326.90 |
329.80 |
+0.45 |
8,820 |
42,393 |
+1,689 |
Mar19 |
180613 |
329.90 |
333.00 |
329.10 |
331.85 |
+0.40 |
4,107 |
21,060 |
+782 |
May19 |
180613 |
331.95 |
334.00 |
330.10 |
332.95 |
+0.40 |
922 |
6,730 |
+17 |
Total Volume and Open Interest |
170,628 |
287,847 |
-4,513 |
E-mini DJIA Index(CBOT) |
Jun18 |
180613 |
25326 |
25358 |
25181 |
25184 |
-112 |
73,746 |
61,821 |
-13,580 |
Sep18 |
180613 |
25340 |
25380 |
25204 |
25208 |
-107 |
145,524 |
55,318 |
+20,385 |
Dec18 |
180613 |
25337 |
25370 |
25219 |
25219 |
-110 |
9 |
443 |
+0 |
Mar19 |
180613 |
25275 |
25275 |
25275 |
25275 |
-115 |
0 |
11 |
+0 |
Total Volume and Open Interest |
219,279 |
117,593 |
+6,805 |
S & P 500(CME) |
Jun18 |
180613 |
2787.50 |
2790.50 |
2773.50 |
2774.30 |
-9.60 |
14,847 |
89,150 |
-5,663 |
Sep18 |
180613 |
2791.10 |
2795.50 |
2779.00 |
2779.00 |
-9.20 |
13,062 |
36,702 |
+8,380 |
Dec18 |
180613 |
2783.50 |
2797.20 |
2783.50 |
2783.50 |
-8.70 |
0 |
300 |
+0 |
Mar19 |
180613 |
2790.70 |
2804.40 |
2790.70 |
2790.70 |
-8.70 |
|
|
|
Total Volume and Open Interest |
27,909 |
126,152 |
+2,717 |
S & P 500 E-Mini(CME) |
Jun18 |
180613 |
2788.00 |
2791.75 |
2773.75 |
2774.25 |
-9.75 |
1,218,834 |
1,541,905 |
-590,013 |
Sep18 |
180613 |
2792.00 |
2796.00 |
2778.50 |
2779.00 |
-9.25 |
1,558,782 |
1,809,743 |
+667,623 |
Dec18 |
180613 |
2795.75 |
2800.00 |
2783.25 |
2783.50 |
-8.75 |
2,234 |
43,912 |
+1,001 |
Mar19 |
180613 |
2800.00 |
2807.25 |
2790.75 |
2790.75 |
-8.75 |
9 |
7,865 |
+9 |
Total Volume and Open Interest |
2,779,860 |
3,403,426 |
+78,621 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180613 |
7213.75 |
7262.75 |
7192.00 |
7204.25 |
+4.75 |
173,772 |
143,366 |
-51,952 |
Sep18 |
180613 |
7241.75 |
7290.00 |
7219.25 |
7231.00 |
+4.75 |
277,093 |
148,285 |
+67,398 |
Dec18 |
180613 |
7274.50 |
7316.50 |
7259.75 |
7261.50 |
+5.50 |
996 |
1,602 |
+687 |
Total Volume and Open Interest |
451,861 |
293,260 |
+16,133 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180613 |
2005.80 |
2007.40 |
1990.80 |
1991.60 |
-12.70 |
43,005 |
28,781 |
-32,566 |
Sep18 |
180613 |
2010.40 |
2012.90 |
1995.70 |
1996.70 |
-12.60 |
50,085 |
70,237 |
+38,394 |
Dec18 |
180613 |
1999.80 |
1999.80 |
1999.80 |
1999.80 |
-13.50 |
|
|
|
Total Volume and Open Interest |
93,090 |
99,018 |
+5,828 |
Volatility Index(CBOE) |
Jun18 |
180613 |
12.75 |
13.25 |
12.55 |
13.23 |
+0.45 |
71,862 |
124,996 |
+124,996 |
Jul18 |
180613 |
13.90 |
14.20 |
13.71 |
14.18 |
+0.25 |
66,119 |
157,160 |
+157,160 |
Aug18 |
180613 |
14.60 |
14.85 |
14.45 |
14.83 |
+0.20 |
19,544 |
44,862 |
+44,862 |
Sep18 |
180613 |
15.20 |
15.45 |
15.06 |
15.43 |
+0.15 |
7,508 |
35,125 |
+35,125 |
