|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180619 |
905.00 |
905.75 |
841.50 |
889.00 |
-19.50 |
169,719 |
253,111 |
-15,876 |
Aug18 |
180619 |
910.50 |
911.25 |
847.50 |
894.25 |
-19.75 |
57,297 |
83,680 |
+5,553 |
Sep18 |
180619 |
916.75 |
917.00 |
853.50 |
900.25 |
-19.75 |
25,948 |
41,800 |
+474 |
Nov18 |
180619 |
928.25 |
929.00 |
864.50 |
911.00 |
-20.50 |
158,939 |
357,069 |
+8,266 |
Jan19 |
180619 |
936.00 |
936.75 |
874.00 |
920.25 |
-19.50 |
17,456 |
69,105 |
+2,552 |
Mar19 |
180619 |
940.50 |
940.50 |
881.25 |
924.00 |
-19.25 |
10,745 |
72,606 |
-469 |
May19 |
180619 |
948.25 |
948.25 |
890.00 |
932.00 |
-18.25 |
6,735 |
32,322 |
-305 |
Jul19 |
180619 |
953.25 |
954.00 |
897.75 |
939.50 |
-17.75 |
6,165 |
21,535 |
+293 |
Aug19 |
180619 |
944.50 |
944.50 |
913.75 |
939.25 |
-16.50 |
86 |
290 |
-15 |
Sep19 |
180619 |
930.00 |
930.75 |
890.00 |
930.75 |
-13.25 |
39 |
87 |
-5 |
Nov19 |
180619 |
936.00 |
936.00 |
885.00 |
925.50 |
-10.50 |
2,760 |
11,376 |
+268 |
Jan20 |
180619 |
929.75 |
929.75 |
929.75 |
929.75 |
-11.75 |
0 |
209 |
+0 |
Mar20 |
180619 |
932.25 |
932.25 |
932.25 |
932.25 |
-11.50 |
0 |
50 |
+0 |
May20 |
180619 |
936.25 |
936.25 |
936.25 |
936.25 |
-11.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
455,899 |
943,584 |
+742 |
Soybean Meal(CBOT) |
Jul18 |
180619 |
334.80 |
337.00 |
320.30 |
334.50 |
-1.00 |
76,064 |
100,260 |
-9,492 |
Aug18 |
180619 |
336.80 |
338.80 |
322.30 |
336.30 |
-1.30 |
48,440 |
69,437 |
-1,236 |
Sep18 |
180619 |
338.70 |
340.50 |
324.60 |
338.10 |
-1.40 |
23,652 |
53,481 |
-338 |
Oct18 |
180619 |
340.30 |
341.30 |
325.60 |
339.00 |
-1.70 |
11,374 |
32,807 |
+304 |
Dec18 |
180619 |
342.20 |
342.60 |
326.50 |
340.30 |
-2.10 |
54,793 |
159,431 |
+1,003 |
Jan19 |
180619 |
339.80 |
340.70 |
324.90 |
338.70 |
-2.20 |
6,905 |
32,991 |
+1,800 |
Mar19 |
180619 |
334.50 |
335.70 |
320.00 |
333.70 |
-1.60 |
4,309 |
26,816 |
+924 |
May19 |
180619 |
333.00 |
333.90 |
319.10 |
332.30 |
-1.50 |
1,310 |
13,647 |
+7 |
Jul19 |
180619 |
334.00 |
334.50 |
319.70 |
334.00 |
-1.10 |
761 |
12,282 |
+50 |
Aug19 |
180619 |
333.00 |
333.60 |
320.00 |
333.40 |
-0.80 |
102 |
1,217 |
+51 |
Total Volume and Open Interest |
228,192 |
511,936 |
-6,909 |
Soybean Oil(CBOT) |
Jul18 |
180619 |
29.48 |
29.59 |
27.79 |
28.85 |
-0.72 |
82,100 |
117,546 |
-7,790 |
Aug18 |
180619 |
29.62 |
29.71 |
27.92 |
28.97 |
-0.71 |
33,456 |
54,429 |
+2,191 |
Sep18 |
180619 |
29.78 |
29.88 |
28.12 |
29.12 |
-0.72 |
15,107 |
37,551 |
-766 |
Oct18 |
180619 |
29.96 |
30.02 |
28.26 |
29.27 |
-0.74 |
4,910 |
23,727 |
-125 |
Dec18 |
180619 |
30.30 |
30.37 |
28.50 |
29.58 |
-0.77 |
48,019 |
197,791 |
+9,480 |
Jan19 |
180619 |
30.57 |
30.63 |
28.80 |
29.85 |
-0.76 |
6,940 |
28,186 |
+1,141 |
Mar19 |
180619 |
30.90 |
30.92 |
29.18 |
30.20 |
-0.75 |
4,681 |
29,210 |
+1,202 |
May19 |
180619 |
31.26 |
31.26 |
29.54 |
30.53 |
-0.74 |
2,558 |
11,779 |
+202 |
Jul19 |
180619 |
31.41 |
31.55 |
29.90 |
30.86 |
-0.75 |
4,270 |
8,979 |
+2,844 |
Aug19 |
180619 |
31.52 |
31.71 |
30.04 |
30.99 |
-0.74 |
187 |
1,446 |
+37 |
Total Volume and Open Interest |
203,469 |
518,056 |
+8,922 |
Canola(WCE) |
Jul18 |
180619 |
519.5 |
521.0 |
517.0 |
518.3 |
-1.7 |
8,101 |
43,817 |
-4,199 |
Nov18 |
180619 |
509.0 |
509.0 |
500.0 |
506.4 |
-2.6 |
16,646 |
128,491 |
-1,494 |
Jan19 |
180619 |
515.0 |
515.0 |
507.3 |
513.0 |
-2.8 |
2,681 |
26,563 |
+1,834 |
Mar19 |
180619 |
518.1 |
518.1 |
512.0 |
517.0 |
-3.0 |
60 |
2,661 |
+7 |
May19 |
180619 |
515.6 |
519.7 |
515.6 |
519.7 |
-2.8 |
22 |
754 |
+6 |
Total Volume and Open Interest |
27,514 |
202,629 |
-3,842 |
Corn(CBOT) |
Jul18 |
180619 |
355.75 |
357.75 |
338.75 |
353.75 |
-2.25 |
297,484 |
422,055 |
-21,251 |
Sep18 |
180619 |
365.50 |
367.50 |
348.25 |
363.25 |
-2.25 |
175,315 |
535,301 |
+4,171 |
Dec18 |
180619 |
377.25 |
379.00 |
360.00 |
375.50 |
-1.75 |
195,859 |
620,053 |
+2,814 |
Mar19 |
180619 |
387.00 |
388.00 |
369.50 |
385.00 |
-2.00 |
32,166 |
187,351 |
+4,076 |
May19 |
180619 |
394.00 |
394.50 |
376.25 |
391.50 |
-2.25 |
7,009 |
30,672 |
+1,025 |
Jul19 |
180619 |
400.00 |
400.50 |
382.50 |
398.00 |
-2.00 |
10,739 |
77,452 |
+419 |
Sep19 |
180619 |
392.00 |
395.75 |
381.50 |
395.25 |
unch |
1,368 |
20,591 |
+80 |
Dec19 |
180619 |
399.00 |
399.75 |
387.00 |
399.50 |
+0.50 |
10,545 |
59,870 |
-1,278 |
Mar20 |
180619 |
408.00 |
408.50 |
397.00 |
408.50 |
+0.75 |
483 |
2,017 |
+110 |
May20 |
180619 |
414.00 |
414.75 |
408.00 |
414.75 |
+1.25 |
117 |
280 |
+74 |
Total Volume and Open Interest |
731,184 |
1,957,531 |
-9,760 |
Wheat(CBOT) |
Jul18 |
180619 |
489.50 |
490.50 |
467.50 |
477.75 |
-12.25 |
98,171 |
103,870 |
-12,849 |
Sep18 |
180619 |
501.00 |
501.25 |
480.00 |
489.50 |
-12.00 |
75,838 |
160,775 |
-4,280 |
Dec18 |
180619 |
520.00 |
521.00 |
501.75 |
509.25 |
-12.00 |
43,912 |
152,326 |
-1,542 |
Mar19 |
180619 |
539.25 |
539.25 |
521.50 |
527.75 |
-12.00 |
12,496 |
43,518 |
+1,302 |
May19 |
180619 |
549.50 |
551.00 |
535.00 |
540.00 |
-12.50 |
3,772 |
10,071 |
-566 |
Jul19 |
180619 |
557.75 |
557.75 |
540.25 |
545.75 |
-12.75 |
4,277 |
30,591 |
-257 |
Total Volume and Open Interest |
239,453 |
514,950 |
-18,040 |
Wheat(KCBT) |
Jul18 |
180619 |
499.25 |
500.50 |
471.75 |
483.00 |
-16.50 |
29,846 |
63,413 |
-5,570 |
Sep18 |
180619 |
515.00 |
516.50 |
487.75 |
499.00 |
-16.00 |
26,427 |
103,867 |
+953 |
Dec18 |
180619 |
538.00 |
539.25 |
511.75 |
522.75 |
-15.50 |
11,633 |
75,699 |
+53 |
Mar19 |
180619 |
554.00 |
555.25 |
529.50 |
541.00 |
-13.50 |
2,184 |
21,589 |
+2 |
May19 |
180619 |
564.00 |
564.75 |
541.25 |
552.50 |
-12.50 |
576 |
4,388 |
+66 |
Jul19 |
180619 |
569.00 |
569.00 |
546.75 |
558.75 |
-10.50 |
461 |
8,908 |
-15 |
Sep19 |
180619 |
572.00 |
572.00 |
558.00 |
569.50 |
-9.75 |
13 |
901 |
+1 |
