|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 18, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180618 |
905.50 |
914.00 |
897.25 |
908.50 |
+3.00 |
118,204 |
268,987 |
-10,360 |
Aug18 |
180618 |
911.50 |
919.75 |
904.00 |
914.00 |
+2.50 |
30,105 |
78,127 |
+1,911 |
Sep18 |
180618 |
918.50 |
926.50 |
910.25 |
920.00 |
+1.75 |
15,505 |
41,326 |
+2,436 |
Nov18 |
180618 |
930.75 |
939.00 |
922.50 |
931.50 |
+1.00 |
98,449 |
348,803 |
+6,635 |
Jan19 |
180618 |
939.75 |
947.50 |
931.50 |
939.75 |
+0.50 |
8,528 |
66,553 |
+1,855 |
Mar19 |
180618 |
944.25 |
951.25 |
935.75 |
943.25 |
unch |
7,198 |
73,075 |
+533 |
May19 |
180618 |
951.75 |
958.50 |
943.25 |
950.25 |
-0.50 |
3,750 |
32,627 |
+419 |
Jul19 |
180618 |
955.75 |
965.50 |
950.50 |
957.25 |
-0.75 |
3,212 |
21,242 |
+424 |
Aug19 |
180618 |
960.00 |
960.00 |
950.00 |
955.75 |
-0.50 |
118 |
305 |
+28 |
Sep19 |
180618 |
949.75 |
949.75 |
944.00 |
944.00 |
+0.75 |
3 |
92 |
+3 |
Nov19 |
180618 |
937.00 |
943.50 |
931.25 |
936.00 |
-1.00 |
1,353 |
11,108 |
+231 |
Jan20 |
180618 |
941.50 |
941.50 |
941.50 |
941.50 |
-0.75 |
38 |
209 |
+28 |
Mar20 |
180618 |
943.75 |
943.75 |
943.75 |
943.75 |
-1.25 |
14 |
50 |
+1 |
May20 |
180618 |
947.75 |
947.75 |
947.75 |
947.75 |
-1.25 |
7 |
30 |
+7 |
Total Volume and Open Interest |
286,600 |
942,842 |
+4,217 |
Soybean Meal(CBOT) |
Jul18 |
180618 |
337.40 |
340.70 |
334.50 |
335.50 |
-3.40 |
52,581 |
109,752 |
-5,495 |
Aug18 |
180618 |
339.80 |
342.70 |
336.60 |
337.60 |
-3.30 |
23,363 |
70,673 |
+729 |
Sep18 |
180618 |
342.00 |
344.50 |
338.50 |
339.50 |
-3.20 |
8,116 |
53,819 |
+527 |
Oct18 |
180618 |
342.50 |
345.40 |
339.70 |
340.70 |
-2.90 |
4,660 |
32,503 |
+96 |
Dec18 |
180618 |
343.70 |
347.30 |
341.00 |
342.40 |
-2.70 |
35,512 |
158,428 |
+3,972 |
Jan19 |
180618 |
341.50 |
345.00 |
339.10 |
340.90 |
-2.00 |
2,973 |
31,191 |
-60 |
Mar19 |
180618 |
338.00 |
339.90 |
334.80 |
335.30 |
-2.50 |
2,311 |
25,892 |
+696 |
May19 |
180618 |
338.50 |
338.80 |
333.50 |
333.80 |
-3.10 |
985 |
13,640 |
+15 |
Jul19 |
180618 |
338.70 |
338.80 |
334.70 |
335.10 |
-3.00 |
880 |
12,232 |
+161 |
Aug19 |
180618 |
336.40 |
337.70 |
334.20 |
334.20 |
-2.80 |
164 |
1,166 |
+100 |
Total Volume and Open Interest |
131,841 |
518,845 |
+763 |
Soybean Oil(CBOT) |
Jul18 |
180618 |
29.53 |
29.65 |
29.39 |
29.57 |
+0.07 |
60,810 |
125,336 |
-10,333 |
Aug18 |
180618 |
29.66 |
29.76 |
29.51 |
29.68 |
+0.06 |
12,667 |
52,238 |
+1,163 |
Sep18 |
180618 |
29.82 |
29.92 |
29.67 |
29.84 |
+0.05 |
12,760 |
38,317 |
+1,816 |
Oct18 |
180618 |
29.99 |
30.06 |
29.86 |
30.01 |
+0.07 |
6,194 |
23,852 |
+127 |
Dec18 |
180618 |
30.30 |
30.42 |
30.16 |
30.35 |
+0.06 |
36,702 |
188,311 |
+6,699 |
Jan19 |
180618 |
30.59 |
30.69 |
30.44 |
30.61 |
+0.05 |
5,201 |
27,045 |
+727 |
Mar19 |
180618 |
30.99 |
31.02 |
30.79 |
30.95 |
+0.05 |
4,951 |
28,008 |
+405 |
May19 |
180618 |
31.25 |
31.36 |
31.12 |
31.27 |
+0.05 |
2,000 |
11,577 |
+133 |
Jul19 |
180618 |
31.59 |
31.93 |
31.45 |
31.61 |
+0.07 |
1,203 |
6,135 |
+479 |
Aug19 |
180618 |
31.81 |
31.81 |
31.59 |
31.73 |
+0.07 |
134 |
1,409 |
+121 |
Total Volume and Open Interest |
143,835 |
509,134 |
+1,924 |
Canola(WCE) |
Jul18 |
180618 |
520.0 |
523.3 |
518.9 |
520.0 |
unch |
9,405 |
48,016 |
-5,641 |
Nov18 |
180618 |
509.3 |
513.4 |
508.6 |
509.0 |
-0.5 |
16,210 |
129,985 |
+5,183 |
Jan19 |
180618 |
516.6 |
519.9 |
515.3 |
515.8 |
-0.3 |
1,890 |
24,729 |
+617 |
Mar19 |
180618 |
521.8 |
522.5 |
520.0 |
520.0 |
+0.1 |
204 |
2,654 |
+28 |
May19 |
180618 |
524.9 |
524.9 |
522.5 |
522.5 |
+0.3 |
86 |
748 |
+12 |
Total Volume and Open Interest |
27,830 |
206,471 |
+229 |
Corn(CBOT) |
Jul18 |
180618 |
359.50 |
362.00 |
354.00 |
356.00 |
-5.25 |
357,600 |
443,306 |
-44,554 |
Sep18 |
180618 |
369.25 |
371.75 |
363.50 |
365.50 |
-5.25 |
215,150 |
531,130 |
+33,356 |
Dec18 |
180618 |
381.00 |
383.50 |
375.50 |
377.25 |
-5.50 |
183,111 |
617,239 |
+12,360 |
Mar19 |
180618 |
390.25 |
393.00 |
385.50 |
387.00 |
-5.50 |
26,217 |
183,275 |
+2,543 |
May19 |
180618 |
397.50 |
399.50 |
392.50 |
393.75 |
-5.25 |
4,846 |
29,647 |
+282 |
Jul19 |
180618 |
404.00 |
404.00 |
398.75 |
400.00 |
-5.25 |
12,963 |
77,033 |
+2,970 |
Sep19 |
180618 |
397.00 |
397.00 |
394.50 |
395.25 |
-3.75 |
1,676 |
20,511 |
+33 |
Dec19 |
180618 |
402.25 |
402.25 |
398.00 |
399.00 |
-3.25 |
10,048 |
61,148 |
-740 |
Mar20 |
180618 |
408.00 |
408.00 |
407.00 |
407.75 |
-3.25 |
20 |
1,907 |
-3 |
May20 |
180618 |
413.50 |
413.50 |
413.50 |
413.50 |
-3.25 |
30 |
206 |
+15 |
Total Volume and Open Interest |
811,711 |
1,967,291 |
+6,271 |
Wheat(CBOT) |
Jul18 |
180618 |
495.50 |
499.00 |
487.75 |
490.00 |
-9.50 |
113,599 |
116,719 |
-6,093 |
Sep18 |
180618 |
509.75 |
512.50 |
500.50 |
501.50 |
-12.00 |
59,967 |
165,055 |
+1,858 |
Dec18 |
180618 |
527.25 |
532.50 |
520.75 |
521.25 |
-13.00 |
41,874 |
153,868 |
+112 |
Mar19 |
180618 |
549.50 |
551.50 |
539.50 |
539.75 |
-14.00 |
8,473 |
42,216 |
+941 |
May19 |
180618 |
560.25 |
561.00 |
552.00 |
552.50 |
-12.50 |
2,180 |
10,637 |
+228 |
Jul19 |
180618 |
565.00 |
565.50 |
557.25 |
558.50 |
-11.00 |
3,964 |
30,848 |
-452 |
Total Volume and Open Interest |
231,048 |
532,990 |
-3,271 |
Wheat(KCBT) |
Jul18 |
180618 |
515.00 |
518.75 |
499.00 |
499.50 |
-20.25 |
29,223 |
68,983 |
-5,288 |
Sep18 |
180618 |
530.50 |
533.50 |
514.50 |
515.00 |
-19.25 |
23,956 |
102,914 |
+2,553 |
Dec18 |
180618 |
552.00 |
557.25 |
538.00 |
538.25 |
-19.75 |
13,886 |
75,646 |
+3,859 |
Mar19 |
180618 |
570.25 |
573.50 |
554.00 |
554.50 |
-20.00 |
2,883 |
21,587 |
+805 |
May19 |
180618 |
574.25 |
577.25 |
564.75 |
565.00 |
-19.50 |
404 |
4,322 |
+146 |
Jul19 |
180618 |
587.00 |
587.00 |
569.00 |
569.25 |
-19.25 |
465 |
8,923 |
+35 |
Sep19 |
180618 |
585.00 |
585.00 |
579.25 |
579.25 |
-17.50 |
147 |
900 |
-5 |
Total Volume and Open Interest |
71,133 |
285,710 |
+2,090 |
Wheat(MGE) |
Jul18 |
180618 |
570.00 |
571.75 |
563.00 |
563.75 |
-7.00 |
5,318 |
