|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 15, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180615 |
926.25 |
929.75 |
903.00 |
905.50 |
-21.75 |
188,399 |
279,347 |
-16,044 |
Aug18 |
180615 |
932.50 |
935.75 |
909.75 |
911.50 |
-21.75 |
39,522 |
76,216 |
+7,040 |
Sep18 |
180615 |
939.00 |
942.00 |
916.25 |
918.25 |
-21.50 |
30,454 |
38,890 |
+5,340 |
Nov18 |
180615 |
950.00 |
953.00 |
927.25 |
930.50 |
-19.50 |
152,245 |
342,168 |
+13,075 |
Jan19 |
180615 |
957.50 |
961.25 |
936.25 |
939.25 |
-19.00 |
16,234 |
64,698 |
+4,325 |
Mar19 |
180615 |
959.75 |
963.75 |
939.75 |
943.25 |
-17.50 |
11,942 |
72,542 |
+946 |
May19 |
180615 |
965.50 |
970.25 |
946.50 |
950.75 |
-16.25 |
3,853 |
32,208 |
+339 |
Jul19 |
180615 |
971.00 |
976.75 |
953.25 |
958.00 |
-15.00 |
2,073 |
20,818 |
+438 |
Aug19 |
180615 |
960.50 |
972.00 |
956.25 |
956.25 |
-15.50 |
102 |
277 |
+15 |
Sep19 |
180615 |
955.00 |
955.00 |
943.25 |
943.25 |
-15.50 |
42 |
89 |
+25 |
Nov19 |
180615 |
949.75 |
951.00 |
931.50 |
937.00 |
-11.50 |
1,384 |
10,877 |
-74 |
Jan20 |
180615 |
942.25 |
942.25 |
942.25 |
942.25 |
-10.50 |
26 |
181 |
+15 |
Mar20 |
180615 |
945.00 |
945.00 |
945.00 |
945.00 |
-10.25 |
15 |
49 |
-3 |
May20 |
180615 |
949.00 |
949.00 |
949.00 |
949.00 |
-10.25 |
19 |
23 |
+9 |
Total Volume and Open Interest |
446,341 |
938,625 |
+15,463 |
Soybean Meal(CBOT) |
Jul18 |
180615 |
343.60 |
348.10 |
335.90 |
338.90 |
-4.30 |
68,567 |
115,247 |
-9,613 |
Aug18 |
180615 |
345.50 |
349.90 |
337.80 |
340.90 |
-4.30 |
26,873 |
69,944 |
+1,065 |
Sep18 |
180615 |
347.50 |
351.40 |
339.80 |
342.70 |
-4.20 |
11,043 |
53,292 |
+617 |
Oct18 |
180615 |
347.20 |
351.00 |
340.50 |
343.60 |
-3.70 |
5,916 |
32,407 |
+278 |
Dec18 |
180615 |
348.90 |
352.00 |
341.60 |
345.10 |
-3.70 |
51,431 |
154,456 |
+11,430 |
Jan19 |
180615 |
346.80 |
350.00 |
340.00 |
342.90 |
-4.40 |
5,131 |
31,251 |
+560 |
Mar19 |
180615 |
341.90 |
344.50 |
335.00 |
337.80 |
-4.00 |
3,583 |
25,196 |
+705 |
May19 |
180615 |
339.20 |
342.50 |
334.10 |
336.90 |
-3.50 |
1,681 |
13,625 |
+482 |
Jul19 |
180615 |
339.60 |
343.90 |
335.00 |
338.10 |
-3.30 |
2,048 |
12,071 |
+1,420 |
Aug19 |
180615 |
337.80 |
342.70 |
335.20 |
337.00 |
-3.10 |
56 |
1,066 |
+10 |
Total Volume and Open Interest |
177,206 |
518,082 |
+6,974 |
Soybean Oil(CBOT) |
Jul18 |
180615 |
30.04 |
30.05 |
29.45 |
29.50 |
-0.64 |
78,744 |
135,669 |
-14,141 |
Aug18 |
180615 |
30.17 |
30.17 |
29.58 |
29.62 |
-0.64 |
19,743 |
51,075 |
+906 |
Sep18 |
180615 |
30.32 |
30.34 |
29.76 |
29.79 |
-0.64 |
9,815 |
36,501 |
-275 |
Oct18 |
180615 |
30.52 |
30.52 |
29.92 |
29.94 |
-0.64 |
5,194 |
23,725 |
+750 |
Dec18 |
180615 |
30.82 |
30.84 |
30.23 |
30.29 |
-0.65 |
59,991 |
181,612 |
+10,354 |
Jan19 |
180615 |
31.09 |
31.10 |
30.50 |
30.56 |
-0.65 |
4,666 |
26,318 |
+1,041 |
Mar19 |
180615 |
31.38 |
31.43 |
30.87 |
30.90 |
-0.65 |
4,689 |
27,603 |
+870 |
May19 |
180615 |
31.65 |
31.72 |
31.21 |
31.22 |
-0.63 |
2,596 |
11,444 |
+396 |
Jul19 |
180615 |
31.95 |
32.05 |
31.50 |
31.54 |
-0.62 |
1,449 |
5,656 |
+442 |
Aug19 |
180615 |
31.99 |
31.99 |
31.65 |
31.66 |
-0.61 |
416 |
1,288 |
+231 |
Total Volume and Open Interest |
188,544 |
507,210 |
+1,006 |
Canola(WCE) |
Jul18 |
180615 |
516.1 |
521.3 |
515.1 |
520.0 |
+2.7 |
14,322 |
53,657 |
-7,486 |
Nov18 |
180615 |
507.5 |
510.8 |
506.0 |
509.5 |
+1.8 |
17,665 |
124,802 |
+3,854 |
Jan19 |
180615 |
513.0 |
517.0 |
512.4 |
516.1 |
+2.5 |
1,923 |
24,112 |
+741 |
Mar19 |
180615 |
516.7 |
520.4 |
516.7 |
519.9 |
+2.5 |
188 |
2,626 |
+76 |
May19 |
180615 |
520.8 |
522.4 |
520.8 |
522.2 |
+2.3 |
34 |
736 |
+14 |
Total Volume and Open Interest |
34,181 |
206,242 |
-2,801 |
Corn(CBOT) |
Jul18 |
180615 |
364.50 |
368.25 |
355.25 |
361.25 |
-1.75 |
227,652 |
487,860 |
-39,659 |
Sep18 |
180615 |
374.25 |
377.75 |
365.25 |
370.75 |
-2.00 |
145,483 |
497,774 |
+29,364 |
Dec18 |
180615 |
385.75 |
389.50 |
377.75 |
382.75 |
-1.75 |
90,953 |
604,879 |
+4,544 |
Mar19 |
180615 |
395.25 |
398.75 |
387.75 |
392.50 |
-1.50 |
13,483 |
180,732 |
+2,093 |
May19 |
180615 |
401.75 |
405.00 |
394.50 |
399.00 |
-1.50 |
2,133 |
29,365 |
+345 |
Jul19 |
180615 |
408.00 |
410.75 |
400.50 |
405.25 |
-1.00 |
6,620 |
74,063 |
+294 |
Sep19 |
180615 |
399.25 |
402.00 |
394.50 |
399.00 |
+0.50 |
1,956 |
20,478 |
+124 |
Dec19 |
180615 |
401.50 |
405.50 |
397.50 |
402.25 |
+0.50 |
10,693 |
61,888 |
+621 |
Mar20 |
180615 |
409.00 |
412.25 |
409.00 |
411.00 |
+0.25 |
38 |
1,910 |
+27 |
May20 |
180615 |
414.00 |
416.75 |
414.00 |
416.75 |
+1.00 |
60 |
191 |
+32 |
Total Volume and Open Interest |
499,107 |
1,961,020 |
-2,213 |
Wheat(CBOT) |
Jul18 |
180615 |
502.50 |
508.75 |
487.00 |
499.50 |
-2.00 |
123,831 |
122,812 |
-20,197 |
Sep18 |
180615 |
518.00 |
524.00 |
503.25 |
513.50 |
-3.75 |
82,901 |
163,197 |
+9,597 |
Dec18 |
180615 |
540.25 |
545.75 |
526.00 |
534.25 |
-5.75 |
43,292 |
153,756 |
+5,748 |
Mar19 |
180615 |
560.25 |
565.00 |
546.75 |
553.75 |
-6.25 |
4,982 |
41,275 |
+301 |
May19 |
180615 |
571.00 |
576.25 |
560.00 |
565.00 |
-6.75 |
2,021 |
10,409 |
+339 |
Jul19 |
180615 |
576.75 |
580.00 |
565.50 |
569.50 |
-7.25 |
4,242 |
31,300 |
-130 |
Total Volume and Open Interest |
262,382 |
536,261 |
-4,248 |
Wheat(KCBT) |
Jul18 |
180615 |
522.25 |
528.25 |
506.50 |
519.75 |
-2.50 |
44,323 |
74,271 |
-14,204 |
Sep18 |
180615 |
538.00 |
543.25 |
522.75 |
534.25 |
-4.00 |
39,143 |
100,361 |
+4,625 |
Dec18 |
180615 |
562.00 |
566.00 |
547.00 |
558.00 |
-4.00 |
17,867 |
71,787 |
+1,270 |
Mar19 |
180615 |
577.00 |
582.00 |
563.75 |
574.50 |
-3.50 |
5,365 |
20,782 |
-1,227 |
May19 |
180615 |
588.75 |
591.00 |
573.75 |
584.50 |
-3.50 |
2,028 |
4,176 |
+281 |
Jul19 |
180615 |
593.25 |
595.75 |
577.75 |
588.50 |
-3.75 |
2,711 |
8,888 |
-535 |
Sep19 |
180615 |
595.25 |
603.00 |
587.25 |
596.75 |
-3.75 |
271 |
905 |
+25 |
Total Volume and Open Interest |
111,978 |
283,620 |
-9,700 |
Wheat(MGE) |
Jul18 |
180615 |