Total Volume and Open Interest |
71,159 |
281,189 |
-4,521 |
Wheat(MGE) |
Jul18 |
180619 |
563.00 |
563.75 |
541.75 |
549.50 |
-14.25 |
4,974 |
14,453 |
-2,225 |
Sep18 |
180619 |
572.00 |
573.50 |
554.75 |
560.50 |
-11.50 |
5,741 |
21,678 |
+1,264 |
Dec18 |
180619 |
585.00 |
585.25 |
569.00 |
575.25 |
-10.25 |
1,844 |
13,237 |
+474 |
Mar19 |
180619 |
600.50 |
600.50 |
584.00 |
590.50 |
-10.00 |
617 |
3,980 |
+167 |
May19 |
180619 |
609.00 |
609.00 |
597.25 |
600.00 |
-9.50 |
133 |
660 |
+47 |
Jul19 |
180619 |
609.00 |
609.00 |
608.00 |
608.50 |
-9.75 |
80 |
844 |
+25 |
Total Volume and Open Interest |
13,397 |
55,307 |
-242 |
Oats(CBOT) |
Jul18 |
180619 |
233.50 |
237.00 |
228.50 |
235.00 |
+1.75 |
463 |
2,223 |
-189 |
Sep18 |
180619 |
234.75 |
237.25 |
230.00 |
236.00 |
+1.75 |
80 |
1,048 |
+41 |
Dec18 |
180619 |
238.75 |
239.25 |
234.25 |
238.50 |
-0.25 |
204 |
2,070 |
+149 |
Mar19 |
180619 |
240.00 |
245.25 |
240.00 |
245.25 |
+3.75 |
0 |
33 |
+0 |
Total Volume and Open Interest |
747 |
5,374 |
+1 |
Rough Rice(CBOT) |
Jul18 |
180619 |
12.74 |
12.81 |
12.20 |
12.21 |
-0.53 |
682 |
4,673 |
-435 |
Sep18 |
180619 |
10.33 |
10.55 |
10.24 |
10.52 |
+0.25 |
592 |
5,374 |
+317 |
Nov18 |
180619 |
10.25 |
10.45 |
10.25 |
10.45 |
+0.22 |
28 |
696 |
+27 |
Jan19 |
180619 |
10.61 |
10.61 |
10.61 |
10.61 |
+0.21 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,302 |
10,749 |
-91 |
Live Cattle(CME) |
Jun18 |
180619 |
108.000 |
109.150 |
106.730 |
108.535 |
+0.235 |
3,275 |
7,704 |
-1,227 |
Aug18 |
180619 |
104.700 |
106.650 |
103.300 |
106.430 |
+1.250 |
37,304 |
151,309 |
-1,455 |
Oct18 |
180619 |
106.950 |
108.830 |
105.700 |
108.500 |
+0.920 |
13,782 |
76,031 |
-358 |
Dec18 |
180619 |
110.900 |
112.450 |
109.635 |
112.230 |
+0.750 |
12,426 |
53,053 |
-509 |
Feb19 |
180619 |
114.230 |
115.300 |
112.850 |
115.135 |
+0.600 |
4,524 |
21,323 |
-65 |
Apr19 |
180619 |
115.080 |
116.785 |
114.480 |
116.650 |
+0.670 |
2,357 |
11,384 |
+156 |
Total Volume and Open Interest |
74,259 |
330,316 |
-3,293 |
Feeder Cattle(CME) |
Aug18 |
180619 |
147.900 |
149.935 |
146.950 |
149.630 |
+0.645 |
8,678 |
23,711 |
-564 |
Sep18 |
180619 |
148.235 |
150.080 |
147.250 |
149.900 |
+0.770 |
2,380 |
6,056 |
-126 |
Oct18 |
180619 |
147.830 |
149.650 |
146.900 |
149.400 |
+0.770 |
1,664 |
5,908 |
-52 |
Nov18 |
180619 |
147.450 |
149.435 |
146.535 |
149.130 |
+0.945 |
1,176 |
4,742 |
-15 |
Jan19 |
180619 |
144.435 |
146.300 |
143.350 |
146.050 |
+1.200 |
633 |
2,768 |
-61 |
Mar19 |
180619 |
143.800 |
145.650 |
142.800 |
145.300 |
+1.350 |
454 |
1,377 |
+43 |
Apr19 |
180619 |
143.900 |
145.985 |
143.650 |
145.485 |
+1.235 |
23 |
57 |
+13 |
Total Volume and Open Interest |
15,008 |
44,619 |
-762 |
Lean Hogs(CME) |
Jul18 |
180619 |
82.600 |
82.930 |
81.500 |
81.885 |
-1.845 |
21,353 |
38,344 |
-3,061 |
Aug18 |
180619 |
78.200 |
78.580 |
76.885 |
77.730 |
-1.700 |
20,628 |
71,087 |
-386 |
Oct18 |
180619 |
63.830 |
64.080 |
62.430 |
63.180 |
-1.750 |
9,288 |
60,816 |
+710 |
Dec18 |
180619 |
58.700 |
58.735 |
57.630 |
58.535 |
-0.845 |
5,604 |
34,184 |
+338 |
Feb19 |
180619 |
63.300 |
63.680 |
62.580 |
63.485 |
-0.415 |
1,830 |
12,759 |
+384 |
Apr19 |
180619 |
67.350 |
67.830 |
66.975 |
67.635 |
-0.365 |
643 |
7,844 |
+168 |
May19 |
180619 |
71.680 |
72.000 |
71.580 |
71.885 |
-0.650 |
18 |
144 |
+8 |
Jun19 |
180619 |
75.885 |
76.285 |
75.050 |
75.930 |
-0.355 |
245 |
762 |
+80 |
Total Volume and Open Interest |
59,691 |
226,254 |
-1,735 |
Class III Milk(CME) |
Jun18 |
180619 |
15.35 |
15.35 |
15.32 |
15.32 |
-0.01 |
168 |
3,251 |
-126 |
Jul18 |
180619 |
15.24 |
15.30 |
15.05 |
15.12 |
-0.07 |
427 |
3,868 |
-82 |
Aug18 |
180619 |
15.58 |
15.67 |
15.41 |
15.62 |
+0.06 |
307 |
3,025 |
+35 |
Sep18 |
180619 |
15.99 |
16.12 |
15.88 |
16.12 |
+0.09 |
266 |
2,927 |
+13 |
Oct18 |
180619 |
16.13 |
16.20 |
16.00 |
16.19 |
+0.03 |
150 |
2,692 |
+22 |
Nov18 |
180619 |
16.04 |
16.08 |
15.91 |
16.03 |
+0.04 |
57 |
2,217 |
+17 |
Dec18 |
180619 |
15.95 |
15.99 |
15.87 |
15.98 |
+0.02 |
15 |
2,068 |
-1 |
Jan19 |
180619 |
15.75 |
15.85 |
15.72 |
15.81 |
-0.01 |
41 |
578 |
-3 |
Feb19 |
180619 |
15.74 |
15.81 |
15.72 |
15.80 |
+0.05 |
33 |
476 |
-1 |
Mar19 |
180619 |
15.72 |
15.84 |
15.70 |
15.77 |
+0.03 |
29 |
393 |
+12 |
Apr19 |
180619 |
15.81 |
15.87 |
15.81 |
15.87 |
+0.04 |
28 |
348 |
+12 |
May19 |
180619 |
15.93 |
15.95 |
15.93 |
15.95 |
unch |
28 |
206 |
+12 |
Jun19 |
180619 |
16.14 |
16.14 |
16.06 |
16.14 |
+0.07 |
25 |
165 |
+7 |
Total Volume and Open Interest |
1,664 |
22,608 |
-31 |
Cocoa(ICE) |
Jul18 |
180619 |
2478 |
2505 |
2433 |
2468 |
-41 |
1,617 |
594 |
-1,165 |
Sep18 |
180619 |
2469 |
2494 |
2426 |
2453 |
-23 |
28,115 |
105,644 |
+1,360 |
Dec18 |
180619 |
2493 |
2516 |
2456 |
2481 |
-17 |
7,370 |
65,497 |
+122 |
Mar19 |
180619 |
2496 |
2512 |
2462 |
2483 |
-17 |
3,348 |
45,875 |
+928 |
May19 |
180619 |
2481 |
2511 |
2464 |
2486 |
-15 |
1,090 |
14,662 |
+206 |
Jul19 |
180619 |
2518 |
2518 |
2489 |
2495 |
-15 |
345 |
4,822 |
+31 |
Sep19 |
180619 |
2512 |
2517 |
2497 |
2503 |
-14 |
236 |
5,091 |
+199 |
Total Volume and Open Interest |
42,393 |
251,758 |
+1,926 |
Coffee "C"(ICE) |
Jul18 |
180619 |
114.30 |
114.35 |
112.65 |
114.10 |
-0.35 |
20,494 |
25,009 |
-9,164 |
Sep18 |
180619 |
116.45 |
116.65 |
114.95 |
116.40 |
-0.30 |
32,983 |
140,385 |
+1,711 |
Dec18 |
180619 |
120.05 |
120.10 |
118.50 |
119.85 |
-0.30 |
8,001 |
58,147 |
+462 |
Mar19 |
180619 |
123.60 |
123.60 |
122.00 |
123.35 |
-0.30 |
3,227 |
19,712 |
+646 |
May19 |
180619 |
125.90 |
125.90 |
124.40 |
125.75 |
-0.25 |
1,732 |
14,014 |
+129 |
Jul19 |
180619 |
128.10 |
128.20 |
126.65 |
127.95 |
-0.25 |
780 |
3,957 |
+239 |
Total Volume and Open Interest |
68,050 |
271,055 |
-5,636 |
Orange Juice(ICE) |
Jul18 |
180619 |
157.90 |
157.90 |
156.00 |