Total Volume and Open Interest |
173,395 |
439,940 |
+1,941 |
S & P 600(CME) |
Jun18 |
180613 |
1036.50 |
1036.50 |
1036.50 |
1036.50 |
-5.40 |
|
|
|
Sep18 |
180613 |
1037.20 |
1037.20 |
1037.20 |
1037.20 |
-5.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180613 |
1684.10 |
1685.60 |
1673.80 |
1675.60 |
-5.80 |
2,331 |
9,364 |
-351 |
Total Volume and Open Interest |
2,331 |
9,364 |
-351 |
Nikkei 225(CME) |
Sep18 |
180613 |
22855 |
22970 |
22820 |
22820 |
-15 |
7,294 |
30,531 |
-284 |
Dec18 |
180613 |
22690 |
22815 |
22690 |
22690 |
-15 |
|
|
|
Total Volume and Open Interest |
7,294 |
30,531 |
-284 |
Nikkei 225(SGX) |
Jun18 |
180607 |
22650 |
22880 |
22600 |
22880 |
+210 |
111,311 |
131,756 |
-15,619 |
Sep18 |
180613 |
22870 |
22930 |
22760 |
22890 |
+10 |
61,363 |
108,388 |
+1,428 |
Dec18 |
180613 |
22745 |
22745 |
22745 |
22745 |
+15 |
2 |
5,064 |
+0 |
Total Volume and Open Interest |
61,378 |
123,730 |
+1,434 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180613 |
22840 |
22935 |
22755 |
22910 |
+80 |
687,727 |
179,257 |
+11,793 |
Dec18 |
180613 |
22675 |
22765 |
22600 |
22750 |
+80 |
5,352 |
4,746 |
+179 |
Total Volume and Open Interest |
738,686 |
236,192 |
+12,273 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180613 |
22830 |
22930 |
22760 |
22910 |
+80 |
47,336 |
252,858 |
+234 |
Dec18 |
180613 |
22680 |
22760 |
22600 |
22750 |
+80 |
134 |
51,334 |
+13 |
Total Volume and Open Interest |
47,533 |
368,371 |
+687 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180613 |
22840 |
22930 |
22780 |
22780 |
-20 |
20,965 |
46,807 |
-505 |
Dec18 |
180613 |
22615 |
22740 |
22615 |
22615 |
-20 |
|
|
|
Total Volume and Open Interest |
20,965 |
46,807 |
-505 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180613 |
22780 |
22910 |
22780 |
22780 |
-20 |
|
|
|
Dec18 |
180613 |
22620 |
22620 |
22620 |
22620 |
-20 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun18 |
180613 |
5450.5 |
5475.0 |
5439.5 |
5452.5 |
-0.5 |
157,912 |
337,460 |
-14,058 |
Jul18 |
180613 |
5449.0 |
5468.5 |
5434.5 |
5445.5 |
unch |
95,257 |
82,322 |
+69,942 |
Aug18 |
180613 |
5443.5 |
5443.5 |
5443.5 |
5443.5 |
unch |
2 |
2 |
+2 |
Sep18 |
180613 |
5440.0 |
5460.0 |
5438.5 |
5441.0 |
unch |
2,935 |
6,538 |
+2,907 |
Total Volume and Open Interest |
256,118 |
454,850 |
+58,804 |
Hang Seng Index(HKFE) |
Jun18 |
180613 |
31040 |
31045 |
30637 |
30743 |
-299 |
175,751 |
112,253 |
-2,138 |
Jul18 |
180613 |
30803 |
30855 |
30457 |
30563 |
-294 |
454 |
2,562 |
+76 |
Total Volume and Open Interest |
176,377 |
125,896 |
-2,022 |
DAX(EUREX) |
Jun18 |
180613 |
12864.0 |
12907.5 |
12777.0 |
12900.5 |
+59.5 |
137,784 |
134,053 |
-19,568 |
Sep18 |
180613 |
