|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180614 |
933.75 |
937.75 |
924.00 |
927.25 |
-8.75 |
137,200 |
295,391 |
-16,528 |
Aug18 |
180614 |
939.25 |
943.25 |
930.25 |
933.25 |
-8.50 |
18,655 |
69,176 |
+2,311 |
Sep18 |
180614 |
946.25 |
949.75 |
936.50 |
939.75 |
-8.50 |
10,977 |
33,550 |
+1,927 |
Nov18 |
180614 |
956.75 |
960.00 |
946.50 |
950.00 |
-8.75 |
118,500 |
329,093 |
+15,631 |
Jan19 |
180614 |
965.25 |
968.25 |
955.25 |
958.25 |
-8.75 |
15,150 |
60,373 |
+2,333 |
Mar19 |
180614 |
967.25 |
970.00 |
958.00 |
960.75 |
-7.75 |
13,229 |
71,596 |
+1,302 |
May19 |
180614 |
973.00 |
976.25 |
964.75 |
967.00 |
-7.75 |
6,714 |
31,869 |
+478 |
Jul19 |
180614 |
979.25 |
983.00 |
971.50 |
973.00 |
-8.25 |
4,647 |
20,380 |
+473 |
Aug19 |
180614 |
975.00 |
977.25 |
971.75 |
971.75 |
-8.25 |
163 |
262 |
+45 |
Sep19 |
180614 |
960.00 |
960.00 |
958.75 |
958.75 |
-8.25 |
5 |
64 |
+0 |
Nov19 |
180614 |
955.00 |
958.25 |
948.00 |
948.50 |
-7.75 |
1,979 |
10,951 |
+239 |
Jan20 |
180614 |
952.75 |
952.75 |
952.75 |
952.75 |
-9.00 |
26 |
166 |
+26 |
Mar20 |
180614 |
955.25 |
955.25 |
955.25 |
955.25 |
-9.25 |
0 |
52 |
+0 |
May20 |
180614 |
959.25 |
959.25 |
959.25 |
959.25 |
-9.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
327,255 |
923,162 |
+8,245 |
Soybean Meal(CBOT) |
Jul18 |
180614 |
347.60 |
348.60 |
343.10 |
343.20 |
-4.50 |
65,719 |
124,860 |
-13,700 |
Aug18 |
180614 |
349.50 |
350.40 |
345.10 |
345.20 |
-4.30 |
22,813 |
68,879 |
+3,532 |
Sep18 |
180614 |
351.10 |
351.90 |
346.80 |
346.90 |
-4.30 |
10,417 |
52,675 |
+1,580 |
Oct18 |
180614 |
351.00 |
351.90 |
347.30 |
347.30 |
-4.00 |
4,933 |
32,129 |
-85 |
Dec18 |
180614 |
351.40 |
352.90 |
348.50 |
348.80 |
-3.30 |
38,765 |
143,026 |
+3,424 |
Jan19 |
180614 |
350.50 |
351.60 |
347.10 |
347.30 |
-3.50 |
5,043 |
30,691 |
+403 |
Mar19 |
180614 |
345.10 |
346.20 |
341.50 |
341.80 |
-3.30 |
3,708 |
24,491 |
+166 |
May19 |
180614 |
342.60 |
344.70 |
340.20 |
340.40 |
-2.70 |
2,350 |
13,143 |
+103 |
Jul19 |
180614 |
344.60 |
345.80 |
341.20 |
341.40 |
-2.90 |
1,436 |
10,651 |
+54 |
Aug19 |
180614 |
341.70 |
341.70 |
340.10 |
340.10 |
-3.10 |
76 |
1,056 |
+40 |
Total Volume and Open Interest |
155,850 |
511,108 |
-4,174 |
Soybean Oil(CBOT) |
Jul18 |
180614 |
30.08 |
30.20 |
29.78 |
30.14 |
+0.06 |
92,635 |
149,810 |
-7,464 |
Aug18 |
180614 |
30.21 |
30.33 |
29.91 |
30.26 |
+0.05 |
20,877 |
50,169 |
+606 |
Sep18 |
180614 |
30.36 |
30.48 |
30.06 |
30.43 |
+0.07 |
8,448 |
36,776 |
+2,047 |
Oct18 |
180614 |
30.50 |
30.61 |
30.22 |
30.58 |
+0.07 |
3,810 |
22,975 |
+594 |
Dec18 |
180614 |
30.86 |
30.96 |
30.55 |
30.94 |
+0.07 |
54,807 |
171,258 |
+9,706 |
Jan19 |
180614 |
31.13 |
31.22 |
30.82 |
31.21 |
+0.07 |
13,820 |
25,277 |
+2,411 |
Mar19 |
180614 |
31.45 |
31.55 |
31.16 |
31.55 |
+0.09 |
4,080 |
26,733 |
+715 |
May19 |
180614 |
31.75 |
31.85 |
31.46 |
31.85 |
+0.10 |
2,312 |
11,048 |
-370 |
Jul19 |
180614 |
32.01 |
32.16 |
31.76 |
32.16 |
+0.12 |
1,396 |
5,214 |
+63 |
Aug19 |
180614 |
32.01 |
32.27 |
31.88 |
32.27 |
+0.12 |
320 |
1,057 |
+234 |
Total Volume and Open Interest |
203,899 |
506,204 |
+9,369 |
Canola(WCE) |
Jul18 |
180614 |
514.5 |
517.9 |
512.5 |
517.3 |
+2.8 |
12,570 |
61,143 |
-7,540 |
Nov18 |
180614 |
505.9 |
508.3 |
503.0 |
507.7 |
+1.8 |
11,386 |
120,948 |
+3,087 |
Jan19 |
180614 |
512.8 |
513.8 |
509.1 |
513.6 |
+1.9 |
754 |
23,371 |
+506 |
Mar19 |
180614 |
516.8 |
517.4 |
513.6 |
517.4 |
+1.6 |
44 |
2,550 |
+28 |
May19 |
180614 |
519.0 |
519.9 |
516.5 |
519.9 |
+1.7 |
0 |
722 |
+0 |
Total Volume and Open Interest |
24,754 |
209,043 |
-3,919 |
Corn(CBOT) |
Jul18 |
180614 |
374.00 |
374.75 |
362.50 |
363.00 |
-13.00 |
310,105 |
527,519 |
-38,782 |
Sep18 |
180614 |
383.50 |
384.00 |
372.25 |
372.75 |
-12.75 |
164,209 |
468,410 |
+16,872 |
Dec18 |
180614 |
395.00 |
395.50 |
384.00 |
384.50 |
-12.50 |
138,182 |
600,335 |
+6,061 |
Mar19 |
180614 |
404.25 |
404.50 |
393.75 |
394.00 |
-12.25 |
21,068 |
178,639 |
+3,092 |
May19 |
180614 |
410.00 |
410.50 |
400.25 |
400.50 |
-11.75 |
5,264 |
29,020 |
+547 |
Jul19 |
180614 |
416.00 |
416.25 |
406.00 |
406.25 |
-11.75 |
8,448 |
73,769 |
+925 |
Sep19 |
180614 |
403.25 |
404.00 |
397.75 |
398.50 |
-8.75 |
2,284 |
20,354 |
-78 |
Dec19 |
180614 |
407.50 |
407.75 |
401.50 |
401.75 |
-9.25 |
8,416 |
61,267 |
+764 |
Mar20 |
180614 |
410.75 |
410.75 |
410.75 |
410.75 |
-8.75 |
7 |
1,883 |
+0 |
May20 |
180614 |
417.00 |
418.00 |
415.75 |
415.75 |
-8.50 |
7 |
159 |
+1 |
Total Volume and Open Interest |
658,021 |
1,963,233 |
-10,588 |
Wheat(CBOT) |
Jul18 |
180614 |
515.75 |
517.00 |
498.25 |
501.50 |
-15.00 |
145,449 |
143,009 |
-14,408 |
Sep18 |
180614 |
532.75 |
533.00 |
515.00 |
517.25 |
-15.50 |
82,747 |
153,600 |
+4,891 |
Dec18 |
180614 |
554.75 |
555.75 |
538.00 |
540.00 |
-16.00 |
51,459 |
148,008 |
+4,806 |
Mar19 |
180614 |
573.50 |
574.25 |
557.75 |
560.00 |
-15.00 |
7,048 |
40,974 |
+1,249 |
May19 |
180614 |
584.75 |
584.75 |
569.75 |
571.75 |
-14.50 |
3,540 |
10,070 |
+518 |
Jul19 |
180614 |
589.00 |
589.25 |
574.00 |
576.75 |
-13.25 |
8,110 |
31,430 |
-169 |
Total Volume and Open Interest |
300,973 |
540,509 |
-2,220 |
Wheat(KCBT) |
Jul18 |
180614 |
539.00 |
539.00 |
520.00 |
522.25 |
-16.75 |
42,656 |
88,475 |
-6,972 |
Sep18 |
180614 |
555.00 |
555.00 |
536.50 |
538.25 |
-16.75 |
31,560 |
95,736 |
+4,267 |
Dec18 |
180614 |
577.00 |
577.00 |
560.50 |
562.00 |
-16.00 |
13,838 |
70,517 |
+2,344 |
Mar19 |
180614 |
592.25 |
592.75 |
576.25 |
578.00 |
-15.50 |
3,609 |
22,009 |
+85 |
May19 |
180614 |
601.50 |
601.75 |
586.25 |
588.00 |
-15.25 |
1,775 |
3,895 |
+225 |
Jul19 |
180614 |
606.00 |
607.00 |
591.50 |
592.25 |
-15.75 |
1,790 |
9,423 |
-382 |
Sep19 |
180614 |
606.00 |
609.75 |
600.25 |
600.50 |
-15.00 |
206 |
880 |
+103 |
Total Volume and Open Interest |
95,496 |
293,320 |
-304 |
Wheat(MGE) |
Jul18 |
180614 |
584.50 |
585.25 |
575.00 |
577.50 |
-7.00 |
4,475 |
18,894 |
-917 |
Sep18 |
180614 |
598.25 |
598.50 |
587.25 |
589.75 |
-7.50 |
3,950 |
18,392 |
-57 |
Dec18 |
180614 |
612.00 |
612.00 |
601.00 |
603.75 |