156.90 |
-1.10 |
1,239 |
5,228 |
-494 |
Sep18 |
180619 |
160.15 |
160.45 |
158.60 |
159.35 |
-1.20 |
961 |
8,401 |
+581 |
Nov18 |
180619 |
160.60 |
160.60 |
159.65 |
160.25 |
-1.00 |
39 |
1,597 |
+11 |
Jan19 |
180619 |
160.85 |
161.15 |
160.85 |
160.90 |
-0.85 |
6 |
293 |
+0 |
Mar19 |
180619 |
160.90 |
161.20 |
160.90 |
160.95 |
-0.45 |
0 |
28 |
+0 |
May19 |
180619 |
160.95 |
160.95 |
160.95 |
160.95 |
-0.45 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,245 |
15,555 |
+98 |
Sugar #11(ICE) |
Jul18 |
180619 |
12.00 |
12.00 |
11.70 |
11.84 |
-0.15 |
63,813 |
128,738 |
-32,450 |
Oct18 |
180619 |
12.24 |
12.27 |
11.97 |
12.13 |
-0.15 |
69,482 |
459,901 |
+743 |
Mar19 |
180619 |
12.97 |
12.97 |
12.67 |
12.83 |
-0.14 |
21,965 |
230,176 |
+2,406 |
May19 |
180619 |
13.01 |
13.01 |
12.73 |
12.87 |
-0.14 |
3,695 |
59,628 |
+194 |
Jul19 |
180619 |
13.09 |
13.09 |
12.84 |
12.98 |
-0.12 |
2,331 |
42,362 |
+100 |
Oct19 |
180619 |
13.27 |
13.27 |
13.01 |
13.15 |
-0.12 |
1,259 |
37,773 |
-177 |
Mar20 |
180619 |
13.73 |
13.73 |
13.53 |
13.65 |
-0.10 |
316 |
12,426 |
-89 |
May20 |
180619 |
13.73 |
13.73 |
13.59 |
13.68 |
-0.06 |
25 |
2,579 |
-22 |
Total Volume and Open Interest |
163,127 |
977,626 |
-29,109 |
London Cocoa(LCE) |
Jul18 |
180619 |
1753 |
1790 |
1740 |
1784 |
+37 |
5,306 |
48,079 |
-190 |
Sep18 |
180619 |
1770 |
1797 |
1759 |
1777 |
+9 |
14,093 |
59,530 |
+1,768 |
Dec18 |
180619 |
1790 |
1814 |
1782 |
1794 |
+5 |
8,627 |
55,279 |
+998 |
Mar19 |
180619 |
1791 |
1806 |
1774 |
1785 |
+1 |
6,646 |
48,180 |
+157 |
May19 |
180619 |
1783 |
1807 |
1774 |
1785 |
-2 |
1,880 |
22,881 |
+534 |
Jul19 |
180619 |
1804 |
1806 |
1774 |
1784 |
-3 |
426 |
12,462 |
+15 |
Sep19 |
180619 |
1785 |
1803 |
1782 |
1782 |
-3 |
211 |
7,867 |
+2 |
Total Volume and Open Interest |
37,395 |
259,276 |
+3,360 |
London Sugar(LCE) |
Aug18 |
180619 |
341.40 |
341.40 |
337.50 |
338.80 |
-3.20 |
6,762 |
36,585 |
-516 |
Oct18 |
180619 |
339.00 |
339.00 |
334.70 |
336.20 |
-3.80 |
3,572 |
27,605 |
+353 |
Dec18 |
180619 |
338.90 |
338.90 |
335.30 |
336.60 |
-3.90 |
1,290 |
12,486 |
-297 |
Mar19 |
180619 |
341.40 |
341.70 |
339.20 |
340.60 |
-4.40 |
696 |
8,964 |
+312 |
May19 |
180619 |
346.00 |
346.00 |
344.00 |
345.10 |
-4.90 |
463 |
4,759 |
+135 |
Total Volume and Open Interest |
13,114 |
96,251 |
+223 |
Cotton(ICE) |
Jul18 |
180619 |
87.40 |
88.15 |
83.32 |
83.32 |
-4.00 |
21,709 |
21,960 |
-17,465 |
Oct18 |
180619 |
88.50 |
89.22 |
84.66 |
84.82 |
-3.84 |
32 |
92 |
+2 |
Dec18 |
180619 |
87.51 |
88.30 |
83.77 |
83.82 |
-3.95 |
34,223 |
197,234 |
-1,202 |
Mar19 |
180619 |
87.54 |
88.24 |
83.70 |
83.73 |
-3.97 |
7,823 |
45,867 |
+459 |
May19 |
180619 |
87.59 |
88.27 |
83.75 |
83.79 |
-3.96 |
1,517 |
5,401 |
-12 |
Jul19 |
180619 |
87.57 |
88.19 |
83.73 |
83.92 |
-3.81 |
705 |
5,359 |
+19 |
Total Volume and Open Interest |
66,951 |
291,083 |
-18,209 |
Lumber(CME) |
Jul18 |
180619 |
539.2 |
543.2 |
528.2 |
528.2 |
-15.0 |
773 |
3,612 |
-251 |
Sep18 |
180619 |
523.3 |
527.2 |
513.9 |
513.9 |
-15.0 |
485 |
2,020 |
+174 |
Nov18 |
180619 |
488.2 |
489.7 |
478.0 |
478.0 |
-15.0 |
89 |
545 |
-1 |
Jan19 |
180619 |
461.0 |
461.0 |
454.2 |
454.2 |
-14.8 |
41 |
312 |
-12 |
Total Volume and Open Interest |
1,400 |
6,738 |
-85 |
Crude Oil(NYM) |
Jul18 |
180619 |
65.82 |
65.90 |
64.39 |
65.07 |
-0.78 |
512,591 |
105,997 |
-43,744 |
Aug18 |
180619 |
65.70 |
65.74 |
64.23 |
64.90 |
-0.79 |
387,347 |
428,307 |
+14,143 |
Sep18 |
180619 |
65.25 |
65.31 |
63.88 |
64.56 |
-0.72 |
139,903 |
266,145 |
+8,414 |
Oct18 |
180619 |
64.83 |
64.83 |
63.46 |
64.13 |
-0.68 |
74,386 |
206,534 |
+6,063 |
Nov18 |
180619 |
64.48 |
64.48 |
63.29 |
63.94 |
-0.62 |
49,779 |
143,905 |
+1,824 |
Dec18 |
180619 |
64.19 |
64.25 |
63.01 |
63.72 |
-0.58 |
99,981 |
289,994 |
+2,387 |
Jan19 |
180619 |
63.93 |
63.93 |
62.78 |
63.50 |
-0.53 |
21,923 |
120,757 |
+1,587 |
Feb19 |
180619 |
63.12 |
63.28 |
62.50 |
63.21 |
-0.50 |
8,712 |
66,633 |
-534 |
Mar19 |
180619 |
63.12 |
63.29 |
62.16 |
62.90 |
-0.49 |
15,398 |
88,364 |
+1,512 |
Apr19 |
180619 |
62.83 |
62.83 |
62.00 |
62.61 |
-0.47 |
4,784 |
45,241 |
+654 |
May19 |
180619 |
62.65 |
62.67 |
61.68 |
62.32 |
-0.46 |
3,674 |
36,865 |
+771 |
Jun19 |
180619 |
62.37 |
62.47 |
61.30 |
62.05 |
-0.46 |
26,942 |
140,384 |
-4,555 |
Jul19 |
180619 |
61.76 |
61.76 |
61.54 |
61.76 |
-0.45 |
1,480 |
32,501 |
-22 |
Aug19 |
180619 |
61.48 |
61.48 |
61.29 |
61.48 |
-0.42 |
1,023 |
31,338 |
+556 |
Sep19 |
180619 |
61.23 |
61.23 |
61.02 |
61.23 |
-0.41 |
2,801 |
57,214 |
+152 |
Oct19 |
180619 |
61.00 |
61.00 |
60.79 |
61.00 |
-0.40 |
238 |
29,523 |
+18 |
Total Volume and Open Interest |
1,389,982 |
2,536,480 |
-11,841 |
e-miNY Crude Oil(NYM) |
Jul18 |
180619 |
65.900 |
65.925 |
64.375 |
65.075 |
-0.775 |
14,924 |
2,459 |
-439 |
Aug18 |
180619 |
65.675 |
65.750 |
64.250 |
64.900 |
-0.800 |
3,090 |
1,185 |
+328 |
Sep18 |
180619 |
65.175 |
65.250 |
63.875 |
64.550 |
-0.725 |
109 |
261 |
+10 |
Oct18 |
180619 |
64.425 |
64.425 |
63.375 |
64.125 |
-0.675 |
47 |
36 |
-1 |
Nov18 |
180619 |
64.125 |
64.125 |
63.150 |
63.950 |
-0.600 |
60 |
171 |
-21 |
Dec18 |
180619 |
63.875 |
63.950 |
62.825 |
63.725 |
-0.575 |
35 |
324 |
+3 |
Jan19 |
180619 |
63.500 |
63.500 |
63.500 |
63.500 |
-0.525 |
11 |
136 |
-1 |
Feb19 |
180619 |
63.200 |
63.200 |
63.200 |
63.200 |
-0.500 |
1 |
40 |
+1 |
Mar19 |
180619 |
62.625 |
62.900 |
62.475 |
62.900 |
-0.500 |
7 |
10 |
-1 |
Apr19 |
180619 |
62.600 |
62.600 |
62.600 |
62.600 |
-0.475 |
2 |
35 |
+0 |
Total Volume and Open Interest |
18,291 |
4,731 |
-120 |
NY Harbor ULSD(NYM) |
Jul18 |
180619 |
213.27 |
213.39 |
210.61 |
212.18 |
-0.98 |
60,332 |
71,749 |
-5,455 |
Aug18 |
180619 |
213.41 |
213.60 |
210.88 |
212.38 |
-0.99 |
41,887 |
92,539 |
+2,003 |
Sep18 |
180619 |
213.81 |
213.94 |
211.34 |