579.75 |
579.75 |
567.50 |
570.75 |
-6.75 |
5,307 |
17,499 |
-1,395 |
Sep18 |
180615 |
592.00 |
592.00 |
580.00 |
581.00 |
-8.75 |
4,124 |
19,186 |
+794 |
Dec18 |
180615 |
605.25 |
605.75 |
594.50 |
595.00 |
-8.75 |
1,042 |
12,423 |
+197 |
Mar19 |
180615 |
620.00 |
620.00 |
609.50 |
609.75 |
-8.50 |
639 |
3,832 |
+197 |
May19 |
180615 |
625.00 |
625.00 |
618.25 |
619.00 |
-8.50 |
52 |
581 |
+8 |
Jul19 |
180615 |
633.00 |
633.00 |
626.75 |
627.50 |
-8.25 |
27 |
826 |
+15 |
Total Volume and Open Interest |
11,206 |
54,788 |
-178 |
Oats(CBOT) |
Jul18 |
180615 |
228.25 |
235.00 |
228.00 |
233.50 |
+3.50 |
503 |
2,470 |
+41 |
Sep18 |
180615 |
233.50 |
237.50 |
233.50 |
236.25 |
+1.25 |
124 |
997 |
+39 |
Dec18 |
180615 |
239.00 |
240.25 |
238.50 |
239.25 |
+0.50 |
157 |
1,839 |
-1 |
Mar19 |
180615 |
244.75 |
244.75 |
244.75 |
244.75 |
+0.50 |
0 |
33 |
+0 |
Total Volume and Open Interest |
784 |
5,339 |
+79 |
Rough Rice(CBOT) |
Jul18 |
180615 |
12.26 |
12.44 |
12.15 |
12.36 |
+0.05 |
683 |
5,545 |
-343 |
Sep18 |
180615 |
10.35 |
10.39 |
10.27 |
10.30 |
-0.08 |
866 |
4,778 |
+248 |
Nov18 |
180615 |
10.41 |
10.41 |
10.31 |
10.32 |
-0.09 |
177 |
663 |
+136 |
Jan19 |
180615 |
10.52 |
10.52 |
10.52 |
10.52 |
-0.09 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,726 |
10,992 |
+41 |
Live Cattle(CME) |
Jun18 |
180615 |
105.750 |
109.150 |
105.150 |
108.450 |
+2.200 |
1,358 |
10,333 |
-628 |
Aug18 |
180615 |
101.285 |
104.885 |
100.400 |
104.785 |
+2.900 |
16,544 |
152,580 |
-769 |
Oct18 |
180615 |
104.350 |
107.500 |
103.500 |
107.035 |
+2.235 |
9,847 |
75,632 |
+1,261 |
Dec18 |
180615 |
108.930 |
111.800 |
108.100 |
111.350 |
+2.050 |
7,484 |
52,768 |
+1,041 |
Feb19 |
180615 |
112.950 |
115.200 |
111.850 |
114.785 |
+1.685 |
2,431 |
21,187 |
+172 |
Apr19 |
180615 |
114.330 |
116.600 |
113.250 |
116.230 |
+1.445 |
1,275 |
11,034 |
+309 |
Total Volume and Open Interest |
39,233 |
332,837 |
+1,389 |
Feeder Cattle(CME) |
Aug18 |
180615 |
143.300 |
148.080 |
142.185 |
147.985 |
+4.300 |
3,194 |
23,953 |
+146 |
Sep18 |
180615 |
144.285 |
148.485 |
143.285 |
148.285 |
+3.485 |
1,687 |
6,171 |
+294 |
Oct18 |
180615 |
144.600 |
148.130 |
143.285 |
147.850 |
+3.065 |
1,497 |
5,909 |
-269 |
Nov18 |
180615 |
144.750 |
147.900 |
143.535 |
147.700 |
+2.620 |
1,099 |
4,562 |
+250 |
Jan19 |
180615 |
142.000 |
145.235 |
140.935 |
145.035 |
+2.685 |
553 |
2,833 |
+74 |
Mar19 |
180615 |
140.485 |
144.850 |
140.485 |
144.450 |
+2.700 |
257 |
1,314 |
+160 |
Apr19 |
180615 |
141.900 |
144.800 |
141.250 |
144.550 |
+2.970 |
9 |
38 |
+4 |
Total Volume and Open Interest |
8,296 |
44,780 |
+659 |
Lean Hogs(CME) |
Jul18 |
180615 |
81.480 |
83.000 |
80.885 |
81.730 |
+0.095 |
27,447 |
44,681 |
-4,698 |
Aug18 |
180615 |
78.050 |
79.500 |
77.350 |
78.250 |
-0.350 |
31,108 |
71,061 |
+4,012 |
Oct18 |
180615 |
64.250 |
65.450 |
63.430 |
64.285 |
-0.365 |
18,038 |
59,546 |
+536 |
Dec18 |
180615 |
58.550 |
59.535 |
57.700 |
58.535 |
-0.315 |
8,084 |
32,874 |
+2,634 |
Feb19 |
180615 |
62.850 |
63.930 |
62.180 |
63.100 |
-0.050 |
1,942 |
12,184 |
+407 |
Apr19 |
180615 |
66.900 |
68.050 |
66.475 |
67.300 |
+0.015 |
1,161 |
7,313 |
+628 |
May19 |
180615 |
71.430 |
72.350 |
71.430 |
72.180 |
+0.330 |
32 |
132 |
+29 |
Jun19 |
180615 |
75.200 |
76.535 |
75.200 |
75.950 |
unch |
160 |
663 |
+88 |
Total Volume and Open Interest |
90,682 |
238,245 |
+2,925 |
Class III Milk(CME) |
Jun18 |
180615 |
15.36 |
15.40 |
15.35 |
15.37 |
+0.01 |
136 |
3,493 |
-29 |
Jul18 |
180615 |
15.52 |
15.56 |
15.39 |
15.43 |
-0.13 |
235 |
3,911 |
-41 |
Aug18 |
180615 |
16.10 |
16.15 |
15.84 |
15.92 |
-0.28 |
109 |
2,895 |
+23 |
Sep18 |
180615 |
16.55 |
16.62 |
16.27 |
16.39 |
-0.26 |
104 |
2,886 |
+4 |
Oct18 |
180615 |
16.64 |
16.64 |
16.36 |
16.47 |
-0.18 |
52 |
2,667 |
+13 |
Nov18 |
180615 |
16.35 |
16.42 |
16.21 |
16.25 |
-0.17 |
31 |
2,180 |
-3 |
Dec18 |
180615 |
16.20 |
16.22 |
16.15 |
16.18 |
-0.14 |
19 |
2,067 |
+2 |
Jan19 |
180615 |
16.05 |
16.05 |
15.97 |
16.02 |
-0.12 |
12 |
566 |
+0 |
Feb19 |
180615 |
16.04 |
16.04 |
15.96 |
15.96 |
-0.11 |
10 |
470 |
+0 |
Mar19 |
180615 |
16.04 |
16.04 |
15.93 |
15.93 |
-0.14 |
10 |
372 |
-7 |
Apr19 |
180615 |
16.03 |
16.06 |
16.03 |
16.05 |
-0.04 |
9 |
335 |
+8 |
May19 |
180615 |
16.13 |
16.15 |
16.13 |
16.15 |
-0.03 |
9 |
194 |
+9 |
Jun19 |
180615 |
16.25 |
16.25 |
16.24 |
16.25 |
-0.04 |
9 |
158 |
+5 |
Total Volume and Open Interest |
745 |
22,536 |
-16 |
Cocoa(ICE) |
Jul18 |
180615 |
2445 |
2557 |
2415 |
2552 |
+102 |
10,844 |
8,476 |
-6,554 |
Sep18 |
180615 |
2416 |
2527 |
2393 |
2519 |
+86 |
31,768 |
101,707 |
+1,218 |
Dec18 |
180615 |
2439 |
2543 |
2418 |
2534 |
+79 |
11,355 |
63,622 |
+511 |
Mar19 |
180615 |
2440 |
2542 |
2423 |
2533 |
+76 |
3,166 |
44,884 |
+594 |
May19 |
180615 |
2450 |
2537 |
2426 |
2533 |
+73 |
614 |
14,223 |
+102 |
Jul19 |
180615 |
2456 |
2540 |
2437 |
2538 |
+72 |
110 |
4,801 |
-10 |
Sep19 |
180615 |
2463 |
2545 |
2463 |
2543 |
+71 |
49 |
4,893 |
+17 |
Total Volume and Open Interest |
58,451 |
251,819 |
-3,384 |
Coffee "C"(ICE) |
Jul18 |
180615 |
115.65 |
115.65 |
114.60 |
115.20 |
-0.50 |
29,230 |
48,763 |
-7,903 |
Sep18 |
180615 |
117.60 |
117.85 |
116.85 |
117.55 |
-0.40 |
34,693 |
130,724 |
+8,131 |
Dec18 |
180615 |
121.30 |
121.30 |
120.45 |
121.00 |
-0.50 |
5,550 |
58,321 |
+2,361 |
Mar19 |
180615 |
125.00 |
125.00 |
123.95 |
124.50 |
-0.50 |
2,951 |
19,263 |
+661 |
May19 |
180615 |
127.05 |
127.05 |
126.35 |
126.85 |
-0.50 |
1,528 |
12,769 |
+263 |
Jul19 |
180615 |
129.00 |
129.20 |
128.55 |
129.05 |
-0.45 |
197 |
3,698 |
-1 |
Total Volume and Open Interest |
74,546 |
282,806 |
+3,435 |
Orange Juice(ICE) |
Jul18 |
180615 |
157.00 |
160.35 |
155.65 |
159.90 |
+4.40 |
1,144 |
7,515 |
-859 |
Sep18 |
180615 |
159.75 |
161.95 |
158.40 |
161.65 |
+3.40 |
758 |
6,547 |
+407 |
Nov18 |
180615 |
160.30 |
162.60 |
159.85 |
162.20 |
+3.20 |
53 |
1,565 |
+7 |
Jan19 |
180615 |
162.45 |
162.50 |