-7.50 |
1,083 |
12,226 |
+236 |
Mar19 |
180614 |
626.00 |
626.00 |
616.75 |
618.25 |
-7.75 |
329 |
3,635 |
+10 |
May19 |
180614 |
631.00 |
632.00 |
625.00 |
627.50 |
-6.50 |
17 |
573 |
+9 |
Jul19 |
180614 |
640.00 |
640.00 |
633.25 |
635.75 |
-7.25 |
38 |
811 |
+13 |
Total Volume and Open Interest |
10,042 |
54,966 |
-686 |
Oats(CBOT) |
Jul18 |
180614 |
233.25 |
234.50 |
226.00 |
230.00 |
-3.00 |
230 |
2,429 |
+26 |
Sep18 |
180614 |
237.00 |
239.00 |
231.75 |
235.00 |
-2.50 |
49 |
958 |
+6 |
Dec18 |
180614 |
243.00 |
245.25 |
237.50 |
238.75 |
-5.00 |
206 |
1,840 |
-52 |
Mar19 |
180614 |
244.25 |
244.25 |
244.25 |
244.25 |
-4.50 |
0 |
33 |
+0 |
Total Volume and Open Interest |
485 |
5,260 |
-20 |
Rough Rice(CBOT) |
Jul18 |
180614 |
12.11 |
12.34 |
11.94 |
12.31 |
+0.22 |
860 |
5,888 |
-287 |
Sep18 |
180614 |
10.42 |
10.52 |
10.27 |
10.38 |
-0.02 |
761 |
4,530 |
+315 |
Nov18 |
180614 |
10.47 |
10.47 |
10.35 |
10.41 |
-0.06 |
85 |
527 |
+80 |
Jan19 |
180614 |
10.61 |
10.61 |
10.61 |
10.61 |
-0.06 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,706 |
10,951 |
+108 |
Live Cattle(CME) |
Jun18 |
180614 |
107.930 |
108.100 |
105.700 |
106.250 |
-1.680 |
1,551 |
10,961 |
-489 |
Aug18 |
180614 |
103.500 |
103.830 |
101.330 |
101.885 |
-2.015 |
24,451 |
153,349 |
-1,433 |
Oct18 |
180614 |
106.480 |
106.680 |
104.330 |
104.800 |
-2.130 |
12,270 |
74,371 |
+918 |
Dec18 |
180614 |
110.550 |
110.785 |
108.785 |
109.300 |
-1.735 |
9,592 |
51,727 |
+812 |
Feb19 |
180614 |
114.230 |
114.400 |
112.550 |
113.100 |
-1.580 |
3,434 |
21,015 |
+226 |
Apr19 |
180614 |
115.750 |
115.850 |
114.180 |
114.785 |
-1.415 |
1,497 |
10,725 |
+414 |
Total Volume and Open Interest |
53,198 |
331,448 |
+533 |
Feeder Cattle(CME) |
Aug18 |
180614 |
145.350 |
145.700 |
143.250 |
143.685 |
-1.965 |
4,751 |
23,807 |
-101 |
Sep18 |
180614 |
146.435 |
146.750 |
144.130 |
144.800 |
-1.885 |
1,801 |
5,877 |
+155 |
Oct18 |
180614 |
146.150 |
146.580 |
143.880 |
144.785 |
-1.665 |
1,576 |
6,178 |
-268 |
Nov18 |
180614 |
146.285 |
146.600 |
143.900 |
145.080 |
-1.520 |
1,161 |
4,312 |
+140 |
Jan19 |
180614 |
143.400 |
143.750 |
141.250 |
142.350 |
-1.385 |
506 |
2,759 |
-22 |
Mar19 |
180614 |
142.630 |
142.735 |
140.900 |
141.750 |
-1.630 |
315 |
1,154 |
+149 |
Apr19 |
180614 |
142.750 |
142.800 |
141.500 |
141.580 |
-1.570 |
19 |
34 |
+12 |
Total Volume and Open Interest |
10,129 |
44,121 |
+65 |
Lean Hogs(CME) |
Jun18 |
180614 |
81.150 |
81.250 |
81.100 |
81.180 |
+0.180 |
2,431 |
10,222 |
-664 |
Jul18 |
180614 |
82.800 |
83.180 |
81.250 |
81.635 |
-1.150 |
27,989 |
49,379 |
-4,235 |
Aug18 |
180614 |
79.700 |
80.000 |
78.050 |
78.600 |
-1.050 |
27,235 |
67,049 |
+4,390 |
Oct18 |
180614 |
65.725 |
66.035 |
64.350 |
64.650 |
-1.150 |
14,612 |
59,010 |
+1,394 |
Dec18 |
180614 |
60.400 |
60.500 |
58.735 |
58.850 |
-1.780 |
6,012 |
30,240 |
+1,066 |
Feb19 |
180614 |
64.580 |
64.650 |
63.000 |
63.150 |
-1.650 |
1,844 |
11,777 |
+130 |
Apr19 |
180614 |
68.350 |
68.500 |
67.150 |
67.285 |
-1.415 |
965 |
6,685 |
+503 |
May19 |
180614 |
72.730 |
72.730 |
71.850 |
71.850 |
-1.500 |
5 |
103 |
+4 |
Total Volume and Open Interest |
81,298 |
235,320 |
+2,674 |
Class III Milk(CME) |
Jun18 |
180614 |
15.39 |
15.41 |
15.36 |
15.36 |
-0.01 |
214 |
3,522 |
-101 |
Jul18 |
180614 |
15.82 |
15.83 |
15.55 |
15.56 |
-0.19 |
404 |
3,952 |
+94 |
Aug18 |
180614 |
16.40 |
16.42 |
16.10 |
16.20 |
-0.15 |
191 |
2,872 |
+17 |
Sep18 |
180614 |
16.75 |
16.78 |
16.55 |
16.65 |
-0.06 |
202 |
2,882 |
+38 |
Oct18 |
180614 |
16.79 |
16.80 |
16.61 |
16.65 |
-0.06 |
182 |
2,654 |
+17 |
Nov18 |
180614 |
16.54 |
16.58 |
16.41 |
16.42 |
-0.03 |
96 |
2,183 |
+2 |
Dec18 |
180614 |
16.39 |
16.42 |
16.31 |
16.32 |
-0.01 |
75 |
2,065 |
-27 |
Jan19 |
180614 |
16.11 |
16.18 |
16.08 |
16.14 |
unch |
123 |
566 |
+25 |
Feb19 |
180614 |
16.14 |
16.16 |
16.07 |
16.07 |
-0.04 |
60 |
470 |
-3 |
Mar19 |
180614 |
16.13 |
16.15 |
16.07 |
16.07 |
-0.04 |
52 |
379 |
+37 |
Apr19 |
180614 |
16.11 |
16.11 |
16.08 |
16.09 |
-0.02 |
46 |
327 |
+36 |
May19 |
180614 |
16.20 |
16.20 |
16.18 |
16.18 |
-0.01 |
28 |
185 |
+24 |
Jun19 |
180614 |
16.29 |
16.29 |
16.29 |
16.29 |
-0.01 |
17 |
153 |
+5 |
Total Volume and Open Interest |
1,692 |
22,552 |
+166 |
Cocoa(ICE) |
Jul18 |
180614 |
2377 |
2470 |
2377 |
2450 |
+70 |
14,788 |
15,030 |
-12,881 |
Sep18 |
180614 |
2395 |
2454 |
2391 |
2433 |
+42 |
29,657 |
100,489 |
+3,028 |
Dec18 |
180614 |
2416 |
2472 |
2415 |
2455 |
+43 |
11,578 |
63,111 |
+507 |
Mar19 |
180614 |
2421 |
2470 |
2420 |
2457 |
+43 |
3,933 |
44,290 |
+253 |
May19 |
180614 |
2425 |
2469 |
2425 |
2460 |
+44 |
596 |
14,121 |
-177 |
Jul19 |
180614 |
2434 |
2466 |
2434 |
2466 |
+42 |
162 |
4,811 |
+23 |
Sep19 |
180614 |
2443 |
2472 |
2443 |
2472 |
+40 |
875 |
4,876 |
-88 |
Total Volume and Open Interest |
62,571 |
255,203 |
-9,119 |
Coffee "C"(ICE) |
Jul18 |
180614 |
116.50 |
117.15 |
115.55 |
115.70 |
-0.65 |
27,225 |
56,666 |
-11,063 |
Sep18 |
180614 |
118.50 |
119.45 |
117.75 |
117.95 |
-0.65 |
28,992 |
122,593 |
+11,728 |
Dec18 |
180614 |
122.40 |
122.95 |
121.30 |
121.50 |
-0.60 |
7,090 |
55,960 |
+2,640 |
Mar19 |
180614 |
125.90 |
126.30 |
124.80 |
125.00 |
-0.55 |
1,995 |
18,602 |
+17 |
May19 |
180614 |
128.00 |
128.65 |
127.20 |
127.35 |
-0.50 |
1,152 |
12,506 |
+316 |
Jul19 |
180614 |
130.45 |
130.85 |
129.35 |
129.50 |
-0.55 |
270 |
3,699 |
-19 |
Total Volume and Open Interest |
67,274 |
279,371 |
+3,614 |
Orange Juice(ICE) |
Jul18 |
180614 |
155.55 |
158.85 |
153.45 |
155.50 |
+2.25 |
1,818 |
8,374 |
-1,085 |
Sep18 |
180614 |
157.70 |
161.50 |
156.00 |
158.25 |
+2.70 |
1,019 |
6,140 |
+618 |
Nov18 |
180614 |
157.75 |
162.10 |
157.50 |
159.00 |
+2.60 |
53 |
1,558 |
+13 |
Jan19 |
180614 |
162.60 |
162.60 |
159.60 |
159.60 |
+2.60 |
8 |
277 |
-1 |
Mar19 |
180614 |
162.00 |
162.00 |
159.25 |
159.25 |
+2.60 |
1 |
28 |
+0 |
May19 |
180614 |
159.25 |
159.25 |
159.25 |
159.25 |
+2.60 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,899 |
16,385 |
-455 |
Sugar #11(ICE) |
Jul18 |
180614 |
12.49 |
12.52 |
12.20 |
12.23 |