16,678 |
-821 |
Sep18 |
180618 |
580.25 |
583.00 |
571.25 |
572.00 |
-9.00 |
5,429 |
20,414 |
+1,228 |
Dec18 |
180618 |
594.00 |
596.00 |
585.00 |
585.50 |
-9.50 |
1,484 |
12,763 |
+340 |
Mar19 |
180618 |
609.25 |
609.25 |
600.25 |
600.50 |
-9.25 |
733 |
3,813 |
-19 |
May19 |
180618 |
614.50 |
614.50 |
609.50 |
609.50 |
-9.50 |
111 |
613 |
+32 |
Jul19 |
180618 |
620.50 |
623.00 |
618.25 |
618.25 |
-9.25 |
38 |
819 |
-7 |
Total Volume and Open Interest |
13,128 |
55,549 |
+761 |
Oats(CBOT) |
Jul18 |
180618 |
234.50 |
235.75 |
230.50 |
233.25 |
-0.25 |
519 |
2,412 |
-58 |
Sep18 |
180618 |
236.00 |
237.50 |
233.00 |
234.25 |
-2.00 |
134 |
1,007 |
+10 |
Dec18 |
180618 |
238.50 |
241.00 |
238.50 |
238.75 |
-0.50 |
260 |
1,921 |
+82 |
Mar19 |
180618 |
244.00 |
244.00 |
241.50 |
241.50 |
-3.25 |
0 |
33 |
+0 |
Total Volume and Open Interest |
913 |
5,373 |
+34 |
Rough Rice(CBOT) |
Jul18 |
180618 |
12.38 |
12.77 |
12.35 |
12.74 |
+0.39 |
854 |
5,108 |
-437 |
Sep18 |
180618 |
10.31 |
10.38 |
10.24 |
10.27 |
-0.02 |
661 |
5,057 |
+279 |
Nov18 |
180618 |
10.34 |
10.39 |
10.23 |
10.23 |
-0.09 |
33 |
669 |
+6 |
Jan19 |
180618 |
10.40 |
10.40 |
10.40 |
10.40 |
-0.12 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,548 |
10,840 |
-152 |
Live Cattle(CME) |
Jun18 |
180618 |
108.600 |
108.785 |
107.550 |
108.300 |
-0.150 |
3,225 |
8,931 |
-1,402 |
Aug18 |
180618 |
104.950 |
105.680 |
103.980 |
105.180 |
+0.395 |
27,436 |
152,764 |
+184 |
Oct18 |
180618 |
107.035 |
107.980 |
106.300 |
107.580 |
+0.545 |
11,005 |
76,389 |
+757 |
Dec18 |
180618 |
111.080 |
111.750 |
110.350 |
111.480 |
+0.130 |
8,836 |
53,562 |
+794 |
Feb19 |
180618 |
114.500 |
114.900 |
113.650 |
114.535 |
-0.250 |
2,960 |
21,388 |
+201 |
Apr19 |
180618 |
115.980 |
116.300 |
115.000 |
115.980 |
-0.250 |
1,161 |
11,228 |
+194 |
Total Volume and Open Interest |
55,115 |
333,609 |
+772 |
Feeder Cattle(CME) |
Aug18 |
180618 |
147.630 |
149.285 |
146.880 |
148.985 |
+1.000 |
6,344 |
24,275 |
+322 |
Sep18 |
180618 |
147.950 |
149.435 |
147.035 |
149.130 |
+0.845 |
2,923 |
6,182 |
+11 |
Oct18 |
180618 |
147.600 |
148.880 |
146.535 |
148.630 |
+0.780 |
2,189 |
5,960 |
+51 |
Nov18 |
180618 |
147.650 |
148.450 |
146.150 |
148.185 |
+0.485 |
1,393 |
4,757 |
+195 |
Jan19 |
180618 |
144.735 |
145.250 |
143.350 |
144.850 |
-0.185 |
449 |
2,829 |
-4 |
Mar19 |
180618 |
144.880 |
144.880 |
142.750 |
143.950 |
-0.500 |
168 |
1,334 |
+20 |
Apr19 |
180618 |
143.880 |
144.250 |
143.450 |
144.250 |
-0.300 |
8 |
44 |
+6 |
Total Volume and Open Interest |
13,474 |
45,381 |
+601 |
Lean Hogs(CME) |
Jul18 |
180618 |
82.050 |
83.830 |
81.950 |
83.730 |
+2.000 |
18,635 |
41,405 |
-3,276 |
Aug18 |
180618 |
78.430 |
79.480 |
78.000 |
79.430 |
+1.180 |
21,175 |
71,473 |
+412 |
Oct18 |
180618 |
64.500 |
64.975 |
64.080 |
64.930 |
+0.645 |
13,108 |
60,106 |
+560 |
Dec18 |
180618 |
58.700 |
59.485 |
58.350 |
59.380 |
+0.845 |
8,102 |
33,846 |
+972 |
Feb19 |
180618 |
63.180 |
64.000 |
62.900 |
63.900 |
+0.800 |
2,587 |
12,375 |
+191 |
Apr19 |
180618 |
67.385 |
68.080 |
67.035 |
68.000 |
+0.700 |
974 |
7,676 |
+363 |
May19 |
180618 |
72.535 |
72.535 |
72.535 |
72.535 |
+0.355 |
8 |
136 |
+4 |
Jun19 |
180618 |
75.600 |
76.350 |
75.550 |
76.285 |
+0.335 |
186 |
682 |
+19 |
Total Volume and Open Interest |
64,779 |
227,989 |
-10,256 |
Class III Milk(CME) |
Jun18 |
180618 |
15.38 |
15.38 |
15.30 |
15.33 |
-0.04 |
210 |
3,377 |
-116 |
Jul18 |
180618 |
15.36 |
15.41 |
15.17 |
15.19 |
-0.24 |
329 |
3,950 |
+39 |
Aug18 |
180618 |
15.80 |
15.82 |
15.51 |
15.56 |
-0.36 |
196 |
2,990 |
+95 |
Sep18 |
180618 |
16.27 |
16.34 |
16.00 |
16.03 |
-0.36 |
168 |
2,914 |
+28 |
Oct18 |
180618 |
16.36 |
16.36 |
16.11 |
16.16 |
-0.31 |
92 |
2,670 |
+3 |
Nov18 |
180618 |
16.16 |
16.20 |
15.99 |
15.99 |
-0.26 |
36 |
2,200 |
+20 |
Dec18 |
180618 |
16.10 |
16.14 |
15.95 |
15.96 |
-0.22 |
3 |
2,069 |
+2 |
Jan19 |
180618 |
15.93 |
16.01 |
15.80 |
15.82 |
-0.20 |
17 |
581 |
+15 |
Feb19 |
180618 |
15.90 |
16.00 |
15.75 |
15.75 |
-0.21 |
7 |
477 |
+7 |
Mar19 |
180618 |
15.89 |
15.95 |
15.74 |
15.74 |
-0.19 |
10 |
381 |
+9 |
Apr19 |
180618 |
15.94 |
15.98 |
15.83 |
15.83 |
-0.22 |
4 |
336 |
+1 |
May19 |
180618 |
16.00 |
16.00 |
15.95 |
15.95 |
-0.20 |
3 |
194 |
+0 |
Jun19 |
180618 |
16.14 |
16.14 |
16.06 |
16.07 |
-0.18 |
3 |
158 |
+0 |
Total Volume and Open Interest |
1,078 |
22,639 |
+103 |
Cocoa(ICE) |
Jul18 |
180618 |
2544 |
2544 |
2449 |
2509 |
-43 |
8,085 |
1,759 |
-6,717 |
Sep18 |
180618 |
2508 |
2522 |
2432 |
2476 |
-43 |
20,588 |
104,284 |
+2,577 |
Dec18 |
180618 |
2523 |
2537 |
2456 |
2498 |
-36 |
9,202 |
65,375 |
+1,753 |
Mar19 |
180618 |
2523 |
2536 |
2460 |
2500 |
-33 |
3,737 |
44,947 |
+63 |
May19 |
180618 |
2527 |
2527 |
2463 |
2501 |
-32 |
976 |
14,456 |
+233 |
Jul19 |
180618 |
2527 |
2527 |
2473 |
2510 |
-28 |
117 |
4,791 |
-10 |
Sep19 |
180618 |
2533 |
2533 |
2487 |
2517 |
-26 |
36 |
4,892 |
-1 |
Total Volume and Open Interest |
43,035 |
249,832 |
-1,987 |
Coffee "C"(ICE) |
Jul18 |
180618 |
115.40 |
115.80 |
114.30 |
114.45 |
-0.75 |
32,682 |
34,173 |
-14,590 |
Sep18 |
180618 |
118.00 |
118.10 |
116.55 |
116.70 |
-0.85 |
48,006 |
138,674 |
+7,950 |
Dec18 |
180618 |
121.50 |
121.55 |
120.05 |
120.15 |
-0.85 |
13,345 |
57,685 |
-636 |
Mar19 |
180618 |
124.80 |
125.00 |
123.50 |
123.65 |
-0.85 |
6,073 |
19,066 |
-197 |
May19 |
180618 |
127.60 |
127.60 |
125.90 |
126.00 |
-0.85 |
2,890 |
13,885 |
+1,116 |
Jul19 |
180618 |
129.90 |
129.90 |
128.10 |
128.20 |
-0.85 |
445 |
3,718 |
+20 |
Total Volume and Open Interest |
104,028 |
276,691 |
-6,115 |
Orange Juice(ICE) |
Jul18 |
180618 |
159.45 |
161.10 |
157.10 |
158.00 |
-1.90 |
2,107 |
5,722 |
-1,793 |
Sep18 |
180618 |
161.65 |
162.95 |
159.65 |
160.55 |
-1.10 |
1,613 |
7,820 |
+1,273 |
Nov18 |
180618 |
162.20 |
162.20 |
160.65 |
161.25 |
-0.95 |
36 |
1,586 |
+21 |
Jan19 |
180618 |
162.35 |
162.35 |
161.75 |
161.75 |
-0.75 |
2 |
293 |
+1 |
Mar19 |
180618 |
161.40 |