212.77 |
-0.99 |
21,495 |
56,695 |
+154 |
Oct18 |
180619 |
214.23 |
214.34 |
211.72 |
213.21 |
-0.96 |
13,278 |
37,913 |
-1,613 |
Nov18 |
180619 |
214.05 |
214.70 |
212.16 |
213.64 |
-0.95 |
11,401 |
31,834 |
+405 |
Dec18 |
180619 |
214.22 |
215.00 |
212.43 |
213.95 |
-0.95 |
14,655 |
59,666 |
-555 |
Jan19 |
180619 |
214.75 |
215.18 |
212.87 |
214.43 |
-0.90 |
2,045 |
14,788 |
+23 |
Feb19 |
180619 |
214.22 |
215.10 |
212.77 |
214.35 |
-0.89 |
1,582 |
9,496 |
+195 |
Mar19 |
180619 |
213.99 |
214.40 |
212.02 |
213.62 |
-0.94 |
998 |
11,699 |
+117 |
Apr19 |
180619 |
212.61 |
212.94 |
210.63 |
212.18 |
-1.01 |
306 |
5,509 |
+71 |
May19 |
180619 |
210.59 |
211.68 |
209.95 |
211.44 |
-0.98 |
169 |
1,762 |
+4 |
Jun19 |
180619 |
211.49 |
211.88 |
209.71 |
211.17 |
-0.89 |
1,440 |
16,748 |
+203 |
Jul19 |
180619 |
210.69 |
211.72 |
210.69 |
211.72 |
-0.78 |
40 |
1,072 |
-1 |
Aug19 |
180619 |
212.00 |
212.27 |
212.00 |
212.27 |
-0.67 |
32 |
416 |
+5 |
Total Volume and Open Interest |
170,127 |
421,877 |
-4,326 |
RBOB Gasoline(NYM) |
Jul18 |
180619 |
205.24 |
205.31 |
202.49 |
203.79 |
-1.67 |
56,278 |
83,133 |
-8,507 |
Aug18 |
180619 |
204.20 |
204.22 |
201.50 |
202.71 |
-1.69 |
39,942 |
110,507 |
+2,316 |
Sep18 |
180619 |
202.40 |
202.55 |
199.97 |
201.10 |
-1.65 |
19,590 |
71,400 |
-695 |
Oct18 |
180619 |
191.32 |
191.46 |
189.33 |
190.24 |
-1.49 |
11,867 |
59,034 |
+1,155 |
Nov18 |
180619 |
189.00 |
189.00 |
186.93 |
187.84 |
-1.39 |
5,090 |
44,904 |
+697 |
Dec18 |
180619 |
187.34 |
187.45 |
185.37 |
186.42 |
-1.24 |
6,215 |
40,099 |
-652 |
Jan19 |
180619 |
186.27 |
187.13 |
185.08 |
186.31 |
-1.11 |
1,949 |
22,116 |
+109 |
Feb19 |
180619 |
186.21 |
187.58 |
185.50 |
186.83 |
-1.11 |
367 |
7,259 |
+54 |
Mar19 |
180619 |
187.81 |
188.79 |
186.71 |
188.07 |
-1.19 |
939 |
9,611 |
+274 |
Apr19 |
180619 |
204.61 |
205.68 |
203.75 |
204.91 |
-1.26 |
323 |
5,179 |
+242 |
Total Volume and Open Interest |
143,561 |
466,613 |
-4,917 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180619 |
203.79 |
203.79 |
203.79 |
203.79 |
-1.67 |
0 |
1 |
+0 |
Aug18 |
180619 |
202.71 |
202.71 |
202.71 |
202.71 |
-1.69 |
|
|
|
Sep18 |
180619 |
201.10 |
201.10 |
201.10 |
201.10 |
-1.65 |
|
|
|
Oct18 |
180619 |
190.24 |
190.24 |
190.24 |
190.24 |
-1.49 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180619 |
2.952 |
2.955 |
2.887 |
2.900 |
-0.051 |
169,685 |
126,176 |
-8,571 |
Aug18 |
180619 |
2.953 |
2.956 |
2.891 |
2.904 |
-0.047 |
101,445 |
181,771 |
+4,408 |
Sep18 |
180619 |
2.932 |
2.934 |
2.871 |
2.884 |
-0.048 |
39,266 |
166,729 |
+1,924 |
Oct18 |
180619 |
2.945 |
2.946 |
2.883 |
2.895 |
-0.049 |
34,924 |
172,064 |
+4,008 |
Nov18 |
180619 |
2.986 |
2.987 |
2.924 |
2.936 |
-0.050 |
19,428 |
108,594 |
+71 |
Dec18 |
180619 |
3.091 |
3.093 |
3.030 |
3.044 |
-0.051 |
12,728 |
89,253 |
+348 |
Jan19 |
180619 |
3.179 |
3.181 |
3.116 |
3.131 |
-0.052 |
17,218 |
110,160 |
+2,761 |
Feb19 |
180619 |
3.148 |
3.151 |
3.088 |
3.101 |
-0.053 |
6,925 |
64,812 |
+965 |
Mar19 |
180619 |
3.049 |
3.055 |
2.990 |
3.001 |
-0.055 |
23,133 |
114,399 |
-938 |
Apr19 |
180619 |
2.679 |
2.681 |
2.630 |
2.639 |
-0.038 |
22,119 |
115,897 |
+3,672 |
May19 |
180619 |
2.634 |
2.636 |
2.593 |
2.601 |
-0.038 |
4,528 |
57,221 |
+1,384 |
Jun19 |
180619 |
2.660 |
2.661 |
2.619 |
2.627 |
-0.038 |
1,704 |
23,883 |
+265 |
Jul19 |
180619 |
2.686 |
2.686 |
2.648 |
2.657 |
-0.037 |
2,317 |
24,703 |
+420 |
Aug19 |
180619 |
2.692 |
2.693 |
2.656 |
2.664 |
-0.037 |
1,778 |
19,358 |
+366 |
Sep19 |
180619 |
2.683 |
2.684 |
2.642 |
2.650 |
-0.037 |
3,653 |
24,853 |
+968 |
Oct19 |
180619 |
2.696 |
2.699 |
2.660 |
2.667 |
-0.035 |
5,349 |
41,887 |
+1,074 |
Total Volume and Open Interest |
477,491 |
1,532,139 |
+16,344 |
Brent Crude Oil(ICE) |
Aug18 |
180619 |
75.24 |
75.55 |
74.45 |
75.08 |
-0.26 |
285,802 |
371,688 |
-25,622 |
Sep18 |
180619 |
74.84 |
75.05 |
74.00 |
74.64 |
-0.30 |
185,404 |
485,605 |
-3,745 |
Oct18 |
180619 |
74.17 |
74.56 |
73.55 |
74.16 |
-0.36 |
80,216 |
188,389 |
+5,604 |
Nov18 |
180619 |
74.13 |
74.18 |
73.22 |
73.83 |
-0.38 |
43,114 |
145,935 |
-2,563 |
Dec18 |
180619 |
73.82 |
73.89 |
72.91 |
73.50 |
-0.41 |
122,434 |
322,393 |
+2,270 |
Jan19 |
180619 |
73.24 |
73.51 |
72.58 |
73.18 |
-0.42 |
15,403 |
95,069 |
+695 |
Feb19 |
180619 |
72.95 |
73.15 |
72.24 |
72.85 |
-0.42 |
10,249 |
80,314 |
+1,690 |
Mar19 |
180619 |
72.61 |
72.80 |
71.92 |
72.51 |
-0.42 |
13,139 |
65,179 |
-344 |
Apr19 |
180619 |
72.10 |
72.41 |
71.62 |
72.19 |
-0.42 |
5,270 |
34,813 |
+178 |
May19 |
180619 |
71.92 |
71.93 |
71.87 |
71.87 |
-0.42 |
2,933 |
32,696 |
+250 |
Jun19 |
180619 |
71.56 |
71.80 |
70.97 |
71.55 |
-0.41 |
36,148 |
114,323 |
+3,502 |
Jul19 |
180619 |
71.49 |
71.49 |
71.25 |
71.25 |
-0.41 |
2,012 |
32,760 |
-117 |
Aug19 |
180619 |
70.95 |
70.95 |
70.95 |
70.95 |
-0.41 |
1,011 |
26,548 |
+191 |
Sep19 |
180619 |
70.61 |
70.61 |
70.61 |
70.61 |
-0.41 |
3,559 |
45,862 |
+1,001 |
Total Volume and Open Interest |
863,307 |
2,539,896 |
-16,481 |
Gas Oil(ICE) |
Jul18 |
180619 |
650.50 |
653.00 |
645.25 |
647.75 |
-0.25 |
73,421 |
163,120 |
-2,774 |
Aug18 |
180619 |
653.00 |
653.50 |
645.50 |
648.00 |
-0.50 |
62,050 |
187,795 |
-1,139 |
Sep18 |
180619 |
652.50 |
654.00 |
647.00 |
649.25 |
-0.25 |
27,895 |
119,791 |
+1,594 |
Oct18 |
180619 |
655.50 |
655.75 |
648.00 |
650.50 |
unch |
18,192 |
99,787 |
+3,085 |
Nov18 |
180619 |
653.75 |
653.75 |
646.50 |
648.50 |
-0.25 |
4,219 |
44,911 |
+304 |
Dec18 |
180619 |
651.75 |
652.00 |
644.25 |
646.50 |
-0.25 |
25,040 |
118,198 |
+232 |
Jan19 |
180619 |
646.25 |
649.75 |
644.25 |
646.25 |
-0.25 |
1,579 |
30,339 |
+183 |
Feb19 |
180619 |
648.00 |
650.00 |
645.25 |
646.50 |
-0.25 |
865 |
28,564 |
+117 |
Mar19 |
180619 |
646.75 |
649.50 |
643.25 |
645.25 |
-0.25 |
1,121 |
22,140 |