-0.28 |
98,669 |
202,425 |
-31,588 |
Oct18 |
180614 |
12.76 |
12.78 |
12.52 |
12.56 |
-0.20 |
86,644 |
408,974 |
+22,366 |
Mar19 |
180614 |
13.34 |
13.39 |
13.17 |
13.22 |
-0.14 |
21,394 |
219,158 |
+2,104 |
May19 |
180614 |
13.38 |
13.39 |
13.20 |
13.25 |
-0.13 |
7,046 |
57,766 |
+1,593 |
Jul19 |
180614 |
13.43 |
13.44 |
13.27 |
13.31 |
-0.12 |
2,519 |
41,934 |
+89 |
Oct19 |
180614 |
13.56 |
13.56 |
13.40 |
13.45 |
-0.11 |
963 |
36,920 |
+99 |
Mar20 |
180614 |
13.97 |
13.99 |
13.86 |
13.91 |
-0.10 |
258 |
12,462 |
-63 |
May20 |
180614 |
13.95 |
13.97 |
13.89 |
13.89 |
-0.11 |
22 |
2,593 |
+2 |
Total Volume and Open Interest |
217,518 |
986,065 |
-5,397 |
London Cocoa(LCE) |
Jul18 |
180614 |
1633 |
1691 |
1631 |
1687 |
+51 |
5,040 |
49,828 |
-2 |
Sep18 |
180614 |
1708 |
1755 |
1706 |
1751 |
+41 |
8,919 |
58,446 |
+619 |
Dec18 |
180614 |
1741 |
1778 |
1739 |
1777 |
+36 |
4,158 |
52,846 |
+585 |
Mar19 |
180614 |
1750 |
1786 |
1749 |
1785 |
+36 |
4,360 |
47,502 |
+207 |
May19 |
180614 |
1752 |
1788 |
1752 |
1788 |
+36 |
2,300 |
21,297 |
+238 |
Jul19 |
180614 |
1754 |
1790 |
1754 |
1790 |
+37 |
1,172 |
12,071 |
+142 |
Sep19 |
180614 |
1785 |
1788 |
1785 |
1788 |
+37 |
817 |
7,861 |
+525 |
Total Volume and Open Interest |
26,793 |
254,856 |
+2,326 |
London Sugar(LCE) |
Aug18 |
180614 |
350.90 |
354.60 |
347.00 |
347.50 |
-5.90 |
5,227 |
37,954 |
-1,603 |
Oct18 |
180614 |
350.50 |
351.80 |
344.80 |
345.80 |
-5.40 |
3,576 |
27,000 |
+673 |
Dec18 |
180614 |
350.30 |
352.50 |
346.30 |
347.00 |
-5.50 |
422 |
12,838 |
-18 |
Mar19 |
180614 |
355.70 |
356.20 |
349.90 |
351.70 |
-4.90 |
344 |
8,560 |
+43 |
May19 |
180614 |
359.30 |
359.50 |
353.40 |
355.40 |
-4.80 |
479 |
4,370 |
+132 |
Total Volume and Open Interest |
10,334 |
96,243 |
-599 |
Cotton(ICE) |
Jul18 |
180614 |
93.65 |
94.50 |
92.61 |
93.41 |
-0.40 |
18,578 |
56,241 |
-7,847 |
Oct18 |
180614 |
93.06 |
94.35 |
92.97 |
94.09 |
+0.15 |
38 |
89 |
+32 |
Dec18 |
180614 |
92.85 |
93.33 |
91.62 |
92.96 |
+0.03 |
25,645 |
187,311 |
+3,300 |
Mar19 |
180614 |
92.80 |
93.19 |
91.48 |
92.86 |
+0.04 |
4,420 |
40,531 |
+1,989 |
May19 |
180614 |
92.35 |
93.05 |
91.55 |
92.72 |
+0.11 |
872 |
5,485 |
+157 |
Jul19 |
180614 |
92.08 |
92.62 |
91.38 |
92.55 |
+0.21 |
405 |
5,088 |
+188 |
Total Volume and Open Interest |
50,482 |
309,608 |
-1,947 |
Lumber(CME) |
Jul18 |
180614 |
540.0 |
572.0 |
538.1 |
566.3 |
+11.7 |
528 |
4,244 |
-120 |
Sep18 |
180614 |
521.3 |
555.3 |
521.3 |
550.0 |
+12.5 |
263 |
1,598 |
+99 |
Nov18 |
180614 |
487.4 |
514.8 |
487.4 |
513.8 |
+8.8 |
41 |
521 |
-12 |
Jan19 |
180614 |
466.2 |
491.4 |
466.2 |
491.4 |
+11.4 |
13 |
322 |
+2 |
Total Volume and Open Interest |
854 |
6,889 |
-30 |
Crude Oil(NYM) |
Jul18 |
180614 |
66.62 |
67.16 |
66.36 |
66.89 |
+0.25 |
524,411 |
246,100 |
-40,475 |
Aug18 |
180614 |
66.49 |
67.03 |
66.18 |
66.69 |
+0.17 |
159,485 |
358,320 |
+23,769 |
Sep18 |
180614 |
66.16 |
66.69 |
65.81 |
66.27 |
+0.05 |
96,127 |
234,334 |
+9,702 |
Oct18 |
180614 |
65.84 |
66.27 |
65.38 |
65.79 |
-0.05 |
39,621 |
185,973 |
-223 |
Nov18 |
180614 |
65.64 |
66.04 |
65.15 |
65.54 |
-0.13 |
25,445 |
131,989 |
+4,164 |
Dec18 |
180614 |
65.40 |
65.86 |
64.89 |
65.29 |
-0.21 |
61,006 |
291,016 |
-425 |
Jan19 |
180614 |
65.25 |
65.63 |
64.77 |
65.06 |
-0.26 |
20,698 |
113,335 |
-3,612 |
Feb19 |
180614 |
65.04 |
65.30 |
64.47 |
64.79 |
-0.30 |
15,898 |
67,713 |
+1,200 |
Mar19 |
180614 |
64.73 |
65.14 |
64.18 |
64.52 |
-0.33 |
19,958 |
83,389 |
+4,219 |
Apr19 |
180614 |
64.45 |
64.82 |
63.92 |
64.23 |
-0.36 |
5,815 |
42,395 |
-143 |
May19 |
180614 |
64.20 |
64.43 |
63.85 |
63.95 |
-0.37 |
4,493 |
35,098 |
+101 |
Jun19 |
180614 |
63.92 |
64.30 |
63.37 |
63.67 |
-0.38 |
19,112 |
144,789 |
+613 |
Jul19 |
180614 |
63.66 |
63.66 |
63.25 |
63.36 |
-0.39 |
2,771 |
32,397 |
-151 |
Aug19 |
180614 |
63.06 |
63.06 |
63.06 |
63.06 |
-0.40 |
1,885 |
29,233 |
+158 |
Sep19 |
180614 |
62.98 |
62.98 |
62.77 |
62.77 |
-0.41 |
3,663 |
55,037 |
-351 |
Oct19 |
180614 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.41 |
1,841 |
29,295 |
-9 |
Total Volume and Open Interest |
1,035,204 |
2,524,439 |
+2,455 |
e-miNY Crude Oil(NYM) |
Jul18 |
180614 |
66.625 |
67.175 |
66.350 |
66.900 |
+0.250 |
11,161 |
3,142 |
+21 |
Aug18 |
180614 |
66.475 |
67.000 |
66.200 |
66.700 |
+0.175 |
541 |
711 |
+27 |
Sep18 |
180614 |
66.150 |
66.650 |
65.925 |
66.275 |
+0.050 |
38 |
225 |
-1 |
Oct18 |
180614 |
66.250 |
66.250 |
65.525 |
65.800 |
-0.050 |
15 |
38 |
+9 |
Nov18 |
180614 |
65.550 |
65.725 |
65.300 |
65.550 |
-0.125 |
48 |
167 |
-32 |
Dec18 |
180614 |
65.800 |
65.800 |
64.950 |
65.300 |
-0.200 |
45 |
294 |
-23 |
Jan19 |
180614 |
65.200 |
65.200 |
65.050 |
65.050 |
-0.275 |
5 |
155 |
-3 |
Feb19 |
180614 |
64.800 |
64.800 |
64.800 |
64.800 |
-0.300 |
4 |
50 |
-4 |
Mar19 |
180614 |
65.025 |
65.025 |
64.225 |
64.525 |
-0.325 |
0 |
26 |
+0 |
Apr19 |
180614 |
64.225 |
64.225 |
64.225 |
64.225 |
-0.375 |
0 |
36 |
+0 |
Total Volume and Open Interest |
11,865 |
4,924 |
+2 |
NY Harbor ULSD(NYM) |
Jul18 |
180614 |
218.21 |
218.51 |
215.33 |
215.87 |
-2.64 |
59,716 |
88,204 |
-7,129 |
Aug18 |
180614 |
218.19 |
218.78 |
215.65 |
216.18 |
-2.57 |
39,295 |
84,775 |
+3,902 |
Sep18 |
180614 |
218.50 |
219.12 |
216.07 |
216.58 |
-2.50 |
28,729 |
50,111 |
+928 |
Oct18 |
180614 |
218.95 |
219.53 |
216.56 |
217.03 |
-2.47 |
15,357 |
37,747 |
+464 |
Nov18 |
180614 |
219.68 |
219.87 |
217.08 |
217.46 |
-2.42 |
9,063 |
30,314 |
-87 |
Dec18 |
180614 |
219.41 |
220.05 |
217.18 |
217.70 |
-2.36 |
16,280 |
57,806 |
+1,896 |
Jan19 |
180614 |
219.89 |
220.40 |
217.75 |
218.08 |
-2.37 |
2,925 |
14,169 |
+160 |
Feb19 |
180614 |
220.06 |
220.39 |
217.83 |
218.10 |
-2.40 |
2,388 |
8,084 |
+540 |
Mar19 |
180614 |
219.20 |
219.71 |
217.34 |
217.55 |
-2.40 |
3,446 |
10,338 |
+1,107 |
Apr19 |
180614 |
218.27 |
218.27 |
215.99 |
216.19 |
-2.40 |
1,307 |
4,988 |
+160 |
May19 |
180614 |
215.41 |
215.66 |
215.14 |
215.43 |
-2.39 |
579 |
1,729 |
+151 |
Jun19 |
180614 |
216.74 |
217.08 |
214.60 |
215.04 |
-2.34 |
1,295 |
16,519 |
-258 |
Jul19 |
180614 |