12853.0 |
12891.0 |
12762.5 |
12883.5 |
+60.0 |
57,527 |
65,885 |
+25,447 |
Dec18 |
180613 |
12856.0 |
12867.5 |
12856.0 |
12867.5 |
+60.5 |
19 |
1,310 |
+5 |
Total Volume and Open Interest |
195,330 |
201,248 |
+5,884 |
Mini-DAX(EUREX) |
Jun18 |
180613 |
12860.0 |
12907.0 |
12777.0 |
12900.5 |
+59.5 |
33,750 |
18,542 |
-2,415 |
Sep18 |
180613 |
12844.0 |
12889.0 |
12765.0 |
12883.5 |
+60.0 |
1,565 |
4,189 |
+838 |
Dec18 |
180613 |
12775.0 |
12867.5 |
12775.0 |
12867.5 |
+60.5 |
16 |
87 |
+0 |
Total Volume and Open Interest |
35,331 |
22,818 |
-1,577 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180613 |
3474 |
3488 |
3464 |
3482 |
+9 |
1,659,224 |
2,914,292 |
-564,298 |
Sep18 |
180613 |
3461 |
3479 |
3453 |
3473 |
+9 |
656,510 |
1,718,857 |
+592,873 |
Dec18 |
180613 |
3439 |
3460 |
3439 |
3453 |
+9 |
7,830 |
88,709 |
+143 |
Total Volume and Open Interest |
2,325,664 |
4,766,458 |
+28,718 |
Swiss Market Index(EUREX) |
Jun18 |
180613 |
8630 |
8655 |
8615 |
8637 |
+13 |
114,196 |
215,332 |
-48,752 |
Sep18 |
180613 |
8612 |
8626 |
8588 |
8609 |
+14 |
72,989 |
164,502 |
+73,865 |
Dec18 |
180613 |
8581 |
8601 |
8577 |
8590 |
+13 |
2 |
280 |
+3 |
Total Volume and Open Interest |
187,187 |
380,114 |
+25,116 |
FT-SE 100(EURONEXT) |
Jun18 |
180613 |
7691.00 |
7744.50 |
7675.00 |
7708.50 |
+0.50 |
328,735 |
417,849 |
-108,594 |
Sep18 |
180613 |
7616.50 |
7676.50 |
7606.00 |
7641.50 |
+3.00 |
244,301 |
308,900 |
+133,294 |
Dec18 |
180613 |
7599.50 |
7599.50 |
7599.50 |
7599.50 |
+2.50 |
2 |
1,403 |
+2 |
Total Volume and Open Interest |
573,038 |
728,162 |
+24,702 |
SPI 200(SFE) |
Jun18 |
180613 |
6051.0 |
6064.0 |
6011.0 |
6027.0 |
-28.0 |
31,924 |
309,229 |
-6,353 |
Sep18 |
180613 |
5999.0 |
6006.0 |
5954.0 |
5969.0 |
-28.0 |
5,310 |
14,485 |
+4,175 |
Dec18 |
180613 |
5962.0 |
5962.0 |
5962.0 |
5962.0 |
-28.0 |
0 |
3,192 |
+0 |
Total Volume and Open Interest |
37,234 |
329,960 |
-2,178 |
FTSE MIB(ISE) |
Jun18 |
180613 |
22150.00 |
22365.00 |
22110.00 |
22229.00 |
+107.00 |
73,747 |
46,021 |
-9,672 |
Sep18 |
180613 |
21970.00 |
22235.00 |
21970.00 |
22097.00 |
+112.00 |
23,226 |
15,208 |
+6,743 |
Dec18 |
180613 |
21915.00 |
21955.00 |
21915.00 |
21955.00 |
+110.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
96,973 |
61,238 |
-2,929 |
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 |
180613 |
477.30 |
478.35 |
474.20 |
477.30 |
+0.85 |
2,539 |
6,189 |
-3,089 |
Jul18 |
180613 |
474.75 |
478.60 |
474.40 |
477.50 |
+0.85 |
2,505 |
8,952 |
+2,510 |
Aug18 |
180613 |
476.95 |
476.95 |
476.95 |
476.95 |
+0.85 |
|
|
|
Total Volume and Open Interest |
5,044 |
15,141 |
-579 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|