+199 |
Apr19 |
180619 |
645.75 |
645.75 |
642.25 |
643.50 |
-0.25 |
677 |
16,849 |
+103 |
Total Volume and Open Interest |
231,201 |
1,064,802 |
+2,089 |
Ethanol(CBOT) |
Jul18 |
180619 |
1.391 |
1.403 |
1.361 |
1.393 |
-0.006 |
390 |
877 |
+49 |
Aug18 |
180619 |
1.407 |
1.415 |
1.380 |
1.410 |
-0.006 |
168 |
664 |
+98 |
Sep18 |
180619 |
1.406 |
1.427 |
1.393 |
1.427 |
-0.002 |
33 |
276 |
+4 |
Oct18 |
180619 |
1.405 |
1.424 |
1.405 |
1.424 |
-0.002 |
6 |
176 |
+0 |
Nov18 |
180619 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.002 |
1 |
26 |
-1 |
Dec18 |
180619 |
1.412 |
1.412 |
1.400 |
1.412 |
-0.004 |
0 |
103 |
+0 |
Jan19 |
180619 |
1.406 |
1.406 |
1.387 |
1.406 |
-0.004 |
0 |
85 |
+0 |
Feb19 |
180619 |
1.406 |
1.406 |
1.406 |
1.406 |
-0.004 |
|
|
|
Total Volume and Open Interest |
598 |
2,207 |
+150 |
WTI Crude Oil(ICE) |
Jul18 |
180619 |
65.61 |
65.80 |
64.42 |
65.07 |
-0.78 |
60,861 |
37,392 |
-7,109 |
Aug18 |
180619 |
65.54 |
65.68 |
64.25 |
64.90 |
-0.79 |
76,573 |
83,512 |
+3,974 |
Sep18 |
180619 |
65.05 |
65.07 |
63.91 |
64.56 |
-0.72 |
45,890 |
68,902 |
-175 |
Oct18 |
180619 |
64.58 |
64.58 |
63.48 |
64.13 |
-0.68 |
19,718 |
31,683 |
+982 |
Nov18 |
180619 |
64.34 |
64.34 |
63.27 |
63.94 |
-0.62 |
12,386 |
19,188 |
+361 |
Dec18 |
180619 |
64.07 |
64.07 |
63.03 |
63.72 |
-0.58 |
39,075 |
130,282 |
+1,967 |
Jan19 |
180619 |
63.81 |
63.81 |
62.78 |
63.50 |
-0.53 |
5,105 |
21,641 |
+1,569 |
Feb19 |
180619 |
63.16 |
63.26 |
62.48 |
63.21 |
-0.50 |
1,333 |
14,389 |
-21 |
Mar19 |
180619 |
62.85 |
62.94 |
62.18 |
62.90 |
-0.49 |
1,365 |
17,432 |
+498 |
Apr19 |
180619 |
62.78 |
62.78 |
62.61 |
62.61 |
-0.47 |
518 |
4,945 |
-40 |
May19 |
180619 |
62.32 |
62.32 |
62.32 |
62.32 |
-0.46 |
346 |
7,175 |
-40 |
Jun19 |
180619 |
61.97 |
62.05 |
61.42 |
62.05 |
-0.46 |
10,223 |
54,209 |
-3,520 |
Jul19 |
180619 |
61.76 |
61.76 |
61.76 |
61.76 |
-0.45 |
668 |
4,992 |
-450 |
Aug19 |
180619 |
61.48 |
61.48 |
61.48 |
61.48 |
-0.42 |
145 |
5,903 |
+75 |
Sep19 |
180619 |
61.23 |
61.23 |
61.23 |
61.23 |
-0.41 |
273 |
11,548 |
+68 |
Oct19 |
180619 |
61.00 |
61.00 |
61.00 |
61.00 |
-0.40 |
106 |
4,069 |
+50 |
Total Volume and Open Interest |
293,173 |
661,144 |
-526 |
US Dollar Index(ICE) |
Sep18 |
180619 |
94.345 |
94.945 |
94.175 |
94.730 |
+0.273 |
36,257 |
45,017 |
+4,591 |
Dec18 |
180619 |
93.800 |
94.515 |
93.755 |
94.280 |
+0.283 |
138 |
1,281 |
+43 |
Mar19 |
180619 |
93.405 |
94.030 |
93.405 |
93.820 |
+0.283 |
9 |
291 |
+8 |
Total Volume and Open Interest |
46,493 |
65,796 |
+3,255 |
Australian Dollar(CME) |
Jun18 |
180618 |
74.41 |
74.54 |
74.26 |
74.31 |
-0.18 |
127,289 |
82,070 |
-10,613 |
Sep18 |
180619 |
74.24 |
74.29 |
73.46 |
73.78 |
-0.40 |
109,895 |
127,953 |
+18,383 |
Dec18 |
180619 |
74.11 |
74.26 |
73.53 |
73.84 |
-0.41 |
8 |
484 |
+1 |
Total Volume and Open Interest |
141,683 |
203,627 |
+10,549 |
British Pound(CME) |
Jun18 |
180618 |
132.80 |
132.80 |
132.27 |
132.36 |
-0.47 |
191,703 |
88,464 |
-28,797 |
Sep18 |
180619 |
132.98 |
133.29 |
132.04 |
132.21 |
-0.75 |
110,412 |
156,632 |
+8,435 |
Dec18 |
180619 |
133.83 |
133.83 |
132.62 |
132.79 |
-0.76 |
249 |
962 |
+208 |
Total Volume and Open Interest |
144,446 |
240,369 |
-994 |
Canadian Dollar(CME) |
Jun18 |
180619 |
75.76 |
75.77 |
75.24 |
75.31 |
-0.35 |
42,769 |
44,307 |
-17,596 |
Sep18 |
180619 |
75.87 |
75.89 |
75.36 |
75.42 |
-0.37 |
107,927 |
128,788 |
+18,522 |
Dec18 |
180619 |
75.99 |
75.99 |
75.50 |
75.56 |
-0.36 |
438 |
4,792 |
+253 |
Mar19 |
180619 |
75.79 |
75.79 |
75.71 |
75.72 |
-0.36 |
17 |
411 |
+4 |
Total Volume and Open Interest |
151,735 |
178,945 |
+1,205 |
Japanese Yen(CME) |
Jun18 |
180618 |
90.34 |
90.66 |
90.34 |
90.58 |
+0.16 |
139,216 |
58,687 |
-19,628 |
Sep18 |
180619 |
91.00 |
91.87 |
91.00 |
91.42 |
+0.35 |
149,269 |
144,650 |
+19,717 |
Dec18 |
180619 |
91.97 |
92.45 |
91.68 |
92.06 |
+0.36 |
9 |
783 |
+1 |
Total Volume and Open Interest |
196,016 |
194,051 |
+8,677 |
Swiss Franc(CME) |
Jun18 |
180618 |
100.23 |
100.58 |
100.10 |
100.55 |
+0.27 |
49,901 |
52,738 |
-8,595 |
Sep18 |
180619 |
101.20 |
101.61 |
101.00 |
101.29 |
-0.01 |
33,977 |
94,396 |
+3,657 |
Dec18 |
180619 |
102.09 |
102.44 |
101.89 |
102.15 |
-0.01 |
34 |
83 |
+9 |
Total Volume and Open Interest |
45,671 |
145,507 |
+1,942 |
EuroFX(CME) |
Jun18 |
180618 |
115.97 |
116.24 |
115.66 |
116.00 |
-0.08 |
570,616 |
181,397 |
-78,515 |
Sep18 |
180619 |
117.01 |
117.24 |
116.10 |
116.53 |
-0.43 |
321,630 |
461,883 |
+24,243 |
Dec18 |
180619 |
117.88 |
118.10 |
116.98 |
117.39 |
-0.43 |
1,108 |
4,440 |
+66 |
Total Volume and Open Interest |
412,900 |
628,037 |
-4,090 |
Mexican Peso(CME) |
Jun18 |
180618 |
483.75 |
484.63 |
481.25 |
481.63 |
-2.38 |
79,306 |
64,530 |
-24,108 |
Jul18 |
180619 |
485.00 |
485.00 |
485.00 |
485.00 |
+0.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
101,109 |
210,145 |
-3,154 |
Brazilian Real(CME) |
Jul18 |
180619 |
265.30 |
268.65 |
264.15 |
267.05 |
+1.10 |
5,213 |
35,774 |
-336 |
Aug18 |
180619 |
266.80 |
267.55 |
263.50 |
266.30 |
+1.15 |
32 |
282 |
+15 |
Sep18 |
180619 |
260.00 |
266.15 |
260.00 |
265.40 |
+1.30 |
276 |
4,391 |
-120 |
Oct18 |
180619 |
264.75 |
264.75 |
264.75 |
264.75 |
+0.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,521 |
40,503 |
-441 |
30-Year T-Bonds(CBOT) |
Jun18 |
180619 |
144~200 |
145~190 |
144~190 |
144~300 |
+0~170 |
2,858 |
5,092 |
-501 |
Sep18 |
180619 |
143~250 |
144~250 |
143~230 |
144~030 |
+0~170 |
304,240 |
808,949 |
+2,782 |
Dec18 |
180619 |
143~120 |
143~120 |
143~120 |
143~120 |
+0~170 |
0 |
9 |
+0 |
Total Volume and Open Interest |
307,098 |
814,050 |
+2,281 |
10-Year T-Notes(CBOT) |
Jun18 |
180619 |
119~305 |
120~155 |
119~305 |
120~045 |
+0~075 |
5,683 |
13,311 |
-2,328 |
Sep18 |
180619 |
119~215 |
120~060 |
119~210 |