215.39 |
215.39 |
215.39 |
215.39 |
-2.26 |
147 |
1,039 |
+128 |
Aug19 |
180614 |
217.70 |
217.70 |
215.86 |
215.86 |
-2.11 |
16 |
315 |
+8 |
Total Volume and Open Interest |
180,912 |
416,105 |
+1,967 |
RBOB Gasoline(NYM) |
Jul18 |
180614 |
212.08 |
212.36 |
208.53 |
209.10 |
-3.42 |
65,436 |
106,782 |
-5,904 |
Aug18 |
180614 |
210.55 |
211.00 |
207.42 |
207.98 |
-3.11 |
42,844 |
97,618 |
+1,588 |
Sep18 |
180614 |
208.90 |
208.96 |
205.68 |
206.24 |
-2.92 |
27,737 |
66,657 |
+1,232 |
Oct18 |
180614 |
197.13 |
197.62 |
194.43 |
194.88 |
-2.95 |
15,523 |
55,541 |
+1,499 |
Nov18 |
180614 |
194.60 |
194.78 |
191.73 |
192.19 |
-2.81 |
8,453 |
42,339 |
+595 |
Dec18 |
180614 |
193.03 |
193.03 |
189.94 |
190.43 |
-2.71 |
10,621 |
41,511 |
+406 |
Jan19 |
180614 |
191.29 |
192.38 |
189.64 |
190.14 |
-2.64 |
3,560 |
20,807 |
+145 |
Feb19 |
180614 |
191.89 |
193.03 |
190.39 |
190.74 |
-2.60 |
1,777 |
6,677 |
-51 |
Mar19 |
180614 |
193.46 |
193.46 |
191.93 |
192.29 |
-2.56 |
1,811 |
8,759 |
+584 |
Apr19 |
180614 |
210.83 |
211.41 |
209.03 |
209.03 |
-2.49 |
633 |
4,908 |
+48 |
Total Volume and Open Interest |
179,107 |
464,552 |
+538 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180614 |
209.10 |
209.10 |
209.10 |
209.10 |
-3.42 |
0 |
1 |
+0 |
Aug18 |
180614 |
207.98 |
207.98 |
207.98 |
207.98 |
-3.11 |
|
|
|
Sep18 |
180614 |
206.24 |
206.24 |
206.24 |
206.24 |
-2.92 |
|
|
|
Oct18 |
180614 |
194.88 |
194.88 |
194.88 |
194.88 |
-2.95 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180614 |
2.958 |
2.976 |
2.930 |
2.965 |
+0.002 |
170,252 |
167,620 |
-29,636 |
Aug18 |
180614 |
2.946 |
2.966 |
2.920 |
2.958 |
+0.010 |
92,387 |
158,996 |
+7,105 |
Sep18 |
180614 |
2.920 |
2.943 |
2.895 |
2.935 |
+0.015 |
75,414 |
150,196 |
+5,820 |
Oct18 |
180614 |
2.932 |
2.956 |
2.908 |
2.949 |
+0.013 |
39,699 |
162,528 |
+3,292 |
Nov18 |
180614 |
2.978 |
3.002 |
2.954 |
2.995 |
+0.013 |
20,457 |
103,696 |
+1,769 |
Dec18 |
180614 |
3.086 |
3.107 |
3.061 |
3.102 |
+0.012 |
9,307 |
88,339 |
-935 |
Jan19 |
180614 |
3.172 |
3.191 |
3.149 |
3.187 |
+0.011 |
20,823 |
107,314 |
-1,932 |
Feb19 |
180614 |
3.140 |
3.160 |
3.119 |
3.157 |
+0.009 |
8,135 |
64,578 |
-226 |
Mar19 |
180614 |
3.046 |
3.064 |
3.026 |
3.060 |
+0.008 |
19,767 |
114,655 |
+1,367 |
Apr19 |
180614 |
2.658 |
2.671 |
2.648 |
2.669 |
+0.006 |
8,768 |
108,230 |
-179 |
May19 |
180614 |
2.617 |
2.628 |
2.610 |
2.627 |
+0.006 |
1,366 |
56,159 |
+134 |
Jun19 |
180614 |
2.642 |
2.653 |
2.636 |
2.652 |
+0.005 |
661 |
23,816 |
-61 |
Jul19 |
180614 |
2.672 |
2.684 |
2.668 |
2.682 |
+0.004 |
394 |
23,513 |
+14 |
Aug19 |
180614 |
2.679 |
2.691 |
2.676 |
2.689 |
+0.004 |
628 |
18,835 |
+234 |
Sep19 |
180614 |
2.665 |
2.677 |
2.660 |
2.676 |
+0.005 |
687 |
23,043 |
+350 |
Oct19 |
180614 |
2.685 |
2.697 |
2.680 |
2.696 |
+0.005 |
1,225 |
39,039 |
-200 |
Total Volume and Open Interest |
472,101 |
1,495,048 |
-12,699 |
Brent Crude Oil(ICE) |
Aug18 |
180614 |
76.56 |
76.92 |
75.76 |
75.94 |
-0.80 |
260,327 |
448,589 |
-11,818 |
Sep18 |
180614 |
76.32 |
76.60 |
75.43 |
75.62 |
-0.86 |
167,043 |
473,307 |
+19,570 |
Oct18 |
180614 |
75.91 |
76.19 |
75.03 |
75.20 |
-0.90 |
66,978 |
171,986 |
-7,164 |
Nov18 |
180614 |
75.64 |
75.89 |
74.72 |
74.90 |
-0.93 |
30,148 |
150,186 |
-2,199 |
Dec18 |
180614 |
75.39 |
75.62 |
74.44 |
74.62 |
-0.96 |
89,087 |
322,092 |
-1,355 |
Jan19 |
180614 |
75.13 |
75.32 |
74.15 |
74.33 |
-0.99 |
16,934 |
94,159 |
+1,587 |
Feb19 |
180614 |
74.99 |
75.02 |
73.86 |
74.03 |
-1.00 |
9,930 |
76,102 |
+1,205 |
Mar19 |
180614 |
74.56 |
74.71 |
73.56 |
73.73 |
-1.01 |
13,057 |
61,955 |
+1,017 |
Apr19 |
180614 |
74.14 |
74.38 |
73.29 |
73.46 |
-0.99 |
5,433 |
31,991 |
-1,305 |
May19 |
180614 |
74.06 |
74.11 |
73.16 |
73.16 |
-0.98 |
2,037 |
28,305 |
+454 |
Jun19 |
180614 |
73.76 |
73.79 |
72.69 |
72.85 |
-0.96 |
23,326 |
111,570 |
-484 |
Jul19 |
180614 |
73.04 |
73.04 |
72.55 |
72.55 |
-0.96 |
1,036 |
31,093 |
+60 |
Aug19 |
180614 |
72.25 |
72.25 |
72.25 |
72.25 |
-0.95 |
882 |
26,070 |
+90 |
Sep19 |
180614 |
71.92 |
71.92 |
71.92 |
71.92 |
-0.94 |
2,841 |
44,993 |
-141 |
Total Volume and Open Interest |
729,224 |
2,561,638 |
+2,003 |
Gas Oil(ICE) |
Jul18 |
180614 |
667.50 |
669.25 |
659.75 |
660.75 |
-5.25 |
115,348 |
178,146 |
+1,270 |
Aug18 |
180614 |
668.00 |
669.50 |
660.00 |
661.00 |
-5.00 |
93,311 |
185,803 |
+17,905 |
Sep18 |
180614 |
668.25 |
670.00 |
661.25 |
662.25 |
-4.25 |
53,971 |
109,922 |
+5,720 |
Oct18 |
180614 |
668.75 |
670.75 |
662.00 |
663.25 |
-3.75 |
24,036 |
88,769 |
+903 |
Nov18 |
180614 |
666.75 |
668.50 |
660.25 |
661.50 |
-3.50 |
9,577 |
43,257 |
+2,835 |
Dec18 |
180614 |
664.25 |
666.50 |
658.25 |
659.50 |
-3.25 |
22,477 |
118,338 |
+4,308 |
Jan19 |
180614 |
663.25 |
666.00 |
658.25 |
659.25 |
-2.75 |
3,207 |
30,259 |
+453 |
Feb19 |
180614 |
663.50 |
665.25 |
658.50 |
659.50 |
-2.75 |
1,606 |
27,884 |
+466 |
Mar19 |
180614 |
662.50 |
665.00 |
657.25 |
658.50 |
-2.50 |
1,313 |
20,434 |
-322 |
Apr19 |
180614 |
660.00 |
662.25 |
656.00 |
656.75 |
-2.25 |
845 |
16,318 |
+281 |
Total Volume and Open Interest |
330,576 |
1,049,997 |
+27,563 |
Ethanol(CBOT) |
Jul18 |
180614 |
1.435 |
1.435 |
1.410 |
1.413 |
-0.024 |
184 |
807 |
-44 |
Aug18 |
180614 |
1.442 |
1.444 |
1.428 |
1.429 |
-0.028 |
143 |
432 |
+94 |
Sep18 |
180614 |
1.453 |
1.454 |
1.440 |
1.440 |
-0.028 |
16 |
255 |
-5 |
Oct18 |
180614 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.028 |
2 |
176 |
+0 |
Nov18 |
180614 |
1.434 |
1.434 |
1.434 |
1.434 |
-0.028 |
2 |
27 |
+0 |
Dec18 |
180614 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.028 |
3 |
102 |
+2 |
Jan19 |
180614 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.028 |
0 |
85 |
+0 |
Feb19 |
180614 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.028 |
|
|
|
Total Volume and Open Interest |
350 |
1,884 |
+47 |
WTI Crude Oil(ICE) |
Jul18 |
180614 |
66.58 |
67.16 |
66.36 |
66.89 |
+0.25 |
37,507 |
66,780 |
-1,344 |
Aug18 |
180614 |
66.50 |
67.02 |
66.19 |
66.69 |
+0.17 |
55,169 |
70,368 |
+2,755 |
Sep18 |
180614 |
66.28 |
66.67 |
65.82 |