161.40 |
161.40 |
161.40 |
-0.75 |
1 |
28 |
+0 |
May19 |
180618 |
161.40 |
161.40 |
161.40 |
161.40 |
-0.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,759 |
15,457 |
-498 |
Sugar #11(ICE) |
Jul18 |
180618 |
12.05 |
12.19 |
11.95 |
11.99 |
-0.03 |
76,274 |
161,188 |
-16,923 |
Oct18 |
180618 |
12.37 |
12.50 |
12.25 |
12.28 |
-0.07 |
86,822 |
459,158 |
+21,169 |
Mar19 |
180618 |
13.06 |
13.20 |
12.95 |
12.97 |
-0.09 |
20,962 |
227,770 |
+3,074 |
May19 |
180618 |
13.09 |
13.25 |
12.99 |
13.01 |
-0.08 |
6,846 |
59,434 |
+1,331 |
Jul19 |
180618 |
13.20 |
13.30 |
13.08 |
13.10 |
-0.07 |
3,224 |
42,262 |
+257 |
Oct19 |
180618 |
13.36 |
13.42 |
13.25 |
13.27 |
-0.04 |
2,473 |
37,950 |
+954 |
Mar20 |
180618 |
13.80 |
13.86 |
13.75 |
13.75 |
-0.01 |
1,139 |
12,515 |
+130 |
May20 |
180618 |
13.84 |
13.84 |
13.74 |
13.74 |
-0.02 |
36 |
2,601 |
+8 |
Total Volume and Open Interest |
197,819 |
1,006,735 |
+10,022 |
London Cocoa(LCE) |
Jul18 |
180618 |
1747 |
1765 |
1714 |
1747 |
-3 |
5,078 |
48,269 |
-739 |
Sep18 |
180618 |
1797 |
1808 |
1747 |
1768 |
-28 |
9,402 |
57,762 |
-286 |
Dec18 |
180618 |
1812 |
1822 |
1770 |
1789 |
-23 |
5,028 |
54,281 |
+664 |
Mar19 |
180618 |
1810 |
1818 |
1770 |
1784 |
-26 |
2,997 |
48,023 |
+514 |
May19 |
180618 |
1818 |
1818 |
1773 |
1787 |
-23 |
800 |
22,347 |
+343 |
Jul19 |
180618 |
1815 |
1815 |
1780 |
1787 |
-23 |
225 |
12,447 |
+80 |
Sep19 |
180618 |
1812 |
1812 |
1785 |
1785 |
-22 |
12 |
7,865 |
+1 |
Total Volume and Open Interest |
23,622 |
255,916 |
+549 |
London Sugar(LCE) |
Aug18 |
180618 |
343.30 |
348.20 |
340.10 |
342.00 |
-0.10 |
5,870 |
37,101 |
-19 |
Oct18 |
180618 |
343.10 |
346.10 |
338.30 |
340.00 |
-1.10 |
3,476 |
27,252 |
-68 |
Dec18 |
180618 |
343.60 |
346.90 |
339.10 |
340.50 |
-2.20 |
519 |
12,783 |
-29 |
Mar19 |
180618 |
348.90 |
348.90 |
343.60 |
345.00 |
-2.20 |
447 |
8,652 |
+51 |
May19 |
180618 |
352.90 |
352.90 |
348.60 |
350.00 |
-1.60 |
397 |
4,624 |
+206 |
Total Volume and Open Interest |
10,982 |
96,028 |
+224 |
Cotton(ICE) |
Jul18 |
180618 |
90.55 |
90.55 |
86.80 |
87.32 |
-3.40 |
13,682 |
39,425 |
-4,774 |
Oct18 |
180618 |
91.15 |
91.15 |
88.24 |
88.66 |
-2.62 |
58 |
90 |
+18 |
Dec18 |
180618 |
89.46 |
89.52 |
87.10 |
87.77 |
-2.08 |
27,379 |
198,436 |
+1,896 |
Mar19 |
180618 |
89.49 |
89.49 |
87.04 |
87.70 |
-2.06 |
4,934 |
45,408 |
+1,580 |
May19 |
180618 |
89.50 |
89.50 |
87.10 |
87.75 |
-1.96 |
841 |
5,413 |
-187 |
Jul19 |
180618 |
89.00 |
89.00 |
87.12 |
87.73 |
-1.87 |
434 |
5,340 |
+189 |
Total Volume and Open Interest |
47,819 |
309,292 |
-1,321 |
Lumber(CME) |
Jul18 |
180618 |
560.2 |
561.9 |
543.2 |
543.2 |
-15.0 |
1,370 |
3,863 |
-293 |
Sep18 |
180618 |
541.1 |
544.9 |
527.5 |
528.9 |
-13.6 |
703 |
1,846 |
+174 |
Nov18 |
180618 |
498.0 |
498.0 |
489.5 |
493.0 |
-8.6 |
214 |
546 |
+31 |
Jan19 |
180618 |
476.0 |
476.0 |
469.0 |
469.0 |
-9.6 |
72 |
324 |
+2 |
Total Volume and Open Interest |
2,406 |
6,823 |
-55 |
Crude Oil(NYM) |
Jul18 |
180618 |
64.40 |
65.98 |
63.59 |
65.85 |
+0.79 |
460,168 |
149,741 |
-50,075 |
Aug18 |
180618 |
64.22 |
65.82 |
63.40 |
65.69 |
+0.84 |
294,351 |
414,164 |
+25,168 |
Sep18 |
180618 |
63.81 |
65.43 |
62.99 |
65.28 |
+0.88 |
115,674 |
257,731 |
+12,964 |
Oct18 |
180618 |
63.39 |
64.98 |
62.60 |
64.81 |
+0.87 |
58,517 |
200,471 |
+9,344 |
Nov18 |
180618 |
63.25 |
64.77 |
62.48 |
64.56 |
+0.82 |
31,039 |
142,081 |
+4,523 |
Dec18 |
180618 |
62.81 |
64.51 |
62.32 |
64.30 |
+0.78 |
70,717 |
287,607 |
+2 |
Jan19 |
180618 |
62.64 |
64.20 |
62.16 |
64.03 |
+0.74 |
22,654 |
119,170 |
+2,737 |
Feb19 |
180618 |
61.90 |
63.86 |
61.90 |
63.71 |
+0.71 |
10,583 |
67,167 |
-73 |
Mar19 |
180618 |
62.07 |
63.60 |
61.69 |
63.39 |
+0.69 |
13,169 |
86,852 |
+904 |
Apr19 |
180618 |
61.44 |
63.26 |
61.44 |
63.08 |
+0.68 |
4,389 |
44,587 |
+715 |
May19 |
180618 |
61.51 |
62.97 |
61.15 |
62.78 |
+0.67 |
2,344 |
36,094 |
+640 |
Jun19 |
180618 |
61.14 |
62.71 |
60.86 |
62.51 |
+0.67 |
14,829 |
144,939 |
-206 |
Jul19 |
180618 |
60.60 |
62.34 |
60.55 |
62.21 |
+0.67 |
2,559 |
32,523 |
+110 |
Aug19 |
180618 |
61.90 |
61.90 |
60.80 |
61.90 |
+0.66 |
1,614 |
30,782 |
+442 |
Sep19 |
180618 |
61.64 |
61.64 |
60.52 |
61.64 |
+0.67 |
3,004 |
57,062 |
+682 |
Oct19 |
180618 |
61.40 |
61.40 |
60.31 |
61.40 |
+0.67 |
325 |
29,505 |
+52 |
Total Volume and Open Interest |
1,139,190 |
2,548,321 |
+9,385 |
e-miNY Crude Oil(NYM) |
Jul18 |
180618 |
64.325 |
65.975 |
63.600 |
65.850 |
+0.800 |
10,847 |
2,898 |
-250 |
Aug18 |
180618 |
64.250 |
65.800 |
63.400 |
65.700 |
+0.850 |
1,136 |
857 |
+110 |
Sep18 |
180618 |
63.850 |
65.425 |
63.075 |
65.275 |
+0.875 |
63 |
251 |
+4 |
Oct18 |
180618 |
63.300 |
64.800 |
62.950 |
64.800 |
+0.850 |
4 |
37 |
-2 |
Nov18 |
180618 |
62.500 |
64.550 |
62.500 |
64.550 |
+0.800 |
6 |
192 |
-2 |
Dec18 |
180618 |
63.525 |
64.400 |
62.300 |
64.300 |
+0.775 |
9 |
321 |
-4 |
Jan19 |
180618 |
64.000 |
64.025 |
64.000 |
64.025 |
+0.725 |
3 |
137 |
-2 |
Feb19 |
180618 |
63.700 |
63.700 |
63.700 |
63.700 |
+0.700 |
15 |
39 |
+13 |
Mar19 |
180618 |
63.050 |
63.400 |
62.950 |
63.400 |
+0.700 |
19 |
11 |
-14 |
Apr19 |
180618 |
63.025 |
63.075 |
63.025 |
63.075 |
+0.675 |
0 |
35 |
+0 |
Total Volume and Open Interest |
12,102 |
4,851 |
-147 |
NY Harbor ULSD(NYM) |
Jul18 |
180618 |
208.04 |
213.52 |
206.58 |
213.16 |
+4.46 |
54,570 |
77,204 |
-3,706 |
Aug18 |
180618 |
208.34 |
213.71 |
206.89 |
213.37 |
+4.36 |
39,035 |
90,536 |
+588 |
Sep18 |
180618 |
208.77 |
214.10 |
207.37 |
213.76 |
+4.31 |
23,787 |
56,541 |
+2,417 |
Oct18 |
180618 |
209.24 |
214.49 |
207.89 |
214.17 |
+4.27 |
10,545 |
39,526 |
+1,144 |
Nov18 |
180618 |
209.33 |
214.93 |
208.37 |
214.59 |
+4.27 |
4,978 |
31,429 |
+746 |
Dec18 |
180618 |
209.90 |
215.25 |
208.74 |
214.90 |
+4.26 |
7,561 |
60,221 |
+610 |
Jan19 |
180618 |
210.21 |
215.66 |
209.20 |
215.33 |
+4.25 |
1,846 |
14,765 |
+245 |
Feb19 |
180618 |
211.64 |
215.58 |
209.27 |
215.24 |
+4.16 |
2,114 |
9,301 |
+476 |