162.30 |
162.50 |
+2.90 |
15 |
292 |
+15 |
Mar19 |
180615 |
162.15 |
162.15 |
162.15 |
162.15 |
+2.90 |
0 |
28 |
+0 |
May19 |
180615 |
162.15 |
162.15 |
162.15 |
162.15 |
+2.90 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,970 |
15,955 |
-430 |
Sugar #11(ICE) |
Jul18 |
180615 |
12.20 |
12.27 |
11.93 |
12.02 |
-0.21 |
97,173 |
178,111 |
-24,314 |
Oct18 |
180615 |
12.52 |
12.59 |
12.26 |
12.35 |
-0.21 |
100,055 |
437,989 |
+29,015 |
Mar19 |
180615 |
13.19 |
13.27 |
12.97 |
13.06 |
-0.16 |
25,395 |
224,696 |
+5,538 |
May19 |
180615 |
13.18 |
13.30 |
13.01 |
13.09 |
-0.16 |
2,419 |
58,103 |
+337 |
Jul19 |
180615 |
13.24 |
13.35 |
13.08 |
13.17 |
-0.14 |
1,841 |
42,005 |
+71 |
Oct19 |
180615 |
13.37 |
13.47 |
13.22 |
13.31 |
-0.14 |
566 |
36,996 |
+76 |
Mar20 |
180615 |
13.78 |
13.91 |
13.70 |
13.76 |
-0.15 |
85 |
12,385 |
-77 |
May20 |
180615 |
13.73 |
13.76 |
13.73 |
13.76 |
-0.13 |
2 |
2,593 |
+0 |
Total Volume and Open Interest |
227,539 |
996,713 |
+10,648 |
London Cocoa(LCE) |
Jul18 |
180615 |
1686 |
1756 |
1672 |
1750 |
+63 |
5,324 |
49,008 |
-820 |
Sep18 |
180615 |
1752 |
1803 |
1724 |
1796 |
+45 |
11,096 |
58,048 |
-398 |
Dec18 |
180615 |
1777 |
1817 |
1747 |
1812 |
+35 |
6,244 |
53,617 |
+771 |
Mar19 |
180615 |
1779 |
1820 |
1756 |
1810 |
+25 |
4,760 |
47,509 |
+7 |
May19 |
180615 |
1782 |
1821 |
1764 |
1810 |
+22 |
2,153 |
22,004 |
+707 |
Jul19 |
180615 |
1783 |
1821 |
1768 |
1810 |
+20 |
881 |
12,367 |
+296 |
Sep19 |
180615 |
1780 |
1818 |
1772 |
1807 |
+19 |
272 |
7,864 |
+3 |
Total Volume and Open Interest |
30,913 |
255,367 |
+511 |
London Sugar(LCE) |
Aug18 |
180615 |
344.30 |
346.60 |
339.60 |
342.10 |
-5.40 |
5,070 |
37,120 |
-834 |
Oct18 |
180615 |
343.00 |
345.40 |
339.20 |
341.10 |
-4.70 |
2,307 |
27,320 |
+320 |
Dec18 |
180615 |
344.30 |
346.40 |
340.80 |
342.70 |
-4.30 |
230 |
12,812 |
-26 |
Mar19 |
180615 |
349.10 |
350.90 |
345.50 |
347.20 |
-4.50 |
159 |
8,601 |
+41 |
May19 |
180615 |
352.80 |
354.50 |
349.30 |
351.60 |
-3.80 |
164 |
4,418 |
+48 |
Total Volume and Open Interest |
7,963 |
95,804 |
-439 |
Cotton(ICE) |
Jul18 |
180615 |
93.14 |
93.14 |
90.50 |
90.72 |
-2.69 |
26,904 |
44,199 |
-12,042 |
Oct18 |
180615 |
91.57 |
92.47 |
91.13 |
91.28 |
-2.81 |
52 |
72 |
-17 |
Dec18 |
180615 |
92.80 |
92.80 |
89.52 |
89.85 |
-3.11 |
33,557 |
196,540 |
+9,229 |
Mar19 |
180615 |
91.80 |
92.50 |
89.49 |
89.76 |
-3.10 |
5,163 |
43,828 |
+3,297 |
May19 |
180615 |
92.32 |
92.33 |
89.50 |
89.71 |
-3.01 |
632 |
5,600 |
+115 |
Jul19 |
180615 |
91.70 |
91.70 |
89.43 |
89.60 |
-2.95 |
338 |
5,151 |
+63 |
Total Volume and Open Interest |
67,535 |
310,613 |
+1,005 |
Lumber(CME) |
Jul18 |
180615 |
565.8 |
566.6 |
551.3 |
558.2 |
-8.1 |
346 |
4,156 |
-88 |
Sep18 |
180615 |
547.6 |
547.8 |
535.0 |
542.5 |
-7.5 |
155 |
1,672 |
+74 |
Nov18 |
180615 |
509.6 |
509.6 |
498.8 |
501.6 |
-12.2 |
41 |
515 |
-6 |
Jan19 |
180615 |
477.7 |
480.0 |
476.4 |
478.6 |
-12.8 |
21 |
322 |
+0 |
Total Volume and Open Interest |
590 |
6,878 |
-11 |
Crude Oil(NYM) |
Jul18 |
180615 |
67.00 |
67.09 |
64.29 |
65.06 |
-1.83 |
626,398 |
199,816 |
-46,284 |
Aug18 |
180615 |
66.82 |
66.89 |
64.09 |
64.85 |
-1.84 |
258,193 |
388,996 |
+30,676 |
Sep18 |
180615 |
66.37 |
66.44 |
63.65 |
64.40 |
-1.87 |
114,259 |
244,767 |
+10,433 |
Oct18 |
180615 |
65.87 |
65.91 |
63.24 |
63.94 |
-1.85 |
46,887 |
191,127 |
+5,154 |
Nov18 |
180615 |
65.59 |
65.59 |
63.03 |
63.74 |
-1.80 |
30,435 |
137,558 |
+5,569 |
Dec18 |
180615 |
65.26 |
65.36 |
62.82 |
63.52 |
-1.77 |
72,888 |
287,605 |
-3,411 |
Jan19 |
180615 |
65.01 |
65.14 |
62.60 |
63.29 |
-1.77 |
25,543 |
116,433 |
+3,098 |
Feb19 |
180615 |
64.72 |
64.72 |
62.33 |
63.00 |
-1.79 |
13,748 |
67,240 |
-473 |
Mar19 |
180615 |
64.34 |
64.41 |
62.22 |
62.70 |
-1.82 |
20,292 |
85,948 |
+2,559 |
Apr19 |
180615 |
64.12 |
64.19 |
61.94 |
62.40 |
-1.83 |
4,925 |
43,872 |
+1,477 |
May19 |
180615 |
63.74 |
63.83 |
61.73 |
62.11 |
-1.84 |
2,853 |
35,454 |
+356 |
Jun19 |
180615 |
63.53 |
63.57 |
61.19 |
61.84 |
-1.83 |
23,924 |
145,145 |
+356 |
Jul19 |
180615 |
63.02 |
63.02 |
61.54 |
61.54 |
-1.82 |
2,404 |
32,413 |
+16 |
Aug19 |
180615 |
61.24 |
61.24 |
61.10 |
61.24 |
-1.82 |
1,795 |
30,340 |
+1,107 |
Sep19 |
180615 |
61.14 |
61.15 |
60.93 |
60.97 |
-1.80 |
3,304 |
56,380 |
+1,343 |
Oct19 |
180615 |
60.73 |
60.73 |
60.50 |
60.73 |
-1.79 |
497 |
29,453 |
+158 |
Total Volume and Open Interest |
1,277,061 |
2,538,936 |
+14,497 |
e-miNY Crude Oil(NYM) |
Jul18 |
180615 |
66.950 |
67.075 |
64.275 |
65.050 |
-1.850 |
10,836 |
3,148 |
+6 |
Aug18 |
180615 |
66.725 |
66.875 |
64.075 |
64.850 |
-1.850 |
713 |
747 |
+36 |
Sep18 |
180615 |
66.400 |
66.400 |
63.650 |
64.400 |
-1.875 |
100 |
247 |
+22 |
Oct18 |
180615 |
65.475 |
65.475 |
63.550 |
63.950 |
-1.850 |
12 |
39 |
+1 |
Nov18 |
180615 |
65.500 |
65.500 |
63.400 |
63.750 |
-1.800 |
31 |
194 |
+27 |
Dec18 |
180615 |
64.775 |
65.350 |
62.825 |
63.525 |
-1.775 |
53 |
325 |
+31 |
Jan19 |
180615 |
64.675 |
64.800 |
62.900 |
63.300 |
-1.750 |
36 |
139 |
-16 |
Feb19 |
180615 |
63.000 |
63.000 |
63.000 |
63.000 |
-1.800 |
24 |
26 |
-24 |
Mar19 |
180615 |
64.125 |
64.125 |
62.600 |
62.700 |
-1.825 |
0 |
25 |
-1 |
Apr19 |
180615 |
62.450 |
62.450 |
62.350 |
62.400 |
-1.825 |
2 |
35 |
-1 |
Total Volume and Open Interest |
11,818 |
4,998 |
+74 |
NY Harbor ULSD(NYM) |
Jul18 |
180615 |
216.00 |
216.19 |
207.95 |
208.70 |
-7.17 |
67,993 |
80,910 |
-7,294 |
Aug18 |
180615 |
216.51 |
216.51 |
208.24 |
209.01 |
-7.17 |
41,997 |
89,948 |
+5,173 |
Sep18 |
180615 |
216.71 |
216.84 |
208.76 |
209.45 |
-7.13 |
26,777 |
54,124 |
+4,013 |
Oct18 |
180615 |
217.35 |
217.37 |
209.21 |
209.90 |
-7.13 |
15,006 |
38,382 |
+635 |
Nov18 |
180615 |
217.48 |
217.67 |
209.66 |
210.32 |
-7.14 |
9,998 |
30,683 |
+369 |
Dec18 |
180615 |
218.04 |
218.04 |
210.00 |
210.64 |
-7.06 |
17,262 |
59,611 |
+1,805 |
Jan19 |
180615 |
216.25 |
218.25 |
210.45 |
211.08 |
-7.00 |
4,886 |
14,520 |