66.27 |
+0.05 |
29,236 |
66,999 |
+1,058 |
Oct18 |
180614 |
65.78 |
66.26 |
65.42 |
65.79 |
-0.05 |
12,920 |
27,310 |
+910 |
Nov18 |
180614 |
65.58 |
66.06 |
65.17 |
65.54 |
-0.13 |
7,547 |
16,920 |
+967 |
Dec18 |
180614 |
65.39 |
65.86 |
64.91 |
65.29 |
-0.21 |
29,859 |
125,104 |
+674 |
Jan19 |
180614 |
65.20 |
65.65 |
64.72 |
65.06 |
-0.26 |
2,287 |
18,507 |
-36 |
Feb19 |
180614 |
65.02 |
65.30 |
64.47 |
64.79 |
-0.30 |
1,584 |
14,794 |
-627 |
Mar19 |
180614 |
64.67 |
64.96 |
64.20 |
64.52 |
-0.33 |
1,514 |
16,867 |
+281 |
Apr19 |
180614 |
64.23 |
64.23 |
64.23 |
64.23 |
-0.36 |
674 |
4,714 |
+253 |
May19 |
180614 |
63.95 |
63.95 |
63.95 |
63.95 |
-0.37 |
345 |
7,339 |
+171 |
Jun19 |
180614 |
64.22 |
64.26 |
63.45 |
63.67 |
-0.38 |
11,139 |
57,192 |
+5,012 |
Jul19 |
180614 |
63.36 |
63.36 |
63.36 |
63.36 |
-0.39 |
291 |
5,405 |
+170 |
Aug19 |
180614 |
63.06 |
63.06 |
63.06 |
63.06 |
-0.40 |
293 |
5,825 |
+240 |
Sep19 |
180614 |
62.77 |
62.77 |
62.77 |
62.77 |
-0.41 |
401 |
11,429 |
+36 |
Oct19 |
180614 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.41 |
493 |
4,017 |
+340 |
Total Volume and Open Interest |
206,105 |
662,175 |
+12,713 |
US Dollar Index(ICE) |
Jun18 |
180614 |
93.490 |
94.945 |
93.180 |
94.775 |
+1.075 |
24,787 |
34,313 |
+605 |
Sep18 |
180614 |
93.140 |
94.605 |
92.820 |
94.425 |
+1.065 |
5,831 |
14,369 |
+2,850 |
Dec18 |
180614 |
92.715 |
93.995 |
92.500 |
93.965 |
+1.090 |
25 |
946 |
+10 |
Total Volume and Open Interest |
30,663 |
49,907 |
+3,484 |
Australian Dollar(CME) |
Jun18 |
180614 |
75.78 |
75.84 |
74.76 |
74.84 |
-0.74 |
88,941 |
109,086 |
-6,313 |
Sep18 |
180614 |
75.81 |
75.87 |
74.78 |
74.88 |
-0.74 |
20,264 |
27,407 |
+9,129 |
Dec18 |
180614 |
75.78 |
75.79 |
74.90 |
74.95 |
-0.74 |
17 |
466 |
+10 |
Total Volume and Open Interest |
109,691 |
137,724 |
+2,806 |
British Pound(CME) |
Jun18 |
180614 |
133.78 |
134.48 |
132.55 |
132.83 |
-0.77 |
155,701 |
175,650 |
-14,301 |
Sep18 |
180614 |
134.35 |
135.05 |
133.11 |
133.38 |
-0.78 |
48,719 |
89,876 |
+30,681 |
Dec18 |
180614 |
135.37 |
135.39 |
133.97 |
133.97 |
-0.78 |
6 |
751 |
+1 |
Total Volume and Open Interest |
205,908 |
269,609 |
+16,749 |
Canadian Dollar(CME) |
Jun18 |
180614 |
77.05 |
77.23 |
76.28 |
76.34 |
-0.59 |
89,451 |
92,368 |
-14,058 |
Sep18 |
180614 |
77.17 |
77.37 |
76.42 |
76.47 |
-0.60 |
37,734 |
59,613 |
+19,155 |
Dec18 |
180614 |
77.34 |
77.50 |
76.60 |
76.61 |
-0.60 |
264 |
4,361 |
+120 |
Mar19 |
180614 |
77.50 |
77.52 |
76.76 |
76.77 |
-0.60 |
4 |
156 |
+3 |
Total Volume and Open Interest |
128,091 |
156,985 |
+5,225 |
Japanese Yen(CME) |
Jun18 |
180614 |
90.70 |
90.99 |
90.35 |
90.45 |
-0.05 |
153,122 |
104,388 |
-21,367 |
Sep18 |
180614 |
91.27 |
91.56 |
90.92 |
91.02 |
-0.05 |
49,401 |
61,158 |
+22,457 |
Dec18 |
180614 |
91.96 |
91.96 |
91.63 |
91.64 |
-0.06 |
8 |
734 |
+0 |
Total Volume and Open Interest |
203,266 |
166,877 |
+990 |
Swiss Franc(CME) |
Jun18 |
180614 |
101.54 |
101.80 |
100.28 |
100.38 |
-1.04 |
32,312 |
75,186 |
-8,171 |
Sep18 |
180614 |
102.28 |
102.58 |
101.06 |
101.15 |
-1.06 |
15,907 |
25,982 |
+11,558 |
Dec18 |
180614 |
102.66 |
103.35 |
101.99 |
101.99 |
-1.08 |
11 |
63 |
+8 |
Total Volume and Open Interest |
48,230 |
101,245 |
+3,395 |
EuroFX(CME) |
Jun18 |
180614 |
117.96 |
118.58 |
115.64 |
115.94 |
-1.84 |
327,959 |
370,228 |
-49,152 |
Sep18 |
180614 |
118.76 |
119.40 |
116.43 |
116.73 |
-1.86 |
133,984 |
217,274 |
+72,699 |
Dec18 |
180614 |
119.65 |
120.10 |
117.46 |
117.59 |
-1.88 |
324 |
4,193 |
+120 |
Total Volume and Open Interest |
468,698 |
599,561 |
+23,966 |
Mexican Peso(CME) |
Jun18 |
180614 |
483.63 |
487.38 |
478.38 |
479.75 |
-1.88 |
98,828 |
128,481 |
-39,968 |
Jul18 |
180614 |
479.38 |
479.38 |
477.75 |
477.75 |
-1.63 |
|
|
|
Total Volume and Open Interest |
155,081 |
214,278 |
-1,970 |
Brazilian Real(CME) |
Jul18 |
180614 |
268.45 |
270.70 |
261.75 |
263.45 |
-5.30 |
3,889 |
38,609 |
+349 |
Aug18 |
180614 |
268.05 |
269.65 |
260.00 |
262.65 |
-5.30 |
187 |
258 |
+169 |
Sep18 |
180614 |
266.95 |
268.00 |
258.65 |
261.75 |
-5.35 |
6 |
4,517 |
+0 |
Oct18 |
180614 |
261.15 |
261.15 |
261.15 |
261.15 |
-5.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,082 |
43,440 |
+518 |
30-Year T-Bonds(CBOT) |
Jun18 |
180614 |
143~300 |
144~140 |
143~230 |
144~040 |
+0~220 |
1,777 |
9,182 |
-555 |
Sep18 |
180614 |
142~270 |
143~200 |
142~250 |
143~090 |
+0~220 |
279,209 |
808,568 |
+14,393 |
Dec18 |
180614 |
142~180 |
142~180 |
142~180 |
142~180 |
+0~220 |
0 |
7 |
+0 |
Total Volume and Open Interest |
280,986 |
817,757 |
+13,838 |
10-Year T-Notes(CBOT) |
Jun18 |
180614 |
119~185 |
119~280 |
119~170 |
119~240 |
+0~075 |
6,225 |
29,468 |
-2,750 |
Sep18 |
180614 |
119~085 |
119~185 |
119~060 |
119~140 |
+0~080 |
1,236,771 |
3,382,075 |
+2,025 |
Dec18 |
180614 |
119~080 |
119~080 |
119~080 |
119~080 |
+0~060 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,242,996 |
3,411,549 |
-725 |
5-Year T-Notes(CBOT) |
Jun18 |
180614 |
113~122 |
113~170 |
113~106 |
113~142 |
+0~032 |
3,789 |
47,207 |
-1,597 |
Sep18 |
180614 |
113~030 |
113~082 |
113~012 |
113~052 |
+0~034 |
679,092 |
3,713,754 |
+11,070 |
Dec18 |
180614 |
112~176 |
112~176 |
112~176 |
112~176 |
+0~034 |
0 |
3 |
+0 |
Total Volume and Open Interest |
682,881 |
3,760,964 |
+9,473 |
2 Year T-Notes(CBOT) |
Jun18 |
180614 |
105~304 |
106~000 |
105~304 |
105~312 |
+0~006 |
3,038 |
13,101 |
+479 |
Sep18 |
180614 |
105~252 |
105~262 |
105~242 |
105~252 |
+0~006 |
374,087 |
1,774,264 |
-2,343 |
Dec18 |
180614 |
105~174 |
105~174 |
105~174 |
105~174 |
+0~006 |
|
|
|
Total Volume and Open Interest |
377,125 |
1,787,365 |
-1,864 |
Eurodollars(CME) |
Jun18 |
180614 |
97.643 |
97.662 |
97.640 |
97.660 |
+0.018 |
151,521 |
1,342,075 |
-7,845 |
Sep18 |
180614 |
97.505 |
97.515 |
97.500 |
97.510 |
+0.010 |
231,602 |
1,343,946 |
+16,699 |
Dec18 |
180614 |
97.320 |
97.325 |
97.305 |
97.315 |
+0.005 |
269,482 |
1,931,894 |
-6,287 |
Mar19 |
180614 |
97.185 |
97.195 |
97.170 |
97.175 |
unch |
221,447 |
1,338,529 |
-17,631 |
Jun19 |
180614 |
97.065 |