Mar19 |
180618 |
212.42 |
214.95 |
208.86 |
214.56 |
+4.03 |
1,157 |
11,582 |
+109 |
Apr19 |
180618 |
210.92 |
213.53 |
207.55 |
213.19 |
+3.97 |
685 |
5,438 |
+108 |
May19 |
180618 |
210.06 |
212.63 |
210.06 |
212.42 |
+3.86 |
279 |
1,758 |
-7 |
Jun19 |
180618 |
208.19 |
212.44 |
206.68 |
212.06 |
+3.70 |
796 |
16,545 |
+31 |
Jul19 |
180618 |
211.00 |
212.65 |
211.00 |
212.50 |
+3.76 |
41 |
1,073 |
+13 |
Aug19 |
180618 |
212.94 |
212.94 |
212.94 |
212.94 |
+3.80 |
100 |
411 |
+94 |
Total Volume and Open Interest |
147,886 |
426,203 |
+2,779 |
RBOB Gasoline(NYM) |
Jul18 |
180618 |
201.51 |
206.00 |
200.55 |
205.46 |
+3.14 |
64,392 |
91,640 |
-9,310 |
Aug18 |
180618 |
200.15 |
204.93 |
199.39 |
204.40 |
+3.26 |
45,944 |
108,191 |
+5,264 |
Sep18 |
180618 |
198.56 |
203.21 |
197.70 |
202.75 |
+3.31 |
23,235 |
72,095 |
+1,827 |
Oct18 |
180618 |
187.38 |
192.21 |
186.57 |
191.73 |
+3.46 |
14,855 |
57,879 |
+967 |
Nov18 |
180618 |
184.37 |
189.69 |
184.03 |
189.23 |
+3.55 |
7,167 |
44,207 |
+621 |
Dec18 |
180618 |
182.74 |
188.10 |
182.42 |
187.66 |
+3.63 |
7,163 |
40,751 |
-866 |
Jan19 |
180618 |
184.70 |
187.78 |
182.21 |
187.42 |
+3.65 |
1,797 |
22,007 |
+245 |
Feb19 |
180618 |
183.68 |
188.27 |
182.84 |
187.94 |
+3.59 |
783 |
7,205 |
-214 |
Mar19 |
180618 |
186.64 |
189.63 |
184.41 |
189.26 |
+3.41 |
920 |
9,337 |
+151 |
Apr19 |
180618 |
201.11 |
206.49 |
201.11 |
206.17 |
+3.54 |
311 |
4,937 |
+83 |
Total Volume and Open Interest |
167,605 |
471,530 |
-1,057 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180618 |
205.50 |
205.50 |
205.46 |
205.46 |
+3.14 |
0 |
1 |
+0 |
Aug18 |
180618 |
204.40 |
204.40 |
204.40 |
204.40 |
+3.26 |
|
|
|
Sep18 |
180618 |
202.75 |
202.75 |
202.75 |
202.75 |
+3.31 |
|
|
|
Oct18 |
180618 |
191.73 |
191.73 |
191.73 |
191.73 |
+3.46 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180618 |
3.051 |
3.053 |
2.945 |
2.951 |
-0.071 |
128,821 |
134,747 |
-13,615 |
Aug18 |
180618 |
3.039 |
3.043 |
2.947 |
2.951 |
-0.064 |
72,739 |
177,363 |
+851 |
Sep18 |
180618 |
3.018 |
3.018 |
2.928 |
2.932 |
-0.058 |
39,245 |
164,805 |
+3,533 |
Oct18 |
180618 |
3.025 |
3.025 |
2.940 |
2.944 |
-0.055 |
23,342 |
168,056 |
+644 |
Nov18 |
180618 |
3.064 |
3.064 |
2.983 |
2.986 |
-0.053 |
19,438 |
108,523 |
+3,103 |
Dec18 |
180618 |
3.163 |
3.165 |
3.091 |
3.095 |
-0.047 |
10,002 |
88,905 |
+387 |
Jan19 |
180618 |
3.237 |
3.250 |
3.178 |
3.183 |
-0.043 |
21,663 |
107,399 |
+1,291 |
Feb19 |
180618 |
3.206 |
3.206 |
3.148 |
3.154 |
-0.039 |
9,014 |
63,847 |
-725 |
Mar19 |
180618 |
3.103 |
3.113 |
3.050 |
3.056 |
-0.036 |
20,108 |
115,337 |
-266 |
Apr19 |
180618 |
2.691 |
2.711 |
2.669 |
2.677 |
-0.014 |
17,088 |
112,225 |
+1,888 |
May19 |
180618 |
2.655 |
2.664 |
2.628 |
2.639 |
-0.007 |
5,451 |
55,837 |
-802 |
Jun19 |
180618 |
2.694 |
2.694 |
2.655 |
2.665 |
-0.007 |
1,644 |
23,618 |
-139 |
Jul19 |
180618 |
2.723 |
2.723 |
2.684 |
2.694 |
-0.008 |
2,670 |
24,283 |
+334 |
Aug19 |
180618 |
2.720 |
2.720 |
2.691 |
2.701 |
-0.007 |
978 |
18,992 |
+35 |
Sep19 |
180618 |
2.689 |
2.702 |
2.677 |
2.687 |
-0.008 |
2,661 |
23,885 |
+783 |
Oct19 |
180618 |
2.706 |
2.721 |
2.694 |
2.702 |
-0.010 |
3,578 |
40,813 |
+796 |
Total Volume and Open Interest |
383,544 |
1,515,795 |
-103 |
Brent Crude Oil(ICE) |
Aug18 |
180618 |
73.06 |
75.49 |
72.45 |
75.34 |
+1.90 |
279,214 |
397,310 |
-35,787 |
Sep18 |
180618 |
72.75 |
75.08 |
72.11 |
74.94 |
+1.86 |
184,446 |
489,350 |
-2,444 |
Oct18 |
180618 |
72.33 |
74.65 |
71.76 |
74.52 |
+1.86 |
73,976 |
182,785 |
+8,722 |
Nov18 |
180618 |
72.19 |
74.32 |
71.49 |
74.21 |
+1.83 |
43,699 |
148,498 |
-627 |
Dec18 |
180618 |
71.93 |
74.03 |
71.25 |
73.91 |
+1.80 |
93,483 |
320,123 |
-1,803 |
Jan19 |
180618 |
71.44 |
73.71 |
71.00 |
73.60 |
+1.76 |
17,083 |
94,374 |
-934 |
Feb19 |
180618 |
71.05 |
73.37 |
70.79 |
73.27 |
+1.72 |
10,077 |
78,624 |
+299 |
Mar19 |
180618 |
70.77 |
73.02 |
70.44 |
72.93 |
+1.68 |
13,320 |
65,523 |
+1,170 |
Apr19 |
180618 |
70.51 |
72.64 |
70.25 |
72.61 |
+1.63 |
3,501 |
34,635 |
+2,677 |
May19 |
180618 |
70.50 |
72.29 |
70.50 |
72.29 |
+1.60 |
2,716 |
32,446 |
+1,305 |
Jun19 |
180618 |
70.15 |
72.08 |
69.70 |
71.96 |
+1.57 |
21,028 |
110,821 |
+342 |
Jul19 |
180618 |
70.99 |
71.66 |
70.99 |
71.66 |
+1.54 |
1,421 |
32,877 |
+1,579 |
Aug19 |
180618 |
70.57 |
71.36 |
70.57 |
71.36 |
+1.53 |
985 |
26,357 |
+141 |
Sep19 |
180618 |
71.02 |
71.02 |
71.02 |
71.02 |
+1.50 |
2,060 |
44,861 |
+437 |
Total Volume and Open Interest |
785,872 |
2,556,377 |
-18,058 |
Gas Oil(ICE) |
Jul18 |
180618 |
637.25 |
653.50 |
633.00 |
648.00 |
+7.25 |
74,992 |
165,894 |
-8,871 |
Aug18 |
180618 |
635.75 |
654.25 |
633.50 |
648.50 |
+7.75 |
68,583 |
188,934 |
-36 |
Sep18 |
180618 |
638.25 |
655.50 |
634.75 |
649.50 |
+7.50 |
37,377 |
118,197 |
+3,841 |
Oct18 |
180618 |
641.00 |
656.50 |
636.00 |
650.50 |
+7.25 |
22,442 |
96,702 |
+1,052 |
Nov18 |
180618 |
639.25 |
654.25 |
634.25 |
648.75 |
+7.00 |
9,411 |
44,607 |
+1,202 |
Dec18 |
180618 |
636.50 |
652.50 |
632.25 |
646.75 |
+7.00 |
30,238 |
117,966 |
+723 |
Jan19 |
180618 |
636.50 |
651.75 |
632.75 |
646.50 |
+7.00 |
3,057 |
30,156 |
+53 |
Feb19 |
180618 |
634.00 |
652.25 |
634.00 |
646.75 |
+6.75 |
2,797 |
28,447 |
+277 |
Mar19 |
180618 |
635.50 |
651.00 |
633.00 |
645.50 |
+6.50 |
4,601 |
21,941 |
+1,592 |
Apr19 |
180618 |
631.25 |
649.00 |
631.25 |
643.75 |
+6.50 |
1,099 |
16,746 |
+427 |
Total Volume and Open Interest |
265,873 |
1,062,713 |
+1,562 |
Ethanol(CBOT) |
Jul18 |
180618 |
1.412 |
1.412 |
1.392 |
1.399 |
-0.018 |
215 |
828 |
+1 |
Aug18 |
180618 |
1.425 |
1.425 |
1.409 |
1.416 |
-0.018 |
111 |
566 |
+102 |
Sep18 |
180618 |
1.420 |
1.431 |
1.420 |
1.429 |
-0.016 |
7 |
272 |
+5 |
Oct18 |
180618 |
1.426 |
1.426 |
1.426 |
1.426 |
-0.016 |
0 |
176 |
+0 |
Nov18 |
180618 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.016 |
0 |
27 |
+0 |
Dec18 |
180618 |
1.415 |
1.416 |
1.415 |
1.416 |
-0.016 |
0 |
103 |
+0 |
Jan19 |