119~270 |
+0~080 |
1,634,656 |
3,394,927 |
-788 |
Dec18 |
180619 |
119~210 |
119~210 |
119~210 |
119~210 |
+0~080 |
2 |
6 |
-1 |
Total Volume and Open Interest |
1,640,341 |
3,408,244 |
-3,117 |
5-Year T-Notes(CBOT) |
Jun18 |
180619 |
113~222 |
113~282 |
113~206 |
113~214 |
+0~046 |
2,603 |
41,391 |
-1,141 |
Sep18 |
180619 |
113~092 |
113~200 |
113~090 |
113~124 |
+0~046 |
825,933 |
3,720,563 |
+11,953 |
Dec18 |
180619 |
112~250 |
112~250 |
112~250 |
112~250 |
+0~046 |
0 |
3 |
+0 |
Total Volume and Open Interest |
828,536 |
3,761,957 |
+10,812 |
2 Year T-Notes(CBOT) |
Jun18 |
180619 |
106~010 |
106~040 |
106~010 |
106~010 |
+0~004 |
3,759 |
7,776 |
-1,857 |
Sep18 |
180619 |
105~270 |
105~306 |
105~266 |
105~274 |
+0~006 |
300,323 |
1,795,569 |
+24,375 |
Dec18 |
180619 |
105~196 |
105~196 |
105~196 |
105~196 |
+0~006 |
|
|
|
Total Volume and Open Interest |
304,082 |
1,803,345 |
+22,518 |
Eurodollars(CME) |
Sep18 |
180619 |
97.535 |
97.560 |
97.530 |
97.530 |
unch |
279,262 |
1,352,916 |
+2,229 |
Dec18 |
180619 |
97.340 |
97.385 |
97.340 |
97.345 |
+0.010 |
369,661 |
1,857,508 |
-38,018 |
Mar19 |
180619 |
97.205 |
97.265 |
97.205 |
97.215 |
+0.015 |
278,664 |
1,400,223 |
+25,434 |
Jun19 |
180619 |
97.095 |
97.170 |
97.095 |
97.115 |
+0.020 |
316,715 |
1,293,007 |
-133,739 |
Sep19 |
180619 |
97.020 |
97.100 |
97.020 |
97.045 |
+0.025 |
283,575 |
930,263 |
+24,979 |
Dec19 |
180619 |
96.965 |
97.055 |
96.965 |
96.995 |
+0.030 |
322,305 |
1,877,392 |
+10,159 |
Mar20 |
180619 |
96.955 |
97.035 |
96.955 |
96.980 |
+0.030 |
154,674 |
972,532 |
-2,772 |
Jun20 |
180619 |
96.950 |
97.035 |
96.950 |
96.980 |
+0.035 |
153,665 |
849,250 |
-105,527 |
Sep20 |
180619 |
96.950 |
97.035 |
96.950 |
96.985 |
+0.040 |
154,017 |
739,874 |
+7,200 |
Dec20 |
180619 |
96.945 |
97.030 |
96.945 |
96.980 |
+0.045 |
157,618 |
764,741 |
-21,239 |
Mar21 |
180619 |
96.960 |
97.040 |
96.960 |
96.990 |
+0.040 |
99,232 |
388,716 |
+2,273 |
Jun21 |
180619 |
96.965 |
97.045 |
96.965 |
96.995 |
+0.040 |
62,078 |
234,597 |
-56,544 |
Sep21 |
180619 |
96.970 |
97.045 |
96.970 |
97.000 |
+0.040 |
55,882 |
199,091 |
+4,831 |
Dec21 |
180619 |
96.955 |
97.035 |
96.955 |
96.990 |
+0.040 |
43,044 |
297,201 |
+1,244 |
Mar22 |
180619 |
96.965 |
97.040 |
96.965 |
96.990 |
+0.035 |
41,770 |
120,941 |
-6,678 |
Jun22 |
180619 |
96.960 |
97.035 |
96.960 |
96.990 |
+0.040 |
34,069 |
96,612 |
-2,122 |
Sep22 |
180619 |
96.960 |
97.030 |
96.960 |
96.985 |
+0.040 |
30,458 |
65,007 |
-1,911 |
Dec22 |
180619 |
96.950 |
97.010 |
96.950 |
96.970 |
+0.035 |
27,977 |
122,756 |
+2,966 |
Total Volume and Open Interest |
3,184,927 |
15,144,653 |
-313,324 |
Ultra T-Bond(CBOT) |
Jun18 |
180619 |
159~27 |
159~31 |
158~30 |
159~00 |
+0~23 |
6,355 |
11,285 |
-8,698 |
Sep18 |
180619 |
157~26 |
159~09 |
157~24 |
158~08 |
+0~23 |
157,556 |
981,462 |
+1,396 |
Dec18 |
180619 |
158~13 |
158~13 |
158~13 |
158~13 |
+0~23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
163,911 |
992,748 |
-7,302 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180619 |
128~100 |
128~300 |
128~095 |
128~165 |
+0~105 |
161 |
4,613 |
-62 |
Sep18 |
180619 |
127~155 |
128~050 |
127~150 |
127~230 |
+0~110 |
156,180 |
534,010 |
-6,667 |
Dec18 |
180619 |
127~230 |
127~230 |
127~230 |
127~230 |
+0~110 |
|
|
|
Total Volume and Open Interest |
156,341 |
538,623 |
-6,729 |
30 Day Federal Funds(CBOT) |
Jun18 |
180619 |
98.185 |
98.185 |
98.183 |
98.183 |
unch |
14,832 |
167,951 |
+4,481 |
Jul18 |
180619 |
98.090 |
98.095 |
98.085 |
98.090 |
unch |
27,102 |
259,715 |
-4,564 |
Aug18 |
180619 |
98.090 |
98.090 |
98.080 |
98.085 |
unch |
46,127 |
258,402 |
+9,062 |
Sep18 |
180619 |
98.060 |
98.065 |
98.055 |
98.055 |
unch |
17,114 |
107,319 |
-2,298 |
Oct18 |
180619 |
97.880 |
97.900 |
97.880 |
97.890 |
+0.010 |
29,547 |
244,064 |
+7,686 |
Nov18 |
180619 |
97.875 |
97.890 |
97.875 |
97.880 |
+0.010 |
48,807 |
226,419 |
+11,142 |
Total Volume and Open Interest |
279,522 |
2,000,759 |
+29,533 |
Japanese Govt Bonds(SGX) |
Sep18 |
180619 |
150.76 |
150.88 |
150.74 |
150.87 |
+0.10 |
1,184 |
20,134 |
+427 |
Dec18 |
180619 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.10 |
|
|
|
Mar19 |
180619 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,184 |
20,134 |
+427 |
Euro-Buxl(EUREX) |
Sep18 |
180619 |
172.82 |
174.18 |
172.80 |
173.58 |
+1.48 |
69,623 |
230,438 |
-7,551 |
Dec18 |
180619 |
172.10 |
172.10 |
172.10 |
172.10 |
+1.50 |
0 |
1 |
+1 |
Mar19 |
180619 |
171.58 |
171.58 |
171.58 |
171.58 |
+0.98 |
|
|
|
Total Volume and Open Interest |
69,623 |
230,439 |
-7,550 |
Euro-Bund(EUREX) |
Sep18 |
180619 |
161.49 |
161.86 |
161.46 |
161.53 |
+0.38 |
792,238 |
1,832,908 |
-150,151 |
Dec18 |
180619 |
159.05 |
159.30 |
159.01 |
159.01 |
+0.38 |
14 |
110 |
-4 |
Mar19 |
180619 |
159.01 |
159.01 |
159.01 |
159.01 |
+0.38 |
|
|
|
Total Volume and Open Interest |
792,252 |
1,833,018 |
-150,155 |
Euro-Bobl(EUREX) |
Sep18 |
180619 |
131.82 |
132.02 |
131.82 |
131.88 |
+0.16 |
545,088 |
1,604,256 |
-97,689 |
Dec18 |
180619 |
131.25 |
131.25 |
131.25 |
131.25 |
+0.16 |
0 |
28 |
+0 |
Mar19 |
180619 |
131.25 |
131.25 |
131.25 |
131.25 |
+0.16 |
|
|
|
Total Volume and Open Interest |
545,088 |
1,604,284 |
-97,689 |
Euro-Schatz(EUREX) |
Sep18 |
180619 |
112.01 |
112.04 |
112.00 |
112.02 |
+0.03 |
328,865 |
1,824,251 |
-42,747 |
Dec18 |
180619 |
112.02 |
112.02 |
112.02 |
112.02 |
+0.03 |
|
|
|
Mar19 |
180619 |
112.02 |
112.02 |
112.02 |
112.02 |
+0.03 |
|
|
|
Total Volume and Open Interest |
328,865 |
1,824,251 |
-42,747 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180619 |
100.300 |
100.305 |
100.300 |
100.305 |
-0.005 |
8 |
3,797 |
+0 |
Dec18 |
180619 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
13,568 |
+10 |
Total Volume and Open Interest |
1,062 |
28,941 |