+351 |
Feb19 |
180615 |
217.25 |
218.25 |
210.47 |
211.08 |
-7.02 |
3,634 |
8,825 |
+741 |
Mar19 |
180615 |
218.94 |
218.94 |
209.95 |
210.53 |
-7.02 |
3,721 |
11,473 |
+1,135 |
Apr19 |
180615 |
214.00 |
216.24 |
208.68 |
209.22 |
-6.97 |
1,183 |
5,330 |
+342 |
May19 |
180615 |
209.62 |
209.62 |
208.17 |
208.56 |
-6.87 |
352 |
1,765 |
+36 |
Jun19 |
180615 |
212.51 |
213.97 |
207.68 |
208.36 |
-6.68 |
1,424 |
16,514 |
-5 |
Jul19 |
180615 |
208.69 |
209.40 |
208.69 |
208.74 |
-6.65 |
43 |
1,060 |
+21 |
Aug19 |
180615 |
208.69 |
209.14 |
208.69 |
209.14 |
-6.72 |
14 |
317 |
+2 |
Total Volume and Open Interest |
194,827 |
423,424 |
+7,319 |
RBOB Gasoline(NYM) |
Jul18 |
180615 |
209.34 |
209.59 |
201.35 |
202.32 |
-6.78 |
93,162 |
100,950 |
-5,832 |
Aug18 |
180615 |
208.16 |
208.38 |
200.16 |
201.14 |
-6.84 |
66,367 |
102,927 |
+5,309 |
Sep18 |
180615 |
206.20 |
206.53 |
198.53 |
199.44 |
-6.80 |
45,019 |
70,268 |
+3,611 |
Oct18 |
180615 |
194.83 |
195.12 |
187.37 |
188.27 |
-6.61 |
29,783 |
56,912 |
+1,371 |
Nov18 |
180615 |
191.95 |
192.43 |
184.79 |
185.68 |
-6.51 |
16,650 |
43,586 |
+1,247 |
Dec18 |
180615 |
190.53 |
190.72 |
183.19 |
184.03 |
-6.40 |
14,614 |
41,617 |
+106 |
Jan19 |
180615 |
189.14 |
190.41 |
182.99 |
183.77 |
-6.37 |
6,516 |
21,762 |
+955 |
Feb19 |
180615 |
189.09 |
191.02 |
183.61 |
184.35 |
-6.39 |
2,205 |
7,419 |
+742 |
Mar19 |
180615 |
190.13 |
192.54 |
185.22 |
185.85 |
-6.44 |
2,659 |
9,186 |
+427 |
Apr19 |
180615 |
207.28 |
209.20 |
202.13 |
202.63 |
-6.40 |
303 |
4,854 |
-54 |
Total Volume and Open Interest |
278,371 |
472,587 |
+8,035 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180615 |
202.32 |
202.32 |
202.32 |
202.32 |
-6.78 |
0 |
1 |
+0 |
Aug18 |
180615 |
201.14 |
201.14 |
201.14 |
201.14 |
-6.84 |
|
|
|
Sep18 |
180615 |
199.44 |
199.44 |
199.44 |
199.44 |
-6.80 |
|
|
|
Oct18 |
180615 |
188.27 |
188.27 |
188.27 |
188.27 |
-6.61 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180615 |
2.966 |
3.034 |
2.966 |
3.022 |
+0.057 |
163,496 |
148,362 |
-19,258 |
Aug18 |
180615 |
2.962 |
3.027 |
2.959 |
3.015 |
+0.057 |
90,983 |
176,512 |
+17,516 |
Sep18 |
180615 |
2.937 |
3.001 |
2.936 |
2.990 |
+0.055 |
71,727 |
161,272 |
+11,076 |
Oct18 |
180615 |
2.950 |
3.010 |
2.950 |
2.999 |
+0.050 |
44,114 |
167,412 |
+4,884 |
Nov18 |
180615 |
2.999 |
3.050 |
2.996 |
3.039 |
+0.044 |
23,108 |
105,420 |
+1,724 |
Dec18 |
180615 |
3.105 |
3.151 |
3.102 |
3.142 |
+0.040 |
14,012 |
88,518 |
+179 |
Jan19 |
180615 |
3.189 |
3.233 |
3.187 |
3.226 |
+0.039 |
29,385 |
106,108 |
-1,206 |
Feb19 |
180615 |
3.167 |
3.197 |
3.165 |
3.193 |
+0.036 |
7,980 |
64,572 |
-6 |
Mar19 |
180615 |
3.064 |
3.100 |
3.063 |
3.092 |
+0.032 |
24,512 |
115,603 |
+948 |
Apr19 |
180615 |
2.669 |
2.696 |
2.669 |
2.691 |
+0.022 |
11,596 |
110,337 |
+2,107 |
May19 |
180615 |
2.628 |
2.650 |
2.628 |
2.646 |
+0.019 |
2,111 |
56,639 |
+480 |
Jun19 |
180615 |
2.657 |
2.675 |
2.650 |
2.672 |
+0.020 |
756 |
23,757 |
-59 |
Jul19 |
180615 |
2.688 |
2.705 |
2.680 |
2.702 |
+0.020 |
1,873 |
23,949 |
+436 |
Aug19 |
180615 |
2.693 |
2.711 |
2.687 |
2.708 |
+0.019 |
371 |
18,957 |
+122 |
Sep19 |
180615 |
2.677 |
2.698 |
2.676 |
2.695 |
+0.019 |
1,411 |
23,102 |
+59 |
Oct19 |
180615 |
2.697 |
2.716 |
2.694 |
2.712 |
+0.016 |
2,156 |
40,017 |
+978 |
Total Volume and Open Interest |
492,768 |
1,515,898 |
+20,850 |
Brent Crude Oil(ICE) |
Aug18 |
180615 |
75.98 |
76.06 |
73.00 |
73.44 |
-2.50 |
292,469 |
433,097 |
-15,492 |
Sep18 |
180615 |
75.59 |
75.72 |
72.67 |
73.08 |
-2.54 |
173,377 |
491,794 |
+18,487 |
Oct18 |
180615 |
75.19 |
75.24 |
72.25 |
72.66 |
-2.54 |
76,556 |
174,063 |
+2,077 |
Nov18 |
180615 |
74.87 |
74.92 |
71.99 |
72.38 |
-2.52 |
39,986 |
149,125 |
-1,061 |
Dec18 |
180615 |
74.56 |
74.63 |
71.70 |
72.11 |
-2.51 |
105,678 |
321,926 |
-166 |
Jan19 |
180615 |
74.34 |
74.34 |
71.45 |
71.84 |
-2.49 |
23,348 |
95,308 |
+1,149 |
Feb19 |
180615 |
73.93 |
73.93 |
71.19 |
71.55 |
-2.48 |
16,890 |
78,325 |
+2,223 |
Mar19 |
180615 |
73.53 |
73.67 |
70.89 |
71.25 |
-2.48 |
17,500 |
64,353 |
+2,398 |
Apr19 |
180615 |
73.29 |
73.29 |
70.85 |
70.98 |
-2.48 |
8,959 |
31,958 |
-33 |
May19 |
180615 |
72.59 |
72.59 |
70.67 |
70.69 |
-2.47 |
6,407 |
31,141 |
+2,836 |
Jun19 |
180615 |
72.64 |
72.77 |
70.04 |
70.39 |
-2.46 |
30,358 |
110,479 |
-1,091 |
Jul19 |
180615 |
71.48 |
71.48 |
70.12 |
70.12 |
-2.43 |
2,199 |
31,298 |
+205 |
Aug19 |
180615 |
69.83 |
69.83 |
69.83 |
69.83 |
-2.42 |
1,574 |
26,216 |
+146 |
Sep19 |
180615 |
69.52 |
69.52 |
69.52 |
69.52 |
-2.40 |
3,157 |
44,424 |
-569 |
Total Volume and Open Interest |
831,868 |
2,574,435 |
+12,797 |
Gas Oil(ICE) |
Jul18 |
180615 |
661.50 |
661.50 |
635.00 |
640.75 |
-20.00 |
100,093 |
174,765 |
-3,381 |
Aug18 |
180615 |
661.50 |
662.00 |
635.75 |
640.75 |
-20.25 |
82,291 |
188,970 |
+3,167 |
Sep18 |
180615 |
662.00 |
663.00 |
637.00 |
642.00 |
-20.25 |
39,365 |
114,356 |
+4,434 |
Oct18 |
180615 |
663.00 |
664.00 |
638.75 |
643.25 |
-20.00 |
26,161 |
95,650 |
+6,881 |
Nov18 |
180615 |
661.25 |
661.25 |
638.75 |
641.75 |
-19.75 |
7,763 |
43,405 |
+148 |
Dec18 |
180615 |
659.75 |
660.00 |
635.25 |
639.75 |
-19.75 |
28,171 |
117,243 |
-1,095 |
Jan19 |
180615 |
659.25 |
659.25 |
637.75 |
639.50 |
-19.75 |
1,924 |
30,103 |
-156 |
Feb19 |
180615 |
657.75 |
657.75 |
638.25 |
640.00 |
-19.50 |
855 |
28,170 |
+286 |
Mar19 |
180615 |
656.50 |
656.50 |
637.25 |
639.00 |
-19.50 |
1,862 |
20,349 |
-85 |
Apr19 |
180615 |
654.75 |
654.75 |
637.00 |
637.25 |
-19.50 |
533 |
16,319 |
+1 |
Total Volume and Open Interest |
304,115 |
1,061,151 |
+11,154 |
Ethanol(CBOT) |
Jul18 |
180615 |
1.406 |
1.424 |
1.394 |
1.417 |
+0.004 |
155 |
827 |
+20 |
Aug18 |
180615 |
1.412 |
1.443 |
1.401 |
1.434 |
+0.005 |
64 |
464 |
+32 |
Sep18 |
180615 |
1.422 |
1.447 |
1.412 |
1.445 |
+0.005 |
14 |
267 |
+12 |
Oct18 |
180615 |
1.417 |
1.442 |
1.417 |
1.442 |
+0.005 |
0 |
176 |
+0 |
Nov18 |
180615 |
1.439 |
1.439 |