180618 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.016 |
0 |
85 |
+0 |
Feb19 |
180618 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.016 |
|
|
|
Total Volume and Open Interest |
333 |
2,057 |
+108 |
WTI Crude Oil(ICE) |
Jul18 |
180618 |
64.40 |
66.00 |
63.61 |
65.85 |
+0.79 |
51,439 |
44,501 |
-11,179 |
Aug18 |
180618 |
64.21 |
65.83 |
63.42 |
65.69 |
+0.84 |
68,797 |
79,538 |
+5,441 |
Sep18 |
180618 |
63.81 |
65.43 |
63.11 |
65.28 |
+0.88 |
31,787 |
69,077 |
+695 |
Oct18 |
180618 |
63.19 |
64.99 |
62.75 |
64.81 |
+0.87 |
15,713 |
30,701 |
+214 |
Nov18 |
180618 |
63.22 |
64.77 |
62.72 |
64.56 |
+0.82 |
8,832 |
18,827 |
+1,066 |
Dec18 |
180618 |
62.77 |
64.50 |
62.40 |
64.30 |
+0.78 |
20,737 |
128,315 |
+3,992 |
Jan19 |
180618 |
62.44 |
64.21 |
62.43 |
64.03 |
+0.74 |
3,772 |
20,072 |
+1,165 |
Feb19 |
180618 |
62.19 |
63.78 |
62.19 |
63.71 |
+0.71 |
2,224 |
14,410 |
-212 |
Mar19 |
180618 |
61.93 |
63.55 |
61.93 |
63.39 |
+0.69 |
1,104 |
16,934 |
+41 |
Apr19 |
180618 |
63.08 |
63.08 |
63.08 |
63.08 |
+0.68 |
501 |
4,985 |
+241 |
May19 |
180618 |
62.78 |
62.78 |
62.78 |
62.78 |
+0.67 |
271 |
7,215 |
-102 |
Jun19 |
180618 |
60.94 |
62.71 |
60.94 |
62.51 |
+0.67 |
3,609 |
57,729 |
+217 |
Jul19 |
180618 |
62.21 |
62.21 |
62.21 |
62.21 |
+0.67 |
110 |
5,442 |
+27 |
Aug19 |
180618 |
61.90 |
61.90 |
61.90 |
61.90 |
+0.66 |
77 |
5,828 |
+3 |
Sep19 |
180618 |
61.64 |
61.64 |
61.64 |
61.64 |
+0.67 |
242 |
11,480 |
+4 |
Oct19 |
180618 |
61.40 |
61.40 |
61.40 |
61.40 |
+0.67 |
35 |
4,019 |
+2 |
Total Volume and Open Interest |
218,285 |
661,670 |
+1,686 |
US Dollar Index(ICE) |
Jun18 |
180618 |
94.875 |
95.000 |
94.750 |
94.857 |
+0.075 |
31,058 |
20,594 |
-6,045 |
Sep18 |
180618 |
94.495 |
94.705 |
94.375 |
94.457 |
+0.010 |
57,029 |
40,426 |
+11,275 |
Dec18 |
180618 |
94.135 |
94.195 |
93.925 |
93.997 |
+0.010 |
453 |
1,238 |
+250 |
Total Volume and Open Interest |
88,564 |
62,541 |
+5,483 |
Australian Dollar(CME) |
Jun18 |
180618 |
74.41 |
74.54 |
74.26 |
74.31 |
-0.18 |
127,289 |
82,070 |
-10,613 |
Sep18 |
180618 |
74.41 |
74.57 |
74.16 |
74.18 |
-0.34 |
69,962 |
109,570 |
+33,855 |
Dec18 |
180618 |
74.54 |
74.54 |
74.25 |
74.25 |
-0.34 |
28 |
483 |
+12 |
Total Volume and Open Interest |
197,584 |
193,078 |
+23,318 |
British Pound(CME) |
Jun18 |
180618 |
132.80 |
132.80 |
132.27 |
132.36 |
-0.47 |
191,703 |
88,464 |
-28,797 |
Sep18 |
180618 |
133.28 |
133.31 |
132.81 |
132.96 |
-0.41 |
112,191 |
148,197 |
+34,726 |
Dec18 |
180618 |
133.86 |
133.88 |
133.55 |
133.55 |
-0.40 |
13 |
754 |
+3 |
Total Volume and Open Interest |
307,212 |
241,363 |
+5,455 |
Canadian Dollar(CME) |
Jun18 |
180618 |
75.77 |
75.99 |
75.55 |
75.66 |
-0.21 |
134,096 |
61,903 |
-12,652 |
Sep18 |
180618 |
75.89 |
76.11 |
75.67 |
75.79 |
-0.21 |
79,027 |
110,266 |
+35,251 |
Dec18 |
180618 |
76.12 |
76.22 |
75.86 |
75.92 |
-0.22 |
254 |
4,539 |
+72 |
Mar19 |
180618 |
76.13 |
76.13 |
76.04 |
76.08 |
-0.22 |
184 |
407 |
+156 |
Total Volume and Open Interest |
215,025 |
177,740 |
+22,769 |
Japanese Yen(CME) |
Jun18 |
180618 |
90.34 |
90.66 |
90.34 |
90.58 |
+0.16 |
139,216 |
58,687 |
-19,628 |
Sep18 |
180618 |
90.91 |
91.23 |
90.91 |
91.07 |
+0.08 |
65,189 |
124,933 |
+26,860 |
Dec18 |
180618 |
91.76 |
91.77 |
91.67 |
91.70 |
+0.09 |
65 |
782 |
+45 |
Total Volume and Open Interest |
206,526 |
185,374 |
+7,747 |
Swiss Franc(CME) |
Jun18 |
180618 |
100.23 |
100.58 |
100.10 |
100.55 |
+0.27 |
49,901 |
52,738 |
-8,595 |
Sep18 |
180618 |
101.00 |
101.43 |
100.88 |
101.30 |
+0.24 |
40,851 |
90,739 |
+25,243 |
Dec18 |
180618 |
102.16 |
102.25 |
101.82 |
102.16 |
+0.25 |
9 |
74 |
+5 |
Total Volume and Open Interest |
90,761 |
143,565 |
+16,653 |
EuroFX(CME) |
Jun18 |
180618 |
115.97 |
116.24 |
115.66 |
116.00 |
-0.08 |
570,616 |
181,397 |
-78,515 |
Sep18 |
180618 |
116.76 |
117.05 |
116.45 |
116.96 |
+0.10 |
323,920 |
437,640 |
+103,327 |
Dec18 |
180618 |
117.63 |
117.90 |
117.31 |
117.82 |
+0.10 |
685 |
4,374 |
+7 |
Total Volume and Open Interest |
910,789 |
632,127 |
+25,728 |
Mexican Peso(CME) |
Jun18 |
180618 |
483.75 |
484.63 |
481.25 |
481.63 |
-2.38 |
79,306 |
64,530 |
-24,108 |
Jul18 |
180618 |
484.25 |
484.25 |
484.25 |
484.25 |
+2.38 |
20 |
20 |
+20 |
Total Volume and Open Interest |
158,603 |
213,299 |
-1,983 |
Brazilian Real(CME) |
Jul18 |
180618 |
266.85 |
267.70 |
265.20 |
265.95 |
-2.15 |
8,890 |
36,110 |
-2,423 |
Aug18 |
180618 |
265.15 |
265.15 |
264.60 |
265.15 |
-2.00 |
208 |
267 |
+5 |
Sep18 |
180618 |
264.15 |
265.40 |
263.55 |
264.10 |
-2.20 |
49 |
4,511 |
+18 |
Oct18 |
180618 |
263.85 |
263.85 |
263.85 |
263.85 |
-1.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,147 |
40,944 |
-2,400 |
30-Year T-Bonds(CBOT) |
Jun18 |
180618 |
144~220 |
144~300 |
144~090 |
144~130 |
-0~030 |
1,276 |
5,593 |
-309 |
Sep18 |
180618 |
143~220 |
144~030 |
143~140 |
143~180 |
-0~030 |
324,885 |
806,167 |
-189 |
Dec18 |
180618 |
142~270 |
142~270 |
142~270 |
142~270 |
-0~030 |
0 |
9 |
+0 |
Total Volume and Open Interest |
326,161 |
811,769 |
-498 |
10-Year T-Notes(CBOT) |
Jun18 |
180618 |
119~300 |
120~025 |
119~280 |
119~290 |
+0~005 |
6,303 |
15,639 |
-5,152 |
Sep18 |
180618 |
119~195 |
119~250 |
119~180 |
119~190 |
unch |
1,604,785 |
3,395,715 |
+33,822 |
Dec18 |
180618 |
119~170 |
119~170 |
119~130 |
119~130 |
unch |
1 |
7 |
+1 |
Total Volume and Open Interest |
1,611,089 |
3,411,361 |
+28,671 |
5-Year T-Notes(CBOT) |
Jun18 |
180618 |
113~170 |
113~200 |
113~166 |
113~166 |
unch |
6,487 |
42,532 |
-2,784 |
Sep18 |
180618 |
113~080 |
113~112 |
113~074 |
113~076 |
unch |
937,429 |
3,708,610 |
-23,516 |
Dec18 |
180618 |
112~202 |
112~202 |
112~202 |
112~202 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
943,916 |
3,751,145 |
-26,300 |
2 Year T-Notes(CBOT) |
Jun18 |
180618 |
106~004 |
106~010 |
106~004 |
106~004 |
+0~002 |
1,705 |
9,633 |
-971 |
Sep18 |
180618 |
105~264 |
105~276 |
105~262 |
105~266 |
+0~004 |
315,326 |
1,771,194 |
-7,644 |