97.090 |
97.055 |
97.065 |
unch |
227,843 |
1,375,344 |
+14,103 |
Sep19 |
180614 |
97.000 |
97.020 |
96.985 |
96.995 |
+0.005 |
170,291 |
893,835 |
+5,414 |
Dec19 |
180614 |
96.945 |
96.970 |
96.930 |
96.940 |
+0.005 |
252,104 |
1,844,477 |
+3,224 |
Mar20 |
180614 |
96.925 |
96.950 |
96.910 |
96.925 |
+0.010 |
128,527 |
967,423 |
+2,253 |
Jun20 |
180614 |
96.915 |
96.945 |
96.900 |
96.920 |
+0.015 |
108,459 |
941,432 |
-2,535 |
Sep20 |
180614 |
96.915 |
96.945 |
96.900 |
96.920 |
+0.020 |
105,259 |
745,068 |
+18,765 |
Dec20 |
180614 |
96.905 |
96.935 |
96.890 |
96.910 |
+0.020 |
107,068 |
747,157 |
-8,122 |
Mar21 |
180614 |
96.915 |
96.945 |
96.895 |
96.925 |
+0.025 |
128,886 |
383,576 |
-1,792 |
Jun21 |
180614 |
96.915 |
96.945 |
96.895 |
96.930 |
+0.030 |
43,729 |
288,345 |
+1,221 |
Sep21 |
180614 |
96.915 |
96.945 |
96.900 |
96.935 |
+0.035 |
31,998 |
193,297 |
+24 |
Dec21 |
180614 |
96.905 |
96.940 |
96.895 |
96.925 |
+0.035 |
30,004 |
295,316 |
+981 |
Mar22 |
180614 |
96.910 |
96.945 |
96.895 |
96.930 |
+0.040 |
32,702 |
128,452 |
+2,046 |
Jun22 |
180614 |
96.905 |
96.940 |
96.890 |
96.930 |
+0.045 |
18,886 |
90,120 |
+439 |
Sep22 |
180614 |
96.900 |
96.940 |
96.885 |
96.925 |
+0.045 |
19,429 |
63,584 |
-13 |
Total Volume and Open Interest |
2,356,068 |
15,324,189 |
+37,632 |
Ultra T-Bond(CBOT) |
Jun18 |
180614 |
157~26 |
158~13 |
157~15 |
157~30 |
+0~31 |
3,747 |
30,484 |
-3,015 |
Sep18 |
180614 |
156~20 |
157~24 |
156~19 |
157~07 |
+0~31 |
130,617 |
996,162 |
+6,871 |
Dec18 |
180614 |
157~12 |
157~12 |
157~12 |
157~12 |
+1~00 |
|
|
|
Total Volume and Open Interest |
134,364 |
1,026,646 |
+3,856 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180614 |
127~270 |
128~035 |
127~240 |
127~300 |
+0~125 |
529 |
8,455 |
-57 |
Sep18 |
180614 |
126~290 |
127~110 |
126~265 |
127~045 |
+0~115 |
110,996 |
527,291 |
-1,380 |
Dec18 |
180614 |
127~045 |
127~045 |
127~045 |
127~045 |
+0~115 |
|
|
|
Total Volume and Open Interest |
111,525 |
535,746 |
-1,437 |
30 Day Federal Funds(CBOT) |
Jun18 |
180614 |
98.183 |
98.183 |
98.180 |
98.180 |
unch |
12,714 |
152,019 |
-2,047 |
Jul18 |
180614 |
98.085 |
98.090 |
98.085 |
98.085 |
-0.005 |
50,673 |
265,566 |
+14,109 |
Aug18 |
180614 |
98.080 |
98.085 |
98.080 |
98.080 |
-0.005 |
50,085 |
249,117 |
+3,680 |
Sep18 |
180614 |
98.055 |
98.060 |
98.050 |
98.055 |
unch |
15,869 |
108,334 |
+459 |
Oct18 |
180614 |
97.885 |
97.885 |
97.875 |
97.875 |
-0.010 |
66,133 |
261,932 |
+12,263 |
Nov18 |
180614 |
97.875 |
97.880 |
97.865 |
97.870 |
-0.005 |
63,132 |
210,137 |
+9,085 |
Total Volume and Open Interest |
493,944 |
1,942,691 |
+33,944 |
Japanese Govt Bonds(SGX) |
Sep18 |
180614 |
150.64 |
150.78 |
150.62 |
150.72 |
+0.09 |
3,680 |
19,661 |
+2,306 |
Dec18 |
180614 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.09 |
|
|
|
Mar19 |
180614 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.09 |
|
|
|
Total Volume and Open Interest |
6,082 |
19,661 |
-3,250 |
Euro-Buxl(EUREX) |
Sep18 |
180614 |
172.10 |
173.00 |
171.42 |
172.66 |
+0.26 |
51,194 |
233,190 |
-1,084 |
Dec18 |
180614 |
171.14 |
171.14 |
171.14 |
171.14 |
+0.30 |
|
|
|
Mar19 |
180614 |
171.14 |
171.14 |
171.14 |
171.14 |
+0.30 |
|
|
|
Total Volume and Open Interest |
51,194 |
233,190 |
-1,084 |
Euro-Bund(EUREX) |
Sep18 |
180614 |
160.00 |
160.85 |
159.45 |
160.71 |
+0.64 |
634,990 |
1,986,721 |
-41,615 |
Dec18 |
180614 |
157.52 |
158.30 |
157.17 |
158.23 |
+0.66 |
6 |
109 |
-3 |
Mar19 |
180614 |
158.23 |
158.23 |
158.23 |
158.23 |
+0.66 |
|
|
|
Total Volume and Open Interest |
634,996 |
1,986,830 |
-41,618 |
Euro-Bobl(EUREX) |
Sep18 |
180614 |
131.09 |
131.59 |
130.78 |
131.47 |
+0.34 |
488,642 |
1,639,240 |
-44,679 |
Dec18 |
180614 |
130.84 |
130.84 |
130.84 |
130.84 |
+0.34 |
33 |
28 |
-5 |
Mar19 |
180614 |
130.84 |
130.84 |
130.84 |
130.84 |
+0.34 |
|
|
|
Total Volume and Open Interest |
488,675 |
1,639,268 |
-44,684 |
Euro-Schatz(EUREX) |
Sep18 |
180614 |
111.92 |
112.01 |
111.86 |
112.00 |
+0.07 |
234,072 |
1,818,364 |
+25,326 |
Dec18 |
180614 |
112.00 |
112.00 |
112.00 |
112.00 |
+0.07 |
|
|
|
Mar19 |
180614 |
112.00 |
112.00 |
112.00 |
112.00 |
+0.07 |
|
|
|
Total Volume and Open Interest |
234,072 |
1,818,364 |
+25,326 |
3-Mth Euribor(EUREX) |
Jun18 |
180614 |
100.310 |
100.320 |
100.310 |
100.320 |
unch |
0 |
2,569 |
+1 |
Sep18 |
180614 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.015 |
108 |
3,944 |
+98 |
Dec18 |
180614 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.015 |
58 |
13,558 |
+140 |
Total Volume and Open Interest |
229 |
31,616 |
+247 |
Long Gilt(LIFFE) |
Jun18 |
180614 |
122~27 |
123~13 |
122~27 |
123~13 |
+0~10 |
226 |
49,031 |
-58 |
Sep18 |
180614 |
121~31 |
122~20 |
121~27 |
122~14 |
+0~09 |
173,967 |
733,159 |
-4,721 |
Total Volume and Open Interest |
174,193 |
782,242 |
-4,779 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180614 |
99.36 |
99.36 |
99.35 |
99.36 |
unch |
39,932 |
491,899 |
-7,908 |
Sep18 |
180614 |
99.23 |
99.24 |
99.21 |
99.23 |
unch |
44,864 |
471,711 |
-4,231 |
Dec18 |
180614 |
99.14 |
99.17 |
99.13 |
99.15 |
unch |
55,717 |
487,634 |
-1,092 |
Mar19 |
180614 |
99.05 |
99.09 |
99.04 |
99.07 |
unch |
52,492 |
334,713 |
+2,835 |
Jun19 |
180614 |
98.97 |
99.01 |
98.96 |
98.99 |
unch |
41,347 |
311,394 |
-862 |
Sep19 |
180614 |
98.91 |
98.94 |
98.88 |
98.92 |
+0.01 |
54,105 |
266,077 |
-4,669 |
Total Volume and Open Interest |
550,171 |
3,515,835 |
-30,419 |
3-Mth Euribor(LIFFE) |
Jun18 |
180614 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
31,523 |
506,232 |
-9,392 |
Sep18 |
180614 |
100.300 |
100.310 |
100.295 |
100.305 |
+0.010 |
76,558 |
565,246 |
-6,387 |
Dec18 |
180614 |
100.275 |
100.300 |
100.270 |
100.295 |
+0.020 |
116,903 |
510,277 |
+39,013 |
Total Volume and Open Interest |
828,689 |
5,178,660 |
+35,728 |
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 |
180614 |
98.02 |
98.03 |
98.01 |
98.02 |
unch |
11,853 |
260,326 |
+1,064 |
Dec18 |
180614 |
98.01 |
98.02 |
98.00 |
98.02 |
+0.01 |
15,572 |
196,176 |
+1,611 |
Mar19 |
180614 |
97.96 |
97.98 |