1.416 |
1.439 |
+0.005 |
0 |
27 |
+0 |
Dec18 |
180615 |
1.432 |
1.432 |
1.413 |
1.432 |
+0.005 |
1 |
103 |
+1 |
Jan19 |
180615 |
1.426 |
1.426 |
1.407 |
1.426 |
+0.005 |
0 |
85 |
+0 |
Feb19 |
180615 |
1.426 |
1.426 |
1.426 |
1.426 |
+0.005 |
|
|
|
Total Volume and Open Interest |
234 |
1,949 |
+65 |
WTI Crude Oil(ICE) |
Jul18 |
180615 |
66.99 |
67.09 |
64.27 |
65.06 |
-1.83 |
61,594 |
55,680 |
-11,100 |
Aug18 |
180615 |
66.80 |
66.81 |
64.10 |
64.85 |
-1.84 |
67,645 |
74,097 |
+3,729 |
Sep18 |
180615 |
66.36 |
66.37 |
63.67 |
64.40 |
-1.87 |
34,159 |
68,382 |
+1,383 |
Oct18 |
180615 |
65.80 |
65.84 |
63.24 |
63.94 |
-1.85 |
21,914 |
30,487 |
+3,177 |
Nov18 |
180615 |
65.52 |
65.52 |
63.07 |
63.74 |
-1.80 |
10,031 |
17,761 |
+841 |
Dec18 |
180615 |
65.26 |
65.28 |
62.84 |
63.52 |
-1.77 |
22,107 |
124,323 |
-781 |
Jan19 |
180615 |
64.78 |
64.84 |
62.71 |
63.29 |
-1.77 |
3,412 |
18,907 |
+400 |
Feb19 |
180615 |
64.55 |
64.66 |
63.00 |
63.00 |
-1.79 |
1,071 |
14,622 |
-172 |
Mar19 |
180615 |
64.36 |
64.36 |
62.70 |
62.70 |
-1.82 |
1,224 |
16,893 |
+26 |
Apr19 |
180615 |
62.40 |
62.40 |
62.40 |
62.40 |
-1.83 |
697 |
4,744 |
+30 |
May19 |
180615 |
62.11 |
62.11 |
62.11 |
62.11 |
-1.84 |
224 |
7,317 |
-22 |
Jun19 |
180615 |
62.76 |
62.76 |
61.84 |
61.84 |
-1.83 |
4,461 |
57,512 |
+320 |
Jul19 |
180615 |
61.54 |
61.54 |
61.54 |
61.54 |
-1.82 |
27 |
5,415 |
+10 |
Aug19 |
180615 |
61.24 |
61.24 |
61.24 |
61.24 |
-1.82 |
6 |
5,825 |
+0 |
Sep19 |
180615 |
60.97 |
60.97 |
60.97 |
60.97 |
-1.80 |
263 |
11,476 |
+47 |
Oct19 |
180615 |
60.73 |
60.73 |
60.73 |
60.73 |
-1.79 |
21 |
4,017 |
+0 |
Total Volume and Open Interest |
236,646 |
659,984 |
-2,191 |
US Dollar Index(ICE) |
Jun18 |
180615 |
94.955 |
95.130 |
94.665 |
94.783 |
+0.007 |
42,467 |
26,639 |
-7,674 |
Sep18 |
180615 |
94.620 |
94.820 |
94.310 |
94.448 |
+0.022 |
20,806 |
29,151 |
+14,782 |
Dec18 |
180615 |
94.150 |
94.250 |
93.875 |
93.988 |
+0.023 |
120 |
988 |
+42 |
Total Volume and Open Interest |
63,394 |
57,058 |
+7,151 |
Australian Dollar(CME) |
Jun18 |
180615 |
74.74 |
74.80 |
74.39 |
74.49 |
-0.35 |
152,179 |
92,683 |
-16,403 |
Sep18 |
180615 |
74.78 |
74.84 |
74.43 |
74.52 |
-0.36 |
71,831 |
75,715 |
+48,308 |
Dec18 |
180615 |
74.79 |
74.79 |
74.59 |
74.59 |
-0.36 |
8 |
471 |
+5 |
Total Volume and Open Interest |
224,871 |
169,760 |
+32,036 |
British Pound(CME) |
Jun18 |
180615 |
132.61 |
132.98 |
132.12 |
132.83 |
unch |
167,325 |
117,261 |
-58,389 |
Sep18 |
180615 |
133.19 |
133.54 |
132.66 |
133.37 |
-0.01 |
82,846 |
113,471 |
+23,595 |
Dec18 |
180615 |
133.75 |
134.02 |
133.68 |
133.95 |
-0.02 |
5 |
751 |
+0 |
Total Volume and Open Interest |
254,103 |
235,908 |
-33,701 |
Canadian Dollar(CME) |
Jun18 |
180615 |
76.33 |
76.33 |
75.71 |
75.87 |
-0.47 |
105,615 |
74,555 |
-17,813 |
Sep18 |
180615 |
76.43 |
76.46 |
75.83 |
76.00 |
-0.47 |
38,635 |
75,015 |
+15,402 |
Dec18 |
180615 |
76.54 |
76.54 |
76.00 |
76.14 |
-0.47 |
164 |
4,467 |
+106 |
Mar19 |
180615 |
76.78 |
76.78 |
76.25 |
76.30 |
-0.47 |
95 |
251 |
+95 |
Total Volume and Open Interest |
146,230 |
154,971 |
-2,014 |
Japanese Yen(CME) |
Jun18 |
180615 |
90.38 |
90.60 |
90.17 |
90.42 |
-0.03 |
144,649 |
78,315 |
-26,073 |
Sep18 |
180615 |
90.96 |
91.16 |
90.73 |
90.99 |
-0.03 |
66,145 |
98,073 |
+36,915 |
Dec18 |
180615 |
91.55 |
91.75 |
91.43 |
91.61 |
-0.03 |
15 |
737 |
+3 |
Total Volume and Open Interest |
212,138 |
177,627 |
+10,750 |
Swiss Franc(CME) |
Jun18 |
180615 |
100.35 |
100.56 |
100.14 |
100.28 |
-0.10 |
69,486 |
61,333 |
-13,853 |
Sep18 |
180615 |
101.11 |
101.34 |
100.90 |
101.06 |
-0.09 |
49,490 |
65,496 |
+39,514 |
Dec18 |
180615 |
101.82 |
102.11 |
101.79 |
101.91 |
-0.08 |
6 |
69 |
+6 |
Total Volume and Open Interest |
118,982 |
126,912 |
+25,667 |
EuroFX(CME) |
Jun18 |
180615 |
115.75 |
116.28 |
115.45 |
116.08 |
+0.14 |
457,432 |
259,912 |
-110,316 |
Sep18 |
180615 |
116.53 |
117.07 |
116.22 |
116.86 |
+0.13 |
240,735 |
334,313 |
+117,039 |
Dec18 |
180615 |
117.43 |
117.92 |
117.11 |
117.72 |
+0.13 |
510 |
4,367 |
+174 |
Total Volume and Open Interest |
703,805 |
606,399 |
+6,838 |
Mexican Peso(CME) |
Jun18 |
180615 |
478.63 |
485.13 |
477.00 |
484.00 |
+4.25 |
112,963 |
88,638 |
-39,843 |
Jul18 |
180615 |
481.88 |
481.88 |
481.88 |
481.88 |
+4.13 |
|
|
|
Total Volume and Open Interest |
182,611 |
215,282 |
+1,004 |
Brazilian Real(CME) |
Jul18 |
180615 |
263.10 |
268.65 |
262.50 |
268.10 |
+4.65 |
4,483 |
38,533 |
-76 |
Aug18 |
180615 |
262.25 |
267.60 |
261.80 |
267.15 |
+4.50 |
26 |
262 |
+4 |
Sep18 |
180615 |
262.60 |
266.45 |
260.20 |
266.30 |
+4.55 |
33 |
4,493 |
-24 |
Oct18 |
180615 |
265.55 |
265.55 |
265.55 |
265.55 |
+4.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,542 |
43,344 |
-96 |
30-Year T-Bonds(CBOT) |
Jun18 |
180615 |
144~090 |
145~040 |
144~060 |
144~160 |
+0~120 |
5,407 |
5,902 |
-3,280 |
Sep18 |
180615 |
143~130 |
144~100 |
143~120 |
143~210 |
+0~120 |
295,139 |
806,356 |
-2,212 |
Dec18 |
180615 |
142~300 |
142~300 |
142~300 |
142~300 |
+0~120 |
2 |
9 |
+2 |
Total Volume and Open Interest |
300,548 |
812,267 |
-5,490 |
10-Year T-Notes(CBOT) |
Jun18 |
180615 |
119~280 |
120~045 |
119~265 |
119~285 |
+0~045 |
20,285 |
20,791 |
-8,677 |
Sep18 |
180615 |
119~150 |
119~275 |
119~145 |
119~190 |
+0~050 |
1,501,977 |
3,361,893 |
-20,182 |
Dec18 |
180615 |
119~150 |
119~160 |
119~130 |
119~130 |
+0~050 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,522,262 |
3,382,690 |
-28,859 |
5-Year T-Notes(CBOT) |
Jun18 |
180615 |
113~156 |
113~210 |
113~146 |
113~166 |
+0~024 |
13,543 |
45,316 |
-1,891 |
Sep18 |
180615 |
113~062 |
113~124 |
113~054 |
113~076 |
+0~024 |
974,883 |
3,732,126 |
+18,372 |
Dec18 |
180615 |
112~202 |
112~202 |
112~202 |
112~202 |
+0~024 |
0 |
3 |
+0 |
Total Volume and Open Interest |
988,426 |
3,777,445 |
+16,481 |
2 Year T-Notes(CBOT) |
Jun18 |
180615 |
106~000 |
106~012 |
105~316 |
106~002 |
+0~010 |
5,172 |
10,604 |