-1,853 |
Long Gilt(LIFFE) |
Jun18 |
180619 |
124~00 |
124~00 |
123~27 |
123~29 |
+0~14 |
1 |
48,235 |
+1 |
Sep18 |
180619 |
123~00 |
123~06 |
122~28 |
122~31 |
+0~14 |
214,678 |
738,868 |
-2,761 |
Total Volume and Open Interest |
214,679 |
787,155 |
-2,760 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180619 |
99.36 |
99.38 |
99.36 |
99.37 |
+0.01 |
49,127 |
466,490 |
-11,559 |
Sep18 |
180619 |
99.24 |
99.25 |
99.23 |
99.25 |
+0.02 |
78,802 |
469,694 |
+3,446 |
Dec18 |
180619 |
99.16 |
99.17 |
99.15 |
99.17 |
+0.02 |
61,532 |
484,256 |
+4,297 |
Mar19 |
180619 |
99.07 |
99.09 |
99.07 |
99.09 |
+0.03 |
60,761 |
329,074 |
+917 |
Jun19 |
180619 |
99.01 |
99.02 |
99.00 |
99.02 |
+0.03 |
76,335 |
311,344 |
-5,844 |
Sep19 |
180619 |
98.93 |
98.96 |
98.93 |
98.95 |
+0.04 |
78,087 |
269,546 |
+717 |
Total Volume and Open Interest |
739,747 |
3,434,153 |
-50,483 |
3-Mth Euribor(LIFFE) |
Sep18 |
180619 |
100.310 |
100.310 |
100.300 |
100.305 |
unch |
75,804 |
555,277 |
+10,133 |
Dec18 |
180619 |
100.290 |
100.295 |
100.280 |
100.290 |
unch |
81,457 |
508,183 |
-2,857 |
Mar19 |
180619 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
68,020 |
444,146 |
+5,535 |
Total Volume and Open Interest |
1,732,396 |
5,246,310 |
+6,260 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180619 |
98.04 |
98.04 |
97.99 |
98.00 |
-0.04 |
29,811 |
250,744 |
-5,103 |
Dec18 |
180619 |
98.03 |
98.04 |
98.00 |
98.01 |
-0.03 |
38,506 |
216,875 |
+7,866 |
Mar19 |
180619 |
97.99 |
98.01 |
97.97 |
97.99 |
-0.01 |
35,266 |
172,284 |
+4,503 |
Jun19 |
180619 |
97.93 |
97.97 |
97.92 |
97.95 |
+0.01 |
17,514 |
127,009 |
-1,448 |
Sep19 |
180619 |
97.86 |
97.91 |
97.85 |
97.90 |
+0.03 |
13,882 |
90,387 |
+306 |
Dec19 |
180619 |
97.80 |
97.85 |
97.78 |
97.84 |
+0.04 |
9,756 |
92,959 |
-532 |
Mar20 |
180619 |
97.73 |
97.80 |
97.72 |
97.78 |
+0.05 |
5,197 |
46,943 |
-605 |
Jun20 |
180619 |
97.68 |
97.74 |
97.66 |
97.73 |
+0.05 |
1,842 |
21,387 |
+119 |
Sep20 |
180619 |
97.61 |
97.70 |
97.61 |
97.69 |
+0.06 |
33 |
4,104 |
+21 |
Dec20 |
180619 |
97.64 |
97.64 |
97.64 |
97.64 |
+0.06 |
3 |
1,495 |
+3 |
Total Volume and Open Interest |
151,814 |
1,025,435 |
+5,127 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180619 |
97.32 |
97.39 |
97.31 |
97.37 |
+0.05 |
143,026 |
1,077,048 |
-549 |
Dec18 |
180619 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.05 |
|
|
|
Total Volume and Open Interest |
160,241 |
1,124,132 |
|
3-Year Aus T-Bonds(SFE) |
Sep18 |
180619 |
97.86 |
97.91 |
97.85 |
97.89 |
+0.03 |
219,801 |
1,009,320 |
+66,813 |
Dec18 |
180619 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.03 |
|
|
|
Total Volume and Open Interest |
319,586 |
1,179,403 |
|
Gold(CMX) |
Jun18 |
180619 |
1278.7 |
1281.8 |
1269.9 |
1275.6 |
-0.6 |
589 |
283 |
-262 |
Aug18 |
180619 |
1280.7 |
1286.8 |
1272.6 |
1278.6 |
-1.5 |
525,960 |
336,876 |
+2,379 |
Oct18 |
180619 |
1287.8 |
1292.4 |
1278.6 |
1284.4 |
-1.6 |
6,060 |
12,102 |
-104 |
Dec18 |
180619 |
1294.0 |
1298.5 |
1284.9 |
1290.7 |
-1.6 |
18,220 |
91,946 |
+5,744 |
Feb19 |
180619 |
1303.7 |
1304.5 |
1294.2 |
1297.0 |
-1.6 |
1,764 |
15,115 |
+484 |
Apr19 |
180619 |
1309.4 |
1309.4 |
1299.1 |
1303.2 |
-1.7 |
103 |
4,583 |
-51 |
Jun19 |
180619 |
1312.7 |
1317.2 |
1306.8 |
1309.7 |
-1.7 |
613 |
3,894 |
-100 |
Aug19 |
180619 |
1313.2 |
1316.1 |
1312.6 |
1316.1 |
-1.8 |
137 |
713 |
+93 |
Oct19 |
180619 |
1318.5 |
1322.6 |
1318.5 |
1322.6 |
-1.9 |
9 |
100 |
-2 |
Dec19 |
180619 |
1327.9 |
1329.2 |
1327.9 |
1329.2 |
-1.9 |
64 |
4,273 |
+33 |
Feb20 |
180619 |
1335.8 |
1335.8 |
1335.8 |
1335.8 |
-1.9 |
0 |
1 |
+0 |
Apr20 |
180619 |
1342.2 |
1342.2 |
1342.2 |
1342.2 |
-1.9 |
|
|
|
Total Volume and Open Interest |
555,061 |
472,680 |
+8,241 |
Silver(CMX) |
Jul18 |
180619 |
1647.0 |
1655.0 |
1624.0 |
1632.3 |
-11.7 |
173,546 |
106,909 |
-15,508 |
Sep18 |
180619 |
1654.0 |
1663.0 |
1631.0 |
1639.6 |
-12.0 |
25,739 |
75,948 |
+3,282 |
Dec18 |
180619 |
1671.0 |
1674.5 |
1643.0 |
1651.8 |
-11.9 |
3,393 |
31,305 |
-207 |
Mar19 |
180619 |
1687.0 |
1687.0 |
1659.5 |
1664.0 |
-12.1 |
331 |
3,586 |
-72 |
May19 |
180619 |
1673.0 |
1673.5 |
1672.4 |
1672.4 |
-12.1 |
1 |
299 |
+0 |
Jul19 |
180619 |
1704.5 |
1704.5 |
1681.2 |
1681.2 |
-12.1 |
9 |
497 |
+0 |
Sep19 |
180619 |
1690.2 |
1690.2 |
1690.2 |
1690.2 |
-12.2 |
0 |
151 |
+0 |
Total Volume and Open Interest |
203,331 |
220,166 |
-12,588 |
Platinum(NYMEX) |
Jul18 |
180619 |
884.3 |
886.4 |
862.2 |
864.9 |
-19.0 |
35,597 |
59,555 |
-1,828 |
Oct18 |
180619 |
888.3 |
890.3 |
866.4 |
868.7 |
-19.2 |
5,878 |
27,473 |
+2,928 |
Jan19 |
180619 |
891.2 |
891.4 |
872.5 |
874.8 |
-18.4 |
143 |
611 |
+58 |
Apr19 |
180619 |
895.0 |
895.0 |
879.6 |
880.8 |
-18.4 |
42 |
28 |
+21 |
Total Volume and Open Interest |
41,726 |
87,716 |
+1,225 |
Palladium(NYMEX) |
Jun18 |
180619 |
985.00 |
985.00 |
970.30 |
970.30 |
-24.60 |
2 |
22 |
-2 |
Sep18 |
180619 |
985.60 |
986.70 |
959.00 |
960.30 |
-22.60 |
4,595 |
22,758 |
-730 |
Dec18 |
180619 |
978.10 |
978.10 |
955.00 |
955.00 |
-23.60 |
34 |
896 |
+13 |
Total Volume and Open Interest |
4,631 |
23,684 |
-719 |
Copper(CMX) |
Jul18 |
180619 |
312.65 |
313.35 |
303.65 |
304.70 |
-5.95 |
121,105 |
92,617 |
-6,893 |
Sep18 |
180619 |
314.65 |
315.55 |
306.00 |
307.00 |
-5.90 |
30,025 |
97,563 |
+896 |
Dec18 |
180619 |
317.45 |
318.00 |
308.60 |
309.70 |
-5.90 |
9,791 |
47,894 |
+1,065 |
Mar19 |
180619 |
319.80 |
319.80 |
311.15 |
312.00 |
-5.90 |
2,204 |
23,266 |
+626 |
May19 |
180619 |
320.75 |
320.75 |
312.20 |
313.20 |
-5.80 |
816 |
6,846 |
-84 |
Total Volume and Open Interest |
165,653 |
288,381 |
-4,166 |
E-mini DJIA Index(CBOT) |
Sep18 |
180619 |
25001 |
25017 |
24569 |
24715 |
-301 |
240,917 |
86,546 |
+2,652 |
Dec18 |
180619 |
25008 |
25022 |
24587 |
24727 |
-303 |
142 |
438 |
-15 |