97.95 |
97.97 |
+0.01 |
8,972 |
165,530 |
+266 |
Jun19 |
180614 |
97.89 |
97.92 |
97.89 |
97.91 |
+0.02 |
9,818 |
126,563 |
+628 |
Sep19 |
180614 |
97.81 |
97.84 |
97.81 |
97.84 |
+0.03 |
7,931 |
93,478 |
-2,168 |
Dec19 |
180614 |
97.74 |
97.77 |
97.73 |
97.77 |
+0.03 |
3,302 |
88,937 |
-197 |
Mar20 |
180614 |
97.67 |
97.71 |
97.67 |
97.70 |
+0.03 |
2,763 |
47,890 |
-204 |
Jun20 |
180614 |
97.60 |
97.64 |
97.60 |
97.64 |
+0.04 |
2,328 |
18,763 |
+1,592 |
Sep20 |
180614 |
97.57 |
97.59 |
97.57 |
97.59 |
+0.05 |
22 |
3,972 |
+0 |
Total Volume and Open Interest |
62,711 |
1,004,369 |
+2,719 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180614 |
97.22 |
97.28 |
97.20 |
97.27 |
+0.05 |
710,178 |
727,261 |
-305,185 |
Sep18 |
180614 |
97.21 |
97.27 |
97.20 |
97.26 |
+0.05 |
623,176 |
684,098 |
+502,378 |
Total Volume and Open Interest |
1,333,354 |
1,411,359 |
+197,193 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180614 |
97.79 |
97.83 |
97.79 |
97.82 |
+0.04 |
405,519 |
944,137 |
-132,820 |
Sep18 |
180614 |
97.80 |
97.85 |
97.79 |
97.83 |
+0.03 |
318,355 |
358,576 |
+259,619 |
Total Volume and Open Interest |
723,874 |
1,302,713 |
+126,799 |
Gold(CMX) |
Jun18 |
180614 |
1297.2 |
1307.7 |
1297.2 |
1304.0 |
+7.1 |
153 |
684 |
-405 |
Aug18 |
180614 |
1303.1 |
1313.0 |
1301.0 |
1308.3 |
+7.0 |
236,393 |
320,557 |
-133 |
Oct18 |
180614 |
1309.0 |
1318.9 |
1307.3 |
1314.4 |
+7.0 |
896 |
12,020 |
+199 |
Dec18 |
180614 |
1315.7 |
1325.4 |
1313.7 |
1320.8 |
+7.0 |
5,323 |
85,240 |
+1,528 |
Feb19 |
180614 |
1320.5 |
1330.4 |
1320.3 |
1327.3 |
+7.0 |
1,152 |
14,099 |
+595 |
Apr19 |
180614 |
1328.7 |
1337.8 |
1328.7 |
1333.6 |
+7.0 |
407 |
4,440 |
+126 |
Jun19 |
180614 |
1340.9 |
1340.9 |
1338.3 |
1340.3 |
+7.0 |
14 |
3,862 |
+2 |
Aug19 |
180614 |
1348.1 |
1348.1 |
1347.0 |
1347.0 |
+7.0 |
0 |
622 |
-1 |
Oct19 |
180614 |
1353.8 |
1353.8 |
1353.8 |
1353.8 |
+7.0 |
0 |
102 |
+0 |
Dec19 |
180614 |
1360.6 |
1360.6 |
1360.6 |
1360.6 |
+7.1 |
1 |
4,204 |
+0 |
Feb20 |
180614 |
1367.2 |
1367.2 |
1367.2 |
1367.2 |
+7.1 |
0 |
1 |
+0 |
Apr20 |
180614 |
1373.6 |
1373.6 |
1373.6 |
1373.6 |
+7.1 |
|
|
|
Total Volume and Open Interest |
244,815 |
448,695 |
+1,867 |
Silver(CMX) |
Jul18 |
180614 |
1707.5 |
1735.0 |
1696.5 |
1726.2 |
+27.1 |
80,921 |
129,139 |
-3,951 |
Sep18 |
180614 |
1714.0 |
1743.0 |
1705.0 |
1734.2 |
+27.1 |
10,527 |
65,220 |
+1,618 |
Dec18 |
180614 |
1728.5 |
1755.5 |
1718.0 |
1747.0 |
+27.1 |
1,431 |
30,487 |
+231 |
Mar19 |
180614 |
1737.0 |
1768.0 |
1732.5 |
1759.5 |
+26.9 |
1,196 |
2,997 |
-361 |
May19 |
180614 |
1768.5 |
1768.5 |
1768.5 |
1768.5 |
+26.9 |
0 |
300 |
+0 |
Jul19 |
180614 |
1780.0 |
1780.0 |
1777.5 |
1777.5 |
+26.8 |
0 |
494 |
+0 |
Sep19 |
180614 |
1786.7 |
1786.7 |
1786.7 |
1786.7 |
+26.8 |
0 |
151 |
+0 |
Total Volume and Open Interest |
94,133 |
230,163 |
-2,458 |
Platinum(NYMEX) |
Jul18 |
180614 |
905.0 |
914.8 |
899.2 |
910.9 |
+8.4 |
18,110 |
64,040 |
-376 |
Oct18 |
180614 |
911.0 |
918.9 |
904.0 |
915.2 |
+8.0 |
2,553 |
21,344 |
+932 |
Jan19 |
180614 |
912.2 |
924.5 |
912.2 |
921.6 |
+8.2 |
69 |
490 |
+59 |
Apr19 |
180614 |
927.6 |
927.6 |
927.6 |
927.6 |
+8.1 |
0 |
7 |
+0 |
Total Volume and Open Interest |
20,732 |
85,886 |
+615 |
Palladium(NYMEX) |
Jun18 |
180614 |
1018.90 |
1018.90 |
1018.90 |
1018.90 |
-0.60 |
6 |
67 |
-5 |
Sep18 |
180614 |
1006.60 |
1012.00 |
996.00 |
1006.60 |
-0.60 |
2,675 |
23,663 |
+272 |
Dec18 |
180614 |
1004.00 |
1007.00 |
995.00 |
1001.90 |
-0.90 |
36 |
653 |
+20 |
Total Volume and Open Interest |
2,717 |
24,391 |
+287 |
Copper(CMX) |
Jul18 |
180614 |
325.60 |
325.60 |
318.65 |
322.20 |
-3.20 |
95,505 |
107,394 |
-4,258 |
Sep18 |
180614 |
327.45 |
327.45 |
320.80 |
324.30 |
-3.05 |
21,642 |
86,356 |
+118 |
Dec18 |
180614 |
328.80 |
329.30 |
323.30 |
326.80 |
-3.00 |
8,044 |
43,578 |
+1,185 |
Mar19 |
180614 |
330.55 |
331.00 |
326.45 |
328.90 |
-2.95 |
3,174 |
21,649 |
+589 |
May19 |
180614 |
332.00 |
332.20 |
327.60 |
330.05 |
-2.90 |
652 |
6,737 |
+7 |
Total Volume and Open Interest |
130,299 |
285,593 |
-2,254 |
E-mini DJIA Index(CBOT) |
Jun18 |
180614 |
25180 |
25329 |
25127 |
25185 |
+1 |
64,694 |
45,098 |
-16,723 |
Sep18 |
180614 |
25207 |
25353 |
25149 |
25210 |
+2 |
140,449 |
69,146 |
+13,828 |
Dec18 |
180614 |
25230 |
25350 |
25158 |
25221 |
+2 |
5 |
446 |
+3 |
Mar19 |
180614 |
25275 |
25275 |
25275 |
25275 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
205,148 |
114,701 |
-2,892 |
S & P 500(CME) |
Jun18 |
180614 |
2787.00 |
2789.00 |
2777.00 |
2783.20 |
+8.90 |
10,501 |
83,037 |
-6,113 |
Sep18 |
180614 |
2780.70 |
2794.00 |
2772.50 |
2788.40 |
+9.40 |
8,721 |
42,724 |
+6,022 |
Dec18 |
180614 |
2792.80 |
2796.50 |
2792.80 |
2792.80 |
+9.30 |
6 |
300 |
+0 |
Mar19 |
180614 |
2799.40 |
2803.70 |
2799.40 |
2799.40 |
+8.70 |
|
|
|
Total Volume and Open Interest |
19,228 |
126,061 |
-91 |
S & P 500 E-Mini(CME) |
Jun18 |
180614 |
2773.25 |
2789.25 |
2767.50 |
2783.25 |
+9.00 |
988,748 |
1,075,597 |
-466,308 |
Sep18 |
180614 |
2777.75 |
2794.00 |
2772.25 |
2788.50 |
+9.50 |
1,496,135 |
2,283,691 |
+473,948 |
Dec18 |
180614 |
2785.25 |
2798.00 |
2776.25 |
2792.75 |
+9.25 |
1,453 |
43,982 |
+70 |
Mar19 |
180614 |
2795.75 |
2799.50 |
2795.75 |
2799.50 |
+8.75 |
14 |
7,871 |
+6 |
Total Volume and Open Interest |
2,486,350 |
3,411,142 |
+7,716 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180614 |
7203.25 |
7292.75 |
7178.25 |
7283.75 |
+79.50 |
112,997 |
109,027 |
-34,339 |
Sep18 |
180614 |
7232.25 |
7321.00 |
7205.25 |
7311.25 |
+80.25 |
276,477 |
181,887 |
+33,602 |
Dec18 |
180614 |
7271.00 |
7350.00 |
7242.25 |
7341.75 |
+80.25 |
128 |
1,587 |
-15 |
Total Volume and Open Interest |
389,602 |
292,508 |
-752 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180614 |
1991.80 |
1998.90 |
1985.20 |
1996.70 |
+5.10 |
15,308 |
16,512 |
-12,269 |
Sep18 |
180614 |
1996.60 |
2004.20 |
1990.40 |
2002.00 |
+5.30 |
22,297 |
82,186 |
+11,949 |
Dec18 |
180614 |
2005.60 |
2005.60 |
2005.60 |
2005.60 |
+5.80 |
|
|
|
Total Volume and Open Interest |
37,605 |
98,698 |
-320 |