-2,497 |
Sep18 |
180615 |
105~254 |
105~274 |
105~252 |
105~262 |
+0~010 |
417,459 |
1,778,838 |
+4,574 |
Dec18 |
180615 |
105~184 |
105~184 |
105~184 |
105~184 |
+0~010 |
|
|
|
Total Volume and Open Interest |
422,631 |
1,789,442 |
+2,077 |
Eurodollars(CME) |
Jun18 |
180615 |
97.660 |
97.677 |
97.658 |
97.673 |
+0.012 |
367,288 |
1,329,393 |
-12,682 |
Sep18 |
180615 |
97.515 |
97.540 |
97.505 |
97.525 |
+0.015 |
351,814 |
1,356,356 |
+12,410 |
Dec18 |
180615 |
97.315 |
97.345 |
97.315 |
97.335 |
+0.020 |
544,152 |
1,938,255 |
+6,361 |
Mar19 |
180615 |
97.180 |
97.205 |
97.175 |
97.195 |
+0.020 |
321,374 |
1,341,970 |
+3,441 |
Jun19 |
180615 |
97.070 |
97.100 |
97.070 |
97.090 |
+0.025 |
436,196 |
1,418,642 |
+43,298 |
Sep19 |
180615 |
97.000 |
97.030 |
97.000 |
97.015 |
+0.020 |
314,279 |
897,750 |
+3,915 |
Dec19 |
180615 |
96.950 |
96.980 |
96.945 |
96.960 |
+0.020 |
578,303 |
1,863,566 |
+19,089 |
Mar20 |
180615 |
96.930 |
96.970 |
96.925 |
96.945 |
+0.020 |
246,014 |
970,937 |
+3,514 |
Jun20 |
180615 |
96.925 |
96.965 |
96.925 |
96.945 |
+0.025 |
213,051 |
951,943 |
+10,511 |
Sep20 |
180615 |
96.925 |
96.970 |
96.925 |
96.945 |
+0.025 |
246,056 |
747,303 |
+2,235 |
Dec20 |
180615 |
96.915 |
96.960 |
96.915 |
96.935 |
+0.025 |
224,668 |
763,478 |
+16,321 |
Mar21 |
180615 |
96.930 |
96.975 |
96.925 |
96.950 |
+0.025 |
136,757 |
383,987 |
+411 |
Jun21 |
180615 |
96.935 |
96.980 |
96.935 |
96.955 |
+0.025 |
103,477 |
282,699 |
-5,646 |
Sep21 |
180615 |
96.940 |
96.985 |
96.940 |
96.960 |
+0.025 |
72,231 |
198,324 |
+5,027 |
Dec21 |
180615 |
96.930 |
96.980 |
96.930 |
96.950 |
+0.025 |
104,988 |
293,084 |
-2,232 |
Mar22 |
180615 |
96.935 |
96.985 |
96.935 |
96.955 |
+0.025 |
52,035 |
126,806 |
-1,646 |
Jun22 |
180615 |
96.935 |
96.980 |
96.935 |
96.950 |
+0.020 |
33,284 |
90,049 |
-71 |
Sep22 |
180615 |
96.930 |
96.980 |
96.930 |
96.945 |
+0.020 |
30,924 |
63,272 |
-312 |
Total Volume and Open Interest |
4,490,063 |
15,428,460 |
+104,271 |
Ultra T-Bond(CBOT) |
Jun18 |
180615 |
158~25 |
159~12 |
158~11 |
158~15 |
+0~17 |
2,740 |
29,505 |
-979 |
Sep18 |
180615 |
157~15 |
158~22 |
157~12 |
157~24 |
+0~17 |
120,191 |
990,813 |
-5,349 |
Dec18 |
180615 |
157~29 |
157~29 |
157~29 |
157~29 |
+0~17 |
|
|
|
Total Volume and Open Interest |
122,931 |
1,020,318 |
-6,328 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180615 |
128~130 |
128~170 |
128~060 |
128~070 |
+0~090 |
8,752 |
5,224 |
-3,231 |
Sep18 |
180615 |
127~070 |
127~245 |
127~060 |
127~125 |
+0~080 |
140,447 |
533,473 |
+6,182 |
Dec18 |
180615 |
127~125 |
127~125 |
127~125 |
127~125 |
+0~080 |
|
|
|
Total Volume and Open Interest |
149,199 |
538,697 |
+2,951 |
30 Day Federal Funds(CBOT) |
Jun18 |
180615 |
98.180 |
98.185 |
98.180 |
98.183 |
+0.003 |
61,190 |
163,630 |
+11,611 |
Jul18 |
180615 |
98.090 |
98.095 |
98.090 |
98.090 |
+0.005 |
138,032 |
261,492 |
-4,074 |
Aug18 |
180615 |
98.085 |
98.090 |
98.080 |
98.085 |
+0.005 |
93,247 |
237,077 |
-12,040 |
Sep18 |
180615 |
98.055 |
98.060 |
98.055 |
98.055 |
unch |
16,152 |
110,230 |
+1,896 |
Oct18 |
180615 |
97.880 |
97.885 |
97.875 |
97.880 |
+0.005 |
136,125 |
237,001 |
-24,931 |
Nov18 |
180615 |
97.870 |
97.880 |
97.870 |
97.870 |
unch |
115,409 |
214,622 |
+4,485 |
Total Volume and Open Interest |
911,619 |
1,952,611 |
+9,920 |
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 |
180615 |
172.62 |
173.82 |
172.22 |
172.56 |
-0.10 |
50,468 |
246,629 |
+13,439 |
Dec18 |
180615 |
171.04 |
171.04 |
171.04 |
171.04 |
-0.10 |
|
|
|
Mar19 |
180615 |
171.04 |
171.04 |
171.04 |
171.04 |
-0.10 |
|
|
|
Total Volume and Open Interest |
50,468 |
246,629 |
+13,439 |
Euro-Bund(EUREX) |
Sep18 |
180615 |
160.88 |
161.52 |
160.75 |
161.16 |
+0.45 |
620,454 |
2,080,466 |
+93,745 |
Dec18 |
180615 |
158.53 |
159.01 |
158.49 |
158.66 |
+0.43 |
3 |
131 |
+22 |
Mar19 |
180615 |
158.66 |
158.66 |
158.66 |
158.66 |
+0.43 |
|
|
|
Total Volume and Open Interest |
620,457 |
2,080,597 |
+93,767 |
Euro-Bobl(EUREX) |
Sep18 |
180615 |
131.57 |
131.82 |
131.50 |
131.68 |
+0.21 |
385,344 |
1,744,162 |
+104,922 |
Dec18 |
180615 |
131.05 |
131.05 |
131.05 |
131.05 |
+0.21 |
0 |
28 |
+0 |
Mar19 |
180615 |
131.05 |
131.05 |
131.05 |
131.05 |
+0.21 |
|
|
|
Total Volume and Open Interest |
385,344 |
1,744,190 |
+104,922 |
Euro-Schatz(EUREX) |
Sep18 |
180615 |
112.00 |
112.04 |
111.99 |
112.00 |
-0.00 |
301,480 |
1,960,578 |
+142,214 |
Dec18 |
180615 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.00 |
|
|
|
Mar19 |
180615 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.00 |
|
|
|
Total Volume and Open Interest |
301,480 |
1,960,578 |
+142,214 |
3-Mth Euribor(EUREX) |
Jun18 |
180615 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
1 |
2,678 |
+109 |
Sep18 |
180615 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
199 |
3,797 |
-147 |
Dec18 |
180615 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
298 |
13,558 |
+0 |
Total Volume and Open Interest |
797 |
31,586 |
-30 |
Long Gilt(LIFFE) |
Jun18 |
180615 |
123~18 |
123~18 |
123~18 |
123~18 |
+0~05 |
926 |
48,322 |
-709 |
Sep18 |
180615 |
122~26 |
122~29 |
122~10 |
122~19 |
+0~05 |
195,555 |
741,599 |
+8,440 |
Total Volume and Open Interest |
196,481 |
789,973 |
+7,731 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180615 |
99.36 |
99.36 |
99.35 |
99.36 |
unch |
40,332 |
484,849 |
-7,050 |
Sep18 |
180615 |
99.23 |
99.25 |
99.22 |
99.24 |
+0.01 |
72,204 |
463,350 |
-8,361 |
Dec18 |
180615 |
99.16 |
99.17 |
99.14 |
99.16 |
+0.01 |
70,898 |
487,847 |
+213 |
Mar19 |
180615 |
99.09 |
99.10 |
99.07 |
99.08 |
+0.01 |
84,052 |
333,196 |
-1,517 |
Jun19 |
180615 |
99.01 |
99.03 |
98.99 |
99.00 |
+0.01 |
56,525 |
314,557 |
+3,163 |
Sep19 |
180615 |
98.94 |
98.96 |
98.91 |
98.93 |
+0.01 |
45,718 |
268,033 |
+1,956 |
Total Volume and Open Interest |
596,500 |
3,503,492 |
-12,343 |
3-Mth Euribor(LIFFE) |
Jun18 |
180615 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