Dec18 |
180618 |
105~190 |
105~190 |
105~190 |
105~190 |
+0~004 |
|
|
|
Total Volume and Open Interest |
317,031 |
1,780,827 |
-8,615 |
Eurodollars(CME) |
Jun18 |
180618 |
97.675 |
97.677 |
97.675 |
97.675 |
+0.003 |
282,159 |
1,306,476 |
-22,917 |
Sep18 |
180618 |
97.530 |
97.540 |
97.525 |
97.530 |
+0.005 |
283,915 |
1,350,687 |
-5,669 |
Dec18 |
180618 |
97.340 |
97.355 |
97.330 |
97.335 |
unch |
409,866 |
1,895,526 |
-42,729 |
Mar19 |
180618 |
97.195 |
97.215 |
97.195 |
97.200 |
+0.005 |
332,918 |
1,374,789 |
+32,819 |
Jun19 |
180618 |
97.090 |
97.105 |
97.085 |
97.095 |
+0.005 |
338,521 |
1,426,746 |
+8,104 |
Sep19 |
180618 |
97.020 |
97.035 |
97.010 |
97.020 |
+0.005 |
312,203 |
905,284 |
+7,534 |
Dec19 |
180618 |
96.965 |
96.985 |
96.960 |
96.965 |
+0.005 |
348,768 |
1,867,233 |
+3,667 |
Mar20 |
180618 |
96.950 |
96.965 |
96.945 |
96.950 |
+0.005 |
178,987 |
975,304 |
+4,367 |
Jun20 |
180618 |
96.950 |
96.965 |
96.940 |
96.945 |
unch |
154,301 |
954,777 |
+2,834 |
Sep20 |
180618 |
96.950 |
96.965 |
96.940 |
96.945 |
unch |
160,629 |
732,674 |
-14,629 |
Dec20 |
180618 |
96.945 |
96.960 |
96.935 |
96.935 |
unch |
172,805 |
785,980 |
+22,502 |
Mar21 |
180618 |
96.955 |
96.975 |
96.945 |
96.950 |
unch |
99,316 |
386,443 |
+2,456 |
Jun21 |
180618 |
96.960 |
96.980 |
96.950 |
96.955 |
unch |
88,345 |
291,141 |
+8,442 |
Sep21 |
180618 |
96.965 |
96.980 |
96.955 |
96.960 |
unch |
62,264 |
194,260 |
-4,064 |
Dec21 |
180618 |
96.960 |
96.975 |
96.945 |
96.950 |
unch |
67,784 |
295,957 |
+2,873 |
Mar22 |
180618 |
96.965 |
96.980 |
96.950 |
96.955 |
unch |
48,215 |
127,619 |
+813 |
Jun22 |
180618 |
96.960 |
96.975 |
96.945 |
96.950 |
unch |
46,262 |
98,734 |
+8,685 |
Sep22 |
180618 |
96.955 |
96.975 |
96.940 |
96.945 |
unch |
31,556 |
66,918 |
+3,646 |
Total Volume and Open Interest |
3,513,023 |
15,457,977 |
+29,517 |
Ultra T-Bond(CBOT) |
Jun18 |
180618 |
158~27 |
159~01 |
158~04 |
158~09 |
-0~06 |
31,254 |
19,983 |
-9,522 |
Sep18 |
180618 |
157~26 |
158~10 |
157~10 |
157~17 |
-0~07 |
184,662 |
980,066 |
-10,747 |
Dec18 |
180618 |
157~22 |
157~22 |
157~22 |
157~22 |
-0~07 |
1 |
1 |
+1 |
Total Volume and Open Interest |
215,917 |
1,000,050 |
-20,268 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180618 |
128~095 |
128~145 |
128~045 |
128~060 |
-0~010 |
949 |
4,675 |
-549 |
Sep18 |
180618 |
127~135 |
127~210 |
127~095 |
127~120 |
-0~005 |
180,644 |
540,677 |
+7,204 |
Dec18 |
180618 |
127~120 |
127~120 |
127~120 |
127~120 |
-0~005 |
|
|
|
Total Volume and Open Interest |
181,593 |
545,352 |
+6,655 |
30 Day Federal Funds(CBOT) |
Jun18 |
180618 |
98.183 |
98.185 |
98.183 |
98.183 |
unch |
4,335 |
163,470 |
-160 |
Jul18 |
180618 |
98.095 |
98.095 |
98.090 |
98.090 |
unch |
23,710 |
264,279 |
+2,787 |
Aug18 |
180618 |
98.085 |
98.090 |
98.080 |
98.085 |
unch |
28,682 |
249,340 |
+12,263 |
Sep18 |
180618 |
98.060 |
98.060 |
98.055 |
98.055 |
unch |
7,336 |
109,617 |
-613 |
Oct18 |
180618 |
97.880 |
97.885 |
97.875 |
97.880 |
unch |
63,516 |
236,378 |
-623 |
Nov18 |
180618 |
97.870 |
97.875 |
97.865 |
97.870 |
unch |
57,020 |
215,277 |
+655 |
Total Volume and Open Interest |
299,007 |
1,971,226 |
+18,615 |
Japanese Govt Bonds(SGX) |
Sep18 |
180618 |
150.79 |
150.84 |
150.75 |
150.77 |
+0.05 |
1,208 |
19,707 |
+46 |
Dec18 |
180618 |
150.77 |
150.77 |
150.77 |
150.77 |
+0.05 |
|
|
|
Mar19 |
180618 |
150.77 |
150.77 |
150.77 |
150.77 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,208 |
19,707 |
+46 |
Euro-Buxl(EUREX) |
Sep18 |
180618 |
172.98 |
172.98 |
171.72 |
172.10 |
-0.46 |
87,447 |
237,989 |
-8,640 |
Dec18 |
180618 |
170.60 |
170.60 |
170.60 |
170.60 |
-0.44 |
|
|
|
Mar19 |
180618 |
170.60 |
170.60 |
170.60 |
170.60 |
-0.44 |
|
|
|
Total Volume and Open Interest |
87,447 |
237,989 |
-8,640 |
Euro-Bund(EUREX) |
Sep18 |
180618 |
161.17 |
161.41 |
161.02 |
161.15 |
-0.01 |
953,585 |
1,983,059 |
-97,407 |
Dec18 |
180618 |
158.63 |
158.63 |
158.63 |
158.63 |
-0.03 |
29 |
114 |
-17 |
Mar19 |
180618 |
158.63 |
158.63 |
158.63 |
158.63 |
-0.03 |
|
|
|
Total Volume and Open Interest |
953,614 |
1,983,173 |
-97,424 |
Euro-Bobl(EUREX) |
Sep18 |
180618 |
131.69 |
131.77 |
131.60 |
131.72 |
+0.04 |
662,266 |
1,701,945 |
-42,217 |
Dec18 |
180618 |
131.09 |
131.09 |
131.09 |
131.09 |
+0.04 |
0 |
28 |
+0 |
Mar19 |
180618 |
131.09 |
131.09 |
131.09 |
131.09 |
+0.04 |
|
|
|
Total Volume and Open Interest |
662,266 |
1,701,973 |
-42,217 |
Euro-Schatz(EUREX) |
Sep18 |
180618 |
112.00 |
112.00 |
111.97 |
111.99 |
-0.01 |
533,085 |
1,866,998 |
-93,580 |
Dec18 |
180618 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.01 |
|
|
|
Mar19 |
180618 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.01 |
|
|
|
Total Volume and Open Interest |
533,085 |
1,866,998 |
-93,580 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180618 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
3,797 |
+0 |
Dec18 |
180618 |
100.300 |
100.300 |
100.290 |
100.290 |
-0.005 |
12 |
13,558 |
+0 |
Total Volume and Open Interest |
241 |
30,794 |
-792 |
Long Gilt(LIFFE) |
Jun18 |
180618 |
123~17 |
123~20 |
123~13 |
123~16 |
-0~02 |
501 |
48,234 |
-88 |
Sep18 |
180618 |
122~20 |
122~26 |
122~14 |
122~17 |
-0~02 |
218,675 |
741,629 |
+30 |
Total Volume and Open Interest |
219,176 |
789,915 |
-58 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180618 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.00 |
46,308 |
478,049 |
-6,800 |
Sep18 |
180618 |
99.24 |
99.25 |
99.23 |
99.23 |
-0.01 |
57,424 |
466,248 |
+2,898 |
Dec18 |
180618 |
99.17 |
99.17 |
99.14 |
99.15 |
-0.01 |
67,843 |
479,959 |
-7,888 |
Mar19 |
180618 |
99.09 |
99.10 |
99.06 |
99.06 |
-0.02 |
57,184 |
328,157 |
-5,039 |
Jun19 |
180618 |
99.00 |
99.03 |
98.98 |
98.99 |
-0.01 |
53,198 |
317,188 |
+2,631 |
Sep19 |
180618 |
98.93 |
98.95 |
98.90 |
98.91 |
-0.02 |
43,441 |
268,829 |
+796 |
Total Volume and Open Interest |
555,989 |
3,484,636 |
-18,856 |
3-Mth Euribor(LIFFE) |
Jun18 |