Volatility Index(CBOE) |
Jun18 |
180614 |
13.15 |
13.45 |
12.40 |
12.68 |
-0.55 |
75,955 |
115,678 |
-9,318 |
Jul18 |
180614 |
14.10 |
14.35 |
13.45 |
13.68 |
-0.50 |
69,956 |
168,509 |
+11,349 |
Aug18 |
180614 |
14.77 |
14.92 |
14.20 |
14.43 |
-0.40 |
23,058 |
45,220 |
+358 |
Sep18 |
180614 |
15.36 |
15.55 |
14.87 |
15.10 |
-0.33 |
11,116 |
36,802 |
+1,677 |
Total Volume and Open Interest |
187,332 |
445,023 |
+5,083 |
S & P 600(CME) |
Jun18 |
180614 |
1038.70 |
1038.70 |
1038.70 |
1038.70 |
+2.20 |
|
|
|
Sep18 |
180614 |
1039.40 |
1039.40 |
1039.40 |
1039.40 |
+2.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180614 |
1676.40 |
1686.40 |
1671.30 |
1686.10 |
+10.50 |
2,795 |
8,480 |
-884 |
Total Volume and Open Interest |
2,795 |
8,480 |
-884 |
Nikkei 225(CME) |
Sep18 |
180614 |
22820 |
22905 |
22700 |
22875 |
+55 |
8,402 |
31,221 |
+690 |
Dec18 |
180614 |
22700 |
22770 |
22700 |
22745 |
+55 |
|
|
|
Total Volume and Open Interest |
8,402 |
31,221 |
+690 |
Nikkei 225(SGX) |
Sep18 |
180614 |
22880 |
22900 |
22670 |
22710 |
-180 |
79,521 |
114,184 |
+5,796 |
Dec18 |
180614 |
22620 |
22620 |
22560 |
22560 |
-185 |
0 |
5,064 |
+0 |
Mar19 |
180614 |
22515 |
22515 |
22515 |
22515 |
-185 |
0 |
300 |
+0 |
Total Volume and Open Interest |
80,417 |
130,246 |
+6,516 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180614 |
22880 |
22905 |
22670 |
22700 |
-210 |
787,145 |
192,158 |
+12,901 |
Dec18 |
180614 |
22720 |
22735 |
22510 |
22520 |
-230 |
7,875 |
5,095 |
+349 |
Total Volume and Open Interest |
849,464 |
249,715 |
+13,523 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180614 |
22890 |
22900 |
22670 |
22700 |
-210 |
56,809 |
252,474 |
-384 |
Dec18 |
180614 |
22720 |
22730 |
22510 |
22520 |
-230 |
262 |
51,419 |
+85 |
Total Volume and Open Interest |
57,138 |
368,642 |
+271 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180614 |
22785 |
22865 |
22660 |
22835 |
+55 |
24,945 |
49,027 |
+2,220 |
Dec18 |
180614 |
22665 |
22690 |
22520 |
22665 |
+50 |
|
|
|
Total Volume and Open Interest |
24,945 |
49,027 |
+2,220 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180614 |
22830 |
22850 |
22680 |
22830 |
+50 |
|
|
|
Dec18 |
180614 |
22660 |
22660 |
22660 |
22660 |
+40 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun18 |
180614 |
5438.5 |
5556.0 |
5407.0 |
5529.0 |
+76.5 |
226,860 |
284,032 |
-53,428 |
Jul18 |
180614 |
5432.5 |
5549.5 |
5401.0 |
5522.5 |
+77.0 |
164,425 |
179,063 |
+96,741 |
Aug18 |
180614 |
5441.5 |
5533.5 |
5441.5 |
5520.5 |
+77.0 |
0 |
2 |
+0 |
Sep18 |
180614 |
5410.0 |
5539.5 |
5410.0 |
5517.5 |
+76.5 |
7,592 |
11,944 |
+5,406 |
Total Volume and Open Interest |
398,878 |
503,570 |
+48,720 |
Hang Seng Index(HKFE) |
Jun18 |
180614 |
30750 |
30824 |
30270 |
30414 |
-329 |
191,084 |
113,304 |
+1,051 |
Jul18 |
180614 |
30573 |
30635 |
30101 |
30227 |
-336 |
674 |
2,772 |
+210 |
Total Volume and Open Interest |
191,922 |
127,213 |
+1,317 |
DAX(EUREX) |
Jun18 |
180614 |
12839.0 |
13188.0 |
12798.0 |
13131.0 |
+230.5 |
165,259 |
78,431 |
-55,622 |
Sep18 |
180614 |
12820.0 |
13170.0 |
12781.0 |
13114.0 |
+230.5 |
81,518 |
87,796 |
+21,911 |
Dec18 |
180614 |
12779.0 |
13148.5 |
12779.0 |
13098.0 |
+230.5 |
21 |
1,304 |
-6 |
Total Volume and Open Interest |
246,798 |
167,531 |
-33,717 |
Mini-DAX(EUREX) |
Jun18 |
180614 |
12838.0 |
13186.0 |
12798.0 |
13131.0 |
+230.5 |
34,287 |
14,140 |
-4,402 |
Sep18 |
180614 |
12827.0 |
13167.0 |
12785.0 |
13114.0 |
+230.5 |
2,122 |
5,761 |
+1,572 |
Dec18 |
180614 |
12792.0 |
13129.0 |
12768.0 |
13098.0 |
+230.5 |
1 |
87 |
+0 |
Total Volume and Open Interest |
36,410 |
19,988 |
-2,830 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180614 |
3469 |
3546 |
3456 |
3532 |
+50 |
1,999,036 |
1,918,690 |
-995,602 |
Sep18 |
180614 |
3462 |
3537 |
3447 |
3524 |
+51 |
1,227,934 |
2,576,328 |
+857,471 |
Dec18 |
180614 |
3441 |
3516 |
3432 |
3506 |
+53 |
266 |
92,063 |
+3,354 |
Total Volume and Open Interest |
3,227,236 |
4,631,681 |
-134,777 |
Swiss Market Index(EUREX) |
Jun18 |
180614 |
8608 |
8713 |
8563 |
8691 |
+54 |
136,344 |
138,426 |
-76,906 |
Sep18 |
180614 |
8572 |
8686 |
8534 |
8664 |
+55 |
109,016 |
186,780 |
+22,278 |
Dec18 |
180614 |
8644 |
8644 |
8644 |
8644 |
+54 |
9 |
768 |
+488 |
Total Volume and Open Interest |
245,369 |
325,974 |
-54,140 |
FT-SE 100(EURONEXT) |
Jun18 |
180614 |
7688.50 |
7795.50 |
7650.00 |
7788.50 |
+80.00 |
444,199 |
228,985 |
-188,864 |
Sep18 |
180614 |
7642.50 |
7729.50 |
7565.00 |
7722.00 |
+80.50 |
385,278 |
502,516 |
+193,616 |
Dec18 |
180614 |
7542.00 |
7680.50 |
7542.00 |
7680.50 |
+81.00 |
13 |
1,412 |
+9 |
Total Volume and Open Interest |
829,490 |
732,923 |
+4,761 |
SPI 200(SFE) |
Jun18 |
180614 |
6025.0 |
6041.0 |
6004.0 |
6025.0 |
-2.0 |
40,937 |
308,275 |
-954 |
Sep18 |
180614 |
5967.0 |
5982.0 |
5947.0 |
5966.0 |
-3.0 |
8,121 |
22,791 |
+8,306 |
Dec18 |
180614 |
5960.0 |
5960.0 |
5960.0 |
5960.0 |
-2.0 |
2 |
3,193 |
+1 |
Total Volume and Open Interest |
49,060 |
337,313 |
+7,353 |
FTSE MIB(ISE) |
Jun18 |
180614 |
22110.00 |
22560.00 |
21975.00 |
22479.00 |
+250.00 |
79,654 |
27,727 |
-18,294 |
Sep18 |
180614 |
21970.00 |
22415.00 |
21835.00 |
22337.00 |
+240.00 |
46,374 |
31,641 |
+16,433 |
Dec18 |
180614 |
22175.00 |
22195.00 |
22170.00 |
22195.00 |
+240.00 |
3 |
9 |
+0 |
Total Volume and Open Interest |
126,031 |
59,377 |
-1,861 |
KOSPI 200(KFE) |
Jun18 |
180614 |
316.45 |
316.55 |
311.15 |
311.55 |
-5.25 |
144,550 |
178,917 |
-43,960 |
Sep18 |
180614 |
316.40 |
316.45 |
310.40 |
310.40 |
-6.25 |
16,914 |
128,742 |
+52,580 |
Dec18 |
180614 |
316.35 |
316.40 |
311.00 |
311.00 |
-6.50 |
25 |
42,991 |
-287 |
Total Volume and Open Interest |
161,508 |
380,375 |
+8,319 |
GSCI(CME) |
Jun18 |
180614 |
477.70 |
477.70 |
473.25 |
474.55 |
-2.75 |
3,074 |
3,306 |
-2,883 |
Jul18 |
180614 |
478.10 |
478.10 |
473.40 |
474.60 |
-2.90 |
3,065 |
12,003 |
+3,051 |
Aug18 |
180614 |
474.05 |
474.05 |
474.05 |
474.05 |
-2.90 |
|
|
|
Total Volume and Open Interest |
6,139 |
15,309 |
+168 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|