36,979 |
506,463 |
+231 |
Sep18 |
180615 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
91,943 |
541,486 |
-23,760 |
Dec18 |
180615 |
100.295 |
100.300 |
100.290 |
100.300 |
+0.005 |
67,717 |
507,739 |
-2,538 |
Total Volume and Open Interest |
766,034 |
5,144,876 |
-33,784 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180615 |
98.02 |
98.04 |
98.01 |
98.04 |
+0.02 |
40,315 |
255,255 |
-5,071 |
Dec18 |
180615 |
98.02 |
98.04 |
98.01 |
98.03 |
+0.01 |
37,866 |
203,067 |
+6,891 |
Mar19 |
180615 |
97.97 |
98.00 |
97.96 |
97.99 |
+0.02 |
13,585 |
164,228 |
-1,302 |
Jun19 |
180615 |
97.91 |
97.94 |
97.90 |
97.93 |
+0.02 |
24,337 |
127,153 |
+590 |
Sep19 |
180615 |
97.84 |
97.87 |
97.82 |
97.85 |
+0.01 |
20,571 |
89,222 |
-4,256 |
Dec19 |
180615 |
97.77 |
97.79 |
97.76 |
97.78 |
+0.01 |
13,128 |
91,365 |
+2,428 |
Mar20 |
180615 |
97.70 |
97.72 |
97.69 |
97.71 |
+0.01 |
3,415 |
47,449 |
-441 |
Jun20 |
180615 |
97.64 |
97.66 |
97.63 |
97.65 |
+0.01 |
2,380 |
19,560 |
+797 |
Sep20 |
180615 |
97.58 |
97.61 |
97.58 |
97.60 |
+0.01 |
140 |
3,975 |
+3 |
Dec20 |
180615 |
97.55 |
97.55 |
97.54 |
97.54 |
+0.01 |
174 |
1,492 |
-99 |
Total Volume and Open Interest |
156,079 |
1,004,017 |
-352 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180615 |
97.27 |
97.32 |
97.26 |
97.31 |
+0.04 |
455,346 |
447,859 |
-279,402 |
Sep18 |
180615 |
97.26 |
97.31 |
97.24 |
97.29 |
+0.03 |
416,254 |
990,864 |
+306,766 |
Total Volume and Open Interest |
871,600 |
1,438,723 |
+27,364 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180615 |
97.82 |
97.85 |
97.81 |
97.85 |
+0.02 |
489,870 |
697,032 |
-247,105 |
Sep18 |
180615 |
97.83 |
97.86 |
97.81 |
97.85 |
+0.01 |
437,789 |
640,886 |
+282,310 |
Total Volume and Open Interest |
927,659 |
1,337,918 |
+35,205 |
Gold(CMX) |
Jun18 |
180615 |
1297.4 |
1297.4 |
1274.0 |
1274.6 |
-29.4 |
135 |
588 |
-96 |
Aug18 |
180615 |
1305.9 |
1306.7 |
1277.9 |
1278.5 |
-29.8 |
263,840 |
325,079 |
+4,522 |
Oct18 |
180615 |
1310.6 |
1312.0 |
1284.0 |
1284.3 |
-30.1 |
2,436 |
11,975 |
-45 |
Dec18 |
180615 |
1318.9 |
1318.9 |
1290.2 |
1290.7 |
-30.1 |
7,588 |
85,923 |
+683 |
Feb19 |
180615 |
1323.5 |
1323.5 |
1296.5 |
1297.0 |
-30.3 |
645 |
14,242 |
+143 |
Apr19 |
180615 |
1322.1 |
1322.1 |
1303.0 |
1303.2 |
-30.4 |
456 |
4,680 |
+240 |
Jun19 |
180615 |
1335.9 |
1337.5 |
1309.5 |
1309.7 |
-30.6 |
152 |
3,933 |
+71 |
Aug19 |
180615 |
1344.4 |
1344.4 |
1315.8 |
1316.1 |
-30.9 |
2 |
620 |
-2 |
Oct19 |
180615 |
1325.9 |
1326.3 |
1322.7 |
1322.7 |
-31.1 |
0 |
102 |
+0 |
Dec19 |
180615 |
1342.7 |
1342.7 |
1329.3 |
1329.3 |
-31.3 |
50 |
4,240 |
+36 |
Feb20 |
180615 |
1335.9 |
1335.9 |
1335.9 |
1335.9 |
-31.3 |
0 |
1 |
+0 |
Apr20 |
180615 |
1342.3 |
1342.3 |
1342.3 |
1342.3 |
-31.3 |
|
|
|
Total Volume and Open Interest |
275,929 |
454,229 |
+5,534 |
Silver(CMX) |
Jul18 |
180615 |
1719.5 |
1727.5 |
1646.0 |
1648.0 |
-78.2 |
109,681 |
123,588 |
-5,551 |
Sep18 |
180615 |
1728.5 |
1735.0 |
1654.0 |
1655.7 |
-78.5 |
26,088 |
68,030 |
+2,810 |
Dec18 |
180615 |
1740.5 |
1745.5 |
1666.5 |
1668.0 |
-79.0 |
3,392 |
31,120 |
+633 |
Mar19 |
180615 |
1753.5 |
1758.5 |
1679.5 |
1680.4 |
-79.1 |
824 |
3,703 |
+706 |
May19 |
180615 |
1689.1 |
1689.1 |
1689.1 |
1689.1 |
-79.4 |
5 |
299 |
-1 |
Jul19 |
180615 |
1731.0 |
1731.0 |
1697.9 |
1697.9 |
-79.6 |
1 |
494 |
+0 |
Sep19 |
180615 |
1707.0 |
1707.0 |
1707.0 |
1707.0 |
-79.7 |
0 |
151 |
+0 |
Total Volume and Open Interest |
140,073 |
228,786 |
-1,377 |
Platinum(NYMEX) |
Jul18 |
180615 |
906.4 |
907.9 |
885.8 |
887.8 |
-23.1 |
21,599 |
63,219 |
-821 |
Oct18 |
180615 |
910.5 |
912.1 |
890.0 |
892.1 |
-23.1 |
3,388 |
22,948 |
+1,604 |
Jan19 |
180615 |
915.0 |
916.3 |
896.3 |
898.4 |
-23.2 |
15 |
493 |
+3 |
Apr19 |
180615 |
906.0 |
906.0 |
904.4 |
904.4 |
-23.2 |
0 |
7 |
+0 |
Total Volume and Open Interest |
25,002 |
86,672 |
+786 |
Palladium(NYMEX) |
Jun18 |
180615 |
1003.80 |
1003.80 |
993.80 |
993.80 |
-25.10 |
4 |
63 |
-4 |
Sep18 |
180615 |
1003.70 |
1006.80 |
980.50 |
981.80 |
-24.80 |
4,215 |
23,639 |
-24 |
Dec18 |
180615 |
998.80 |
998.80 |
976.10 |
977.10 |
-24.80 |
62 |
667 |
+14 |
Total Volume and Open Interest |
4,281 |
24,377 |
-14 |
Copper(CMX) |
Jul18 |
180615 |
320.10 |
321.80 |
313.10 |
314.45 |
-7.75 |
110,266 |
102,966 |
-4,428 |
Sep18 |
180615 |
322.35 |
323.85 |
315.35 |
316.60 |
-7.70 |
30,224 |
90,568 |
+4,212 |
Dec18 |
180615 |
325.05 |
326.30 |
318.00 |
319.25 |
-7.55 |
5,340 |
45,140 |
+1,562 |
Mar19 |
180615 |
327.85 |
327.90 |
320.35 |
321.50 |
-7.40 |
1,730 |
22,353 |
+704 |
May19 |
180615 |
328.95 |
328.95 |
321.60 |
322.70 |
-7.35 |
331 |
6,768 |
+31 |
Total Volume and Open Interest |
149,260 |
287,990 |
+2,397 |
E-mini DJIA Index(CBOT) |
Sep18 |
180615 |
25218 |
25219 |
24908 |
25109 |
-101 |
145,830 |
77,968 |
+8,822 |
Dec18 |
180615 |
25171 |
25172 |
24934 |
25133 |
-88 |
29 |
448 |
+2 |
Mar19 |
180615 |
25209 |
25209 |
25091 |
25181 |
-94 |
0 |
11 |
+0 |
Jun19 |
180615 |
25213 |
25213 |
25213 |
25213 |
-112 |
|
|
|
Total Volume and Open Interest |
194,987 |
112,485 |
|
S & P 500(CME) |
Sep18 |
180615 |
2785.30 |
2787.00 |
2766.50 |
2784.40 |
-4.00 |
2,405 |
44,006 |
+1,282 |
Dec18 |
180615 |
2788.90 |
2788.90 |
2772.80 |
2788.90 |
-3.90 |
0 |
300 |
+0 |
Mar19 |
180615 |
2795.20 |
2795.20 |
2779.40 |
2795.20 |
-4.20 |
|
|
|
Jun19 |
180615 |
2805.30 |
2805.30 |
2789.50 |
2805.30 |
-4.20 |
|
|
|
Total Volume and Open Interest |
5,933 |
124,726 |
-1,335 |
S & P 500 E-Mini(CME) |
Sep18 |
180615 |
2787.00 |
2788.50 |
2765.50 |
2784.50 |
-4.00 |
1,384,101 |
2,499,069 |
+215,378 |
Dec18 |
180615 |
2791.25 |
2792.75 |
2770.00 |
2789.00 |
-3.75 |
780 |
44,160 |
+178 |
Mar19 |
180615 |
2783.25 |
2796.75 |
2779.25 |
2795.25 |
-4.25 |
17 |
7,881 |
+10 |
Jun19 |
180615 |
2805.25 |
2805.25 |
2805.25 |
2805.25 |
-4.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,999,071 |
3,397,130 |