180618 |
100.320 |
100.325 |
100.320 |
100.323 |
+0.003 |
87,220 |
482,300 |
-24,163 |
Sep18 |
180618 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
103,136 |
545,144 |
+3,658 |
Dec18 |
180618 |
100.295 |
100.295 |
100.285 |
100.290 |
-0.010 |
166,941 |
511,040 |
+3,301 |
Total Volume and Open Interest |
2,276,735 |
5,240,050 |
+95,174 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180618 |
98.04 |
98.05 |
98.03 |
98.04 |
unch |
35,102 |
255,847 |
+592 |
Dec18 |
180618 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
37,437 |
209,009 |
+5,942 |
Mar19 |
180618 |
97.99 |
98.00 |
97.98 |
98.00 |
+0.01 |
25,518 |
167,781 |
+3,553 |
Jun19 |
180618 |
97.92 |
97.94 |
97.92 |
97.94 |
+0.01 |
24,176 |
128,457 |
+1,304 |
Sep19 |
180618 |
97.85 |
97.88 |
97.85 |
97.87 |
+0.02 |
14,061 |
90,081 |
+859 |
Dec19 |
180618 |
97.78 |
97.81 |
97.78 |
97.80 |
+0.02 |
16,191 |
93,491 |
+2,126 |
Mar20 |
180618 |
97.71 |
97.75 |
97.71 |
97.73 |
+0.02 |
5,804 |
47,548 |
+99 |
Jun20 |
180618 |
97.65 |
97.69 |
97.65 |
97.68 |
+0.03 |
3,812 |
21,268 |
+1,708 |
Sep20 |
180618 |
97.62 |
97.63 |
97.61 |
97.63 |
+0.03 |
108 |
4,083 |
+108 |
Dec20 |
180618 |
97.57 |
97.58 |
97.57 |
97.58 |
+0.04 |
0 |
1,492 |
+0 |
Total Volume and Open Interest |
162,209 |
1,020,308 |
+16,291 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180618 |
97.30 |
97.33 |
97.29 |
97.32 |
+0.03 |
263,478 |
1,077,597 |
+86,733 |
Dec18 |
180618 |
97.32 |
97.32 |
97.32 |
97.32 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Sep18 |
180618 |
97.85 |
97.88 |
97.84 |
97.86 |
+0.01 |
536,390 |
942,507 |
+301,621 |
Dec18 |
180618 |
97.86 |
97.86 |
97.86 |
97.86 |
|
|
|
|
Gold(CMX) |
Jun18 |
180618 |
1280.7 |
1280.8 |
1276.2 |
1276.2 |
+1.6 |
42 |
545 |
-43 |
Aug18 |
180618 |
1281.1 |
1284.9 |
1279.5 |
1280.1 |
+1.6 |
347,193 |
334,497 |
+9,418 |
Oct18 |
180618 |
1287.0 |
1290.7 |
1285.4 |
1286.0 |
+1.7 |
1,785 |
12,206 |
+231 |
Dec18 |
180618 |
1292.7 |
1297.0 |
1291.7 |
1292.3 |
+1.6 |
5,059 |
86,202 |
+279 |
Feb19 |
180618 |
1300.0 |
1302.2 |
1298.4 |
1298.6 |
+1.6 |
1,521 |
14,631 |
+389 |
Apr19 |
180618 |
1306.4 |
1306.4 |
1304.7 |
1304.9 |
+1.7 |
308 |
4,634 |
-46 |
Jun19 |
180618 |
1312.2 |
1312.4 |
1311.0 |
1311.4 |
+1.7 |
65 |
3,994 |
+61 |
Aug19 |
180618 |
1317.9 |
1317.9 |
1317.9 |
1317.9 |
+1.8 |
8 |
620 |
+0 |
Oct19 |
180618 |
1324.5 |
1324.5 |
1324.5 |
1324.5 |
+1.8 |
0 |
102 |
+0 |
Dec19 |
180618 |
1331.9 |
1331.9 |
1331.1 |
1331.1 |
+1.8 |
51 |
4,240 |
+0 |
Feb20 |
180618 |
1337.7 |
1337.7 |
1337.7 |
1337.7 |
+1.8 |
0 |
1 |
+0 |
Apr20 |
180618 |
1344.1 |
1344.1 |
1344.1 |
1344.1 |
+1.8 |
|
|
|
Total Volume and Open Interest |
356,803 |
464,439 |
+10,210 |
Silver(CMX) |
Jul18 |
180618 |
1655.0 |
1663.5 |
1642.5 |
1644.0 |
-4.0 |
143,012 |
122,417 |
-1,171 |
Sep18 |
180618 |
1660.5 |
1671.0 |
1650.5 |
1651.6 |
-4.1 |
19,860 |
72,666 |
+4,636 |
Dec18 |
180618 |
1676.5 |
1683.0 |
1663.0 |
1663.7 |
-4.3 |
2,496 |
31,512 |
+392 |
Mar19 |
180618 |
1688.5 |
1695.5 |
1675.5 |
1676.1 |
-4.3 |
390 |
3,658 |
-45 |
May19 |
180618 |
1688.0 |
1688.0 |
1684.5 |
1684.5 |
-4.6 |
0 |
299 |
+0 |
Jul19 |
180618 |
1693.3 |
1693.3 |
1693.3 |
1693.3 |
-4.6 |
5 |
497 |
+3 |
Sep19 |
180618 |
1702.4 |
1702.4 |
1702.4 |
1702.4 |
-4.6 |
0 |
151 |
+0 |
Total Volume and Open Interest |
166,018 |
232,754 |
+3,968 |
Platinum(NYMEX) |
Jul18 |
180618 |
887.0 |
892.3 |
881.8 |
883.9 |
-3.9 |
24,760 |
61,383 |
-1,836 |
Oct18 |
180618 |
892.1 |
896.2 |
886.0 |
887.9 |
-4.2 |
3,623 |
24,545 |
+1,597 |
Jan19 |
180618 |
897.8 |
902.5 |
890.5 |
893.2 |
-5.2 |
82 |
553 |
+60 |
Apr19 |
180618 |
901.2 |
902.0 |
899.2 |
899.2 |
-5.2 |
2 |
7 |
+0 |
Total Volume and Open Interest |
28,474 |
86,491 |
-181 |
Palladium(NYMEX) |
Jun18 |
180618 |
990.30 |
994.90 |
990.30 |
994.90 |
+1.10 |
0 |
24 |
-39 |
Sep18 |
180618 |
981.30 |
993.90 |
975.10 |
982.90 |
+1.10 |
3,608 |
23,488 |
-151 |
Dec18 |
180618 |
979.90 |
987.00 |
976.70 |
978.60 |
+1.50 |
255 |
883 |
+216 |
Total Volume and Open Interest |
3,863 |
24,403 |
+26 |
Copper(CMX) |
Jul18 |
180618 |
313.60 |
315.15 |
309.65 |
310.65 |
-3.80 |
103,634 |
99,510 |
-3,456 |
Sep18 |
180618 |
315.85 |
317.30 |
311.85 |
312.90 |
-3.70 |
24,917 |
96,667 |
+6,099 |
Dec18 |
180618 |
319.50 |
319.90 |
314.60 |
315.60 |
-3.65 |
5,713 |
46,829 |
+1,689 |
Mar19 |
180618 |
321.00 |
321.95 |
317.05 |
317.90 |
-3.60 |
1,683 |
22,640 |
+287 |
May19 |
180618 |
322.45 |
322.95 |
318.30 |
319.00 |
-3.70 |
501 |
6,930 |
+162 |
Total Volume and Open Interest |
137,876 |
292,547 |
+4,557 |
E-mini DJIA Index(CBOT) |
Sep18 |
180618 |
25074 |
25148 |
24839 |
25016 |
-93 |
178,514 |
83,894 |
+5,926 |
Dec18 |
180618 |
25107 |
25141 |
24863 |
25030 |
-103 |
51 |
453 |
+5 |
Mar19 |
180618 |
25088 |
25088 |
25003 |
25088 |
-93 |
1 |
11 |
+0 |
Jun19 |
180618 |
25121 |
25121 |
25121 |
25121 |
-92 |
|
|
|
Total Volume and Open Interest |
219,542 |
108,818 |
-3,667 |
S & P 500(CME) |
Sep18 |
180618 |
2781.00 |
2786.30 |
2761.20 |
2779.70 |
-4.70 |
1,121 |
44,332 |
+326 |
Dec18 |
180618 |
2783.90 |
2783.90 |
2772.90 |
2783.90 |
-5.00 |
0 |
300 |
+0 |
Mar19 |
180618 |
2790.20 |
2790.20 |
2779.20 |
2790.20 |
-5.00 |
|
|
|
Jun19 |
180618 |
2800.10 |
2800.10 |
2789.30 |
2800.10 |
-5.20 |
|
|
|
Total Volume and Open Interest |
3,819 |
122,069 |
-2,657 |
S & P 500 E-Mini(CME) |
Sep18 |
180618 |
2780.00 |
2786.75 |
2761.25 |
2779.75 |
-4.75 |
1,275,141 |
2,602,004 |
+102,935 |
Dec18 |
180618 |
2783.75 |
2791.00 |
2765.50 |
2784.00 |
-5.00 |
1,620 |
44,286 |
+126 |
Mar19 |
180618 |
2794.50 |
2796.75 |
2773.75 |
2790.25 |
-5.00 |
3 |
7,881 |
+0 |
Jun19 |
180618 |
2800.00 |
2800.00 |
2800.00 |
2800.00 |
-5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,674,869 |
3,435,027 |
+37,897 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180618 |
7276.00 |
7289.25 |
7208.75 |
7276.00 |
-5.50 |
335,148 |
215,339 |
+13,877 |
Dec18 |
180618 |
7300.75 |
7315.00 |
7239.00 |
7304.50 |
-6.00 |
115 |
1,620 |
+7 |
Mar19 |
180618 |
7336.00 |
7336.00 |
7296.00 |
7327.25 |
-4.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
404,158 |
298,212 |
+179 |
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 |
180618 |
1994.80 |
2003.30 |
1983.70 |
2000.10 |
+3.90 |
13,376 |
86,174 |
+1,840 |
Dec18 |
180618 |
2003.50 |
2004.20 |
1990.90 |
2003.50 |
+5.80 |
|
|
|
Total Volume and Open Interest |
15,782 |
98,293 |
+616 |
Volatility Index(CBOE) |
Jun18 |
180618 |
12.65 |
13.61 |
12.57 |
12.68 |
+0.10 |
96,573 |
92,224 |
-10,775 |
Jul18 |
180618 |
13.75 |
14.40 |
13.55 |
13.68 |
-0.05 |
91,118 |
188,271 |
+11,015 |
Aug18 |
180618 |
14.40 |
14.83 |
14.15 |
14.23 |
-0.12 |
29,010 |
48,673 |
+2,027 |
Sep18 |
180618 |
15.05 |
15.40 |
14.80 |
14.83 |
-0.15 |
11,498 |
39,946 |
+2,061 |
Total Volume and Open Interest |
241,867 |
453,249 |
+6,680 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180618 |
1046.10 |
1046.10 |
1046.10 |
1046.10 |
+6.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180618 |
1687.50 |
1699.80 |
1677.20 |
1699.60 |
+9.00 |
114,355 |
553,902 |
+16,123 |
Dec18 |
180618 |
1705.40 |
1705.40 |
1687.00 |
1705.40 |
+7.70 |
2 |
6 |
+2 |
Mar19 |
180618 |
1712.10 |
1712.10 |
1712.10 |
1712.10 |
+8.90 |
|
|
|
Total Volume and Open Interest |
147,385 |
608,439 |
-4,377 |
Nikkei 225(CME) |
Sep18 |
180618 |
22800 |
22855 |
22570 |
22695 |
-105 |
6,933 |
31,274 |
+54 |
Dec18 |
180618 |
22565 |
22700 |
22565 |
22565 |
-105 |
1 |
1 |
+1 |
Total Volume and Open Interest |
6,934 |
31,275 |
+55 |
Nikkei 225(SGX) |
Sep18 |
180618 |
22805 |
22805 |
22550 |
22645 |
-155 |
57,394 |
119,387 |
+3,130 |
Dec18 |
180618 |
22590 |
22590 |
22495 |
22495 |
-160 |
3 |
5,113 |
+0 |
Mar19 |
180618 |
22455 |
22455 |
22455 |
22455 |
-60 |
0 |
300 |
+0 |
Total Volume and Open Interest |
43,707 |
132,564 |
+2,318 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180618 |
22775 |
22795 |
22550 |
22620 |
-80 |
501,777 |
193,328 |
+1,170 |
Dec18 |
180618 |
22610 |
22625 |
22385 |
22460 |
-60 |
3,737 |
4,994 |
-101 |
Total Volume and Open Interest |
541,533 |
250,895 |
+1,180 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180618 |
22780 |
22800 |
22550 |
22620 |
-80 |
32,337 |
251,933 |
-541 |
Dec18 |
180618 |
22620 |
22620 |
22390 |
22460 |
-60 |
161 |
51,801 |
+382 |
Total Volume and Open Interest |
32,577 |
369,275 |
+633 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180618 |
22765 |
22820 |
22540 |
22660 |
-105 |
23,829 |
52,037 |
+2,116 |
Dec18 |
180618 |
22495 |
22615 |
22380 |
22495 |
-105 |
|
|
|
Total Volume and Open Interest |
23,829 |
52,037 |
+2,116 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180618 |
22660 |
22660 |
22550 |
22660 |
-110 |
|
|
|
Dec18 |
180618 |
22500 |
22500 |
22500 |
22500 |
-100 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul18 |
180618 |
5493.5 |
5496.5 |
5410.0 |
5443.0 |
-52.5 |
78,738 |
310,634 |
+33,497 |
Aug18 |
180618 |
5486.0 |
5486.0 |
5426.0 |
5441.0 |
-52.5 |
13 |
11 |
+9 |
Sep18 |
180618 |
5479.0 |
5479.0 |
5409.0 |
5437.5 |
-52.5 |
3,485 |
18,709 |
+147 |
Total Volume and Open Interest |
187,457 |
474,832 |
-84,729 |
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) |
Sep18 |
180618 |
12997.0 |
12999.0 |
12764.0 |
12821.0 |
-194.0 |
81,668 |
120,013 |
+9,696 |
Dec18 |
180618 |
12915.0 |
12921.5 |
12750.0 |
12804.5 |
-195.0 |
27 |
1,319 |
+10 |
Mar19 |
180618 |
12803.5 |
12803.5 |
12803.5 |
12803.5 |
|
|
|
|
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180618 |
13003.0 |
13003.0 |
12764.0 |
12821.0 |
-194.0 |
4,325 |
9,184 |
+2,487 |
Dec18 |
180618 |
12921.0 |
12924.0 |
12756.0 |
12804.5 |
-195.0 |
81 |
99 |
-1 |
Total Volume and Open Interest |
45,901 |
9,283 |
-10,421 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180618 |
3491 |
3493 |
3441 |
3458 |
-45 |
1,546,653 |
3,301,850 |
+225,363 |
Dec18 |
180618 |
3465 |
3468 |
3425 |
3440 |
-45 |
63,811 |
145,290 |
+289 |
Total Volume and Open Interest |
3,445,039 |
4,224,471 |
-154,590 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180618 |
8600 |
8600 |
8458 |
8496 |
-117 |
41,849 |
201,888 |
+2,135 |
Dec18 |
180618 |
8564 |
8564 |
8458 |
8478 |
-115 |
0 |
770 |
+5 |
Total Volume and Open Interest |
108,306 |
202,658 |
-108,832 |
FT-SE 100(EURONEXT) |
Sep18 |
180618 |
7586.50 |
7598.50 |
7533.00 |
7564.50 |
-17.00 |
150,059 |
625,827 |
+30,541 |
Dec18 |
180618 |
7498.50 |
7524.00 |
7498.50 |
7524.00 |
-16.50 |
95 |
1,408 |
-9 |
Mar19 |
180618 |
7463.00 |
7463.00 |
7463.00 |
7463.00 |
-18.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
354,224 |
693,333 |
-29,959 |
SPI 200(SFE) |
Jun18 |
180618 |
6098.0 |
6119.0 |
6077.0 |
6119.0 |
+19.0 |
48,113 |
302,378 |
-3,492 |
Sep18 |
180618 |
6045.0 |
6061.0 |
6019.0 |
6060.0 |
+18.0 |
20,906 |
43,520 |
+15,064 |
Dec18 |
180618 |
6053.0 |
6053.0 |
6053.0 |
6053.0 |
+18.0 |
0 |
3,193 |
+0 |
Total Volume and Open Interest |
69,032 |
352,159 |
+11,577 |
FTSE MIB(ISE) |
Sep18 |
180618 |
21995.00 |
22110.00 |
21850.00 |
22015.00 |
-54.00 |
26,939 |
43,260 |
+3,636 |
Dec18 |
180618 |
21940.00 |
21940.00 |
21770.00 |
21873.00 |
-39.00 |
5 |
6 |
-3 |
Mar19 |
180618 |
21670.00 |
21783.00 |
21670.00 |
21783.00 |
-52.00 |
|
|
|
Total Volume and Open Interest |
67,978 |
52,026 |
-3,870 |
KOSPI 200(KFE) |
Sep18 |
180618 |
308.65 |
309.55 |
304.20 |
305.85 |
-3.35 |
124,709 |
227,985 |
+50,202 |
Dec18 |
180618 |
309.15 |
309.70 |
304.70 |
305.90 |
-3.55 |
119 |
43,150 |
+13 |
Mar19 |
180618 |
306.85 |
306.85 |
301.80 |
303.30 |
-3.55 |
78 |
2,317 |
+39 |
Total Volume and Open Interest |
292,694 |
300,882 |
-80,005 |
GSCI(CME) |
Jul18 |
180618 |
464.80 |
468.30 |
462.10 |
467.15 |
+3.85 |
239 |
15,080 |
+111 |
Aug18 |
180618 |
465.00 |
465.10 |
461.35 |
465.00 |
+2.25 |
|
|
|
Sep18 |
180618 |
464.30 |
464.30 |
464.30 |
464.30 |
+2.25 |
|
|
|
Total Volume and Open Interest |
420 |
17,092 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|