-14,012 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180615 |
7310.25 |
7318.75 |
7245.00 |
7281.50 |
-29.75 |
354,039 |
201,462 |
+19,575 |
Dec18 |
180615 |
7342.00 |
7347.00 |
7279.00 |
7310.50 |
-31.25 |
118 |
1,613 |
+26 |
Mar19 |
180615 |
7331.75 |
7331.75 |
7331.75 |
7331.75 |
-25.50 |
1 |
7 |
+1 |
Total Volume and Open Interest |
448,457 |
298,033 |
+5,525 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180615 |
1993.10 |
1997.20 |
1981.40 |
1989.50 |
-7.20 |
5,804 |
13,343 |
-3,169 |
Sep18 |
180615 |
2001.20 |
2002.40 |
1983.70 |
1996.20 |
-5.80 |
14,669 |
84,334 |
+2,148 |
Dec18 |
180615 |
1997.70 |
1997.70 |
1991.40 |
1997.70 |
-7.90 |
|
|
|
Total Volume and Open Interest |
20,473 |
97,677 |
-1,021 |
Volatility Index(CBOE) |
Jun18 |
180615 |
12.65 |
13.40 |
12.55 |
12.58 |
-0.10 |
75,043 |
102,999 |
-12,679 |
Jul18 |
180615 |
13.68 |
14.13 |
13.65 |
13.73 |
+0.05 |
75,038 |
177,256 |
+8,747 |
Aug18 |
180615 |
14.40 |
14.71 |
14.30 |
14.35 |
-0.08 |
23,893 |
46,646 |
+1,426 |
Sep18 |
180615 |
15.06 |
15.33 |
14.95 |
14.98 |
-0.12 |
8,566 |
37,885 |
+1,083 |
Total Volume and Open Interest |
194,570 |
446,569 |
+1,546 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180615 |
1040.00 |
1040.00 |
1040.00 |
1040.00 |
+0.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun18 |
180615 |
1684.40 |
1687.50 |
1676.00 |
1677.75 |
-8.45 |
73,446 |
75,033 |
-54,948 |
Sep18 |
180615 |
1689.50 |
1691.80 |
1676.50 |
1690.60 |
-0.70 |
146,258 |
537,779 |
+32,358 |
Dec18 |
180615 |
1693.00 |
1697.70 |
1686.60 |
1697.70 |
-0.30 |
0 |
4 |
+0 |
Total Volume and Open Interest |
219,704 |
612,816 |
-22,590 |
Nikkei 225(CME) |
Sep18 |
180615 |
22855 |
22900 |
22670 |
22800 |
-75 |
4,655 |
31,220 |
-1 |
Dec18 |
180615 |
22670 |
22765 |
22670 |
22670 |
-75 |
|
|
|
Total Volume and Open Interest |
4,655 |
31,220 |
-1 |
Nikkei 225(SGX) |
Sep18 |
180615 |
22700 |
22865 |
22660 |
22800 |
+90 |
43,388 |
116,257 |
+2,073 |
Dec18 |
180615 |
22655 |
22655 |
22655 |
22655 |
+95 |
111 |
5,113 |
+49 |
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 |
180615 |
22825 |
22860 |
22630 |
22765 |
-70 |
16,571 |
49,921 |
+894 |
Dec18 |
180615 |
22600 |
22600 |
22500 |
22600 |
-65 |
1 |
0 |
+0 |
Total Volume and Open Interest |
16,572 |
49,921 |
+894 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180615 |
22770 |
22770 |
22650 |
22770 |
-60 |
|
|
|
Dec18 |
180615 |
22600 |
22600 |
22600 |
22600 |
-60 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun18 |
180615 |
5534.5 |
5559.5 |
5508.5 |
5525.5 |
-3.5 |
210,776 |
227,331 |
-56,701 |
Jul18 |
180615 |
5528.0 |
5554.5 |
5489.0 |
5495.5 |
-27.0 |
149,815 |
277,137 |
+98,074 |
Aug18 |
180615 |
5541.0 |
5541.0 |
5493.5 |
5493.5 |
-27.0 |
0 |
2 |
+0 |
Sep18 |
180615 |
5527.5 |
5549.0 |
5490.0 |
5490.0 |
-27.5 |
7,115 |
18,562 |
+6,618 |
Total Volume and Open Interest |
377,707 |
559,561 |
+55,991 |
Hang Seng Index(HKFE) |
Jun18 |
180615 |
30431 |
30576 |
30220 |
30258 |
-156 |
167,079 |
113,027 |
-277 |
Jul18 |
180615 |
30247 |
30380 |
30039 |
30073 |
-154 |
567 |
2,830 |
+58 |
Total Volume and Open Interest |
167,799 |
126,969 |
-244 |
DAX(EUREX) |
Jun18 |
180615 |
13145.0 |
13174.0 |
13055.0 |
13075.0 |
-56.0 |
119,810 |
53,427 |
-25,004 |
Sep18 |
180615 |
13133.0 |
13155.5 |
12986.0 |
13015.0 |
-99.0 |
52,220 |
110,317 |
+22,521 |
Dec18 |
180615 |
13102.5 |
13102.5 |
12981.0 |
12999.5 |
-98.5 |
2 |
1,309 |
+5 |
Total Volume and Open Interest |
172,032 |
165,053 |
-2,478 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180615 |
13131.0 |
13155.0 |
12987.0 |
13015.0 |
-99.0 |
2,999 |
6,697 |
+936 |
Dec18 |
180615 |
13103.0 |
13127.0 |
12977.0 |
12999.5 |
-98.5 |
2 |
100 |
+13 |
Total Volume and Open Interest |
33,198 |
19,704 |
-284 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180615 |
3525 |
3533 |
3492 |
3503 |
-21 |
2,296,614 |
3,076,487 |
+500,159 |
Dec18 |
180615 |
3511 |
3513 |
3477 |
3485 |
-21 |
40,500 |
145,001 |
+52,938 |
Total Volume and Open Interest |
5,271,077 |
4,379,061 |
-252,620 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180615 |
8667 |
8680 |
8592 |
8613 |
-51 |
102,899 |
199,753 |
+12,973 |
Dec18 |
180615 |
8635 |
8635 |
8591 |
8593 |
-51 |
506 |
765 |
-3 |
Total Volume and Open Interest |
224,955 |
311,490 |
-14,484 |
FT-SE 100(EURONEXT) |
Jun18 |
180615 |
7777.50 |
7784.50 |
7712.50 |
7712.50 |
-76.00 |
255,353 |
126,579 |
-102,406 |
Sep18 |
180615 |
7707.50 |
7716.00 |
7560.50 |
7581.50 |
-140.50 |
193,622 |
595,286 |
+92,770 |
Dec18 |
180615 |
7611.00 |
7611.00 |
7540.50 |
7540.50 |
-140.00 |
10 |
1,417 |
+5 |
Total Volume and Open Interest |
448,985 |
723,292 |
-9,631 |
SPI 200(SFE) |
Jun18 |
180615 |
6022.0 |
6107.0 |
6012.0 |
6100.0 |
+75.0 |
49,184 |
305,870 |
-2,405 |
Sep18 |
180615 |
5963.0 |
6048.0 |
5953.0 |
6042.0 |
+76.0 |
9,949 |
28,456 |
+5,665 |
Dec18 |
180615 |
6035.0 |
6035.0 |
6035.0 |
6035.0 |
+75.0 |
0 |
3,193 |
+0 |
Total Volume and Open Interest |
59,154 |
340,582 |
+3,269 |
FTSE MIB(ISE) |
Jun18 |
180615 |
22480.00 |
22510.00 |
22480.00 |
22508.00 |
+29.00 |
53,909 |
16,263 |
-11,464 |
Sep18 |
180615 |
22355.00 |
22375.00 |
22015.00 |
22069.00 |
-268.00 |
36,894 |
39,624 |
+7,983 |
Dec18 |
180615 |
22165.00 |
22170.00 |
21880.00 |
21912.00 |
-283.00 |
1 |
9 |
+0 |
Total Volume and Open Interest |
90,804 |
55,896 |
-3,481 |
KOSPI 200(KFE) |
Sep18 |
180615 |
310.70 |
312.20 |
308.90 |
309.20 |
-1.20 |
46,782 |
177,783 |
+49,041 |
Dec18 |
180615 |
311.60 |
312.45 |
309.35 |
309.45 |
-1.55 |
93 |
43,137 |
+146 |
Mar19 |
180615 |
308.65 |
308.65 |
306.85 |
306.85 |
-1.80 |
38 |
2,278 |
-17 |
Total Volume and Open Interest |
243,525 |
380,887 |
+512 |
GSCI(CME) |
Jul18 |
180615 |
469.50 |
469.50 |
462.35 |
463.30 |
-11.30 |
3,486 |
14,969 |
+2,966 |
Aug18 |
180615 |
462.75 |
462.75 |
462.75 |
462.75 |
-11.30 |
|
|
|
Sep18 |
180615 |
462.05 |
462.05 |
462.05 |
462.05 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|