Mar19 |
180619 |
24615 |
24768 |
24615 |
24768 |
-320 |
1 |
11 |
+0 |
Jun19 |
180619 |
24827 |
24827 |
24827 |
24827 |
-294 |
|
|
|
Total Volume and Open Interest |
241,060 |
86,995 |
-21,823 |
S & P 500(CME) |
Sep18 |
180619 |
2774.40 |
2774.40 |
2736.50 |
2766.20 |
-13.50 |
3,235 |
46,248 |
+1,916 |
Dec18 |
180619 |
2770.10 |
2770.10 |
2751.90 |
2770.10 |
-13.80 |
0 |
300 |
+0 |
Mar19 |
180619 |
2776.50 |
2776.50 |
2758.20 |
2776.50 |
-13.70 |
|
|
|
Jun19 |
180619 |
2786.40 |
2786.40 |
2768.10 |
2786.40 |
-13.70 |
|
|
|
Total Volume and Open Interest |
3,235 |
46,548 |
-75,521 |
S & P 500 E-Mini(CME) |
Sep18 |
180619 |
2778.25 |
2780.25 |
2735.75 |
2766.25 |
-13.50 |
1,512,061 |
2,607,634 |
+5,630 |
Dec18 |
180619 |
2783.00 |
2784.25 |
2740.50 |
2770.00 |
-14.00 |
1,550 |
44,408 |
+122 |
Mar19 |
180619 |
2760.00 |
2777.75 |
2747.75 |
2776.50 |
-13.75 |
12 |
7,878 |
-3 |
Jun19 |
180619 |
2786.50 |
2786.50 |
2786.50 |
2786.50 |
-13.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,513,623 |
2,659,921 |
-775,106 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180619 |
7275.00 |
7279.00 |
7157.50 |
7252.25 |
-23.75 |
364,647 |
218,743 |
+3,404 |
Dec18 |
180619 |
7299.50 |
7305.25 |
7189.00 |
7280.50 |
-24.00 |
172 |
1,696 |
+76 |
Mar19 |
180619 |
7265.00 |
7302.50 |
7245.75 |
7302.50 |
-24.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
364,819 |
220,447 |
-77,765 |
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 |
180619 |
2001.10 |
2002.10 |
1973.70 |
1997.10 |
-3.00 |
18,584 |
84,717 |
-1,457 |
Dec18 |
180619 |
2000.10 |
2003.80 |
1981.20 |
2000.10 |
-3.40 |
|
|
|
Total Volume and Open Interest |
18,584 |
84,717 |
-13,576 |
Volatility Index(CBOE) |
Jun18 |
180619 |
12.70 |
14.45 |
12.65 |
13.58 |
+0.90 |
88,151 |
82,317 |
-9,907 |
Jul18 |
180619 |
13.70 |
15.00 |
13.60 |
14.23 |
+0.55 |
93,328 |
193,107 |
+4,836 |
Aug18 |
180619 |
14.25 |
15.30 |
14.16 |
14.78 |
+0.55 |
28,426 |
52,248 |
+3,575 |
Sep18 |
180619 |
14.85 |
15.81 |
14.80 |
15.28 |
+0.45 |
14,609 |
43,597 |
+3,651 |
Total Volume and Open Interest |
237,390 |
456,836 |
+3,587 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180619 |
1045.70 |
1045.70 |
1045.70 |
1045.70 |
-0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180619 |
1698.50 |
1699.80 |
1675.60 |
1698.80 |
-0.80 |
128,066 |
554,378 |
+476 |
Dec18 |
180619 |
1704.40 |
1704.40 |
1682.00 |
1704.40 |
-1.00 |
2 |
8 |
+2 |
Mar19 |
180619 |
1711.40 |
1711.40 |
1711.40 |
1711.40 |
-0.70 |
|
|
|
Total Volume and Open Interest |
128,068 |
554,386 |
-54,053 |
Nikkei 225(CME) |
Sep18 |
180619 |
22695 |
22710 |
22105 |
22255 |
-440 |
12,395 |
31,037 |
-237 |
Dec18 |
180619 |
22125 |
22125 |
22125 |
22125 |
-440 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,395 |
31,038 |
-237 |
Nikkei 225(SGX) |
Sep18 |
180619 |
22645 |
22675 |
22175 |
22185 |
-460 |
66,284 |
125,151 |
+5,764 |
Dec18 |
180619 |
22345 |
22345 |
22040 |
22040 |
-455 |
0 |
5,113 |
+0 |
Mar19 |
180619 |
21995 |
21995 |
21995 |
21995 |
-460 |
0 |
300 |
+0 |
Total Volume and Open Interest |
67,084 |
142,256 |
+9,692 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180619 |
22630 |
22670 |
22180 |
22180 |
-440 |
676,253 |
208,375 |
+15,047 |
Dec18 |
180619 |
22460 |
22500 |
22010 |
22010 |
-450 |
5,655 |
5,571 |
+577 |
Total Volume and Open Interest |
728,313 |
266,928 |
+16,033 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180619 |
22630 |
22670 |
22180 |
22180 |
-440 |
46,111 |
255,490 |
+3,557 |
Dec18 |
180619 |
22460 |
22500 |
22010 |
22010 |
-450 |
236 |
51,857 |
+56 |
Total Volume and Open Interest |
46,413 |
374,123 |
+4,848 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180619 |
22655 |
22675 |
22070 |
22210 |
-450 |
30,840 |
53,092 |
+1,055 |
Dec18 |
180619 |
22045 |
22045 |
21930 |
22045 |
-450 |
|
|
|
Total Volume and Open Interest |
30,840 |
53,092 |
+1,055 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180619 |
22210 |
22210 |
22100 |
22210 |
-450 |
|
|
|
Dec18 |
180619 |
22050 |
22050 |
22050 |
22050 |
-450 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul18 |
180619 |
5395.0 |
5412.5 |
5358.0 |
5384.0 |
-59.0 |
96,980 |
325,357 |
+14,723 |
Aug18 |
180619 |
5396.0 |
5405.5 |
5357.0 |
5382.0 |
-59.0 |
14 |
13 |
+2 |
Sep18 |
180619 |
5389.5 |
5389.5 |
5360.0 |
5378.5 |
-59.0 |
202 |
18,778 |
+69 |
Total Volume and Open Interest |
112,150 |
380,678 |
-94,154 |
Hang Seng Index(HKFE) |
Jun18 |
180619 |
30260 |
30295 |
29267 |
29371 |
-887 |
212,268 |
114,300 |
+1,273 |
Jul18 |
180619 |
30090 |
30090 |
29078 |
29179 |
-894 |
1,579 |
3,565 |
+735 |
Total Volume and Open Interest |
214,366 |
129,036 |
+2,067 |
DAX(EUREX) |
Sep18 |
180619 |
12677.0 |
12720.0 |
12572.5 |
12675.0 |
-146.0 |
104,680 |
117,499 |
-2,514 |
Dec18 |
180619 |
12650.5 |
12680.0 |
12564.5 |
12657.5 |
-147.0 |
38 |
1,334 |
+15 |
Mar19 |
180619 |
12651.0 |
12651.0 |
12651.0 |
12651.0 |
-152.5 |
|
|
|
Total Volume and Open Interest |
114,203 |
118,833 |
|
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180619 |
12684.0 |
12720.0 |
12573.0 |
12675.0 |
-146.0 |
39,220 |
10,367 |
+1,183 |
Dec18 |
180619 |
12674.0 |
12689.0 |
12571.0 |
12657.5 |
-147.0 |
50 |
103 |
+4 |
Total Volume and Open Interest |
40,739 |
10,470 |
+1,187 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180619 |
3420 |
3443 |
3399 |
3427 |
-31 |
1,188,282 |
3,406,738 |
+104,888 |
Dec18 |
180619 |
3408 |
3419 |
3384 |
3410 |
-30 |
2,200 |
149,963 |
+4,673 |
Total Volume and Open Interest |
2,527,541 |
3,601,301 |
-623,170 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180619 |
8420 |
8451 |
8392 |
8430 |
-66 |
37,700 |
207,390 |
+5,502 |
Dec18 |
180619 |
8400 |
8410 |
8384 |
8410 |
-68 |
7 |
774 |
+4 |
Total Volume and Open Interest |
38,059 |
208,164 |
+5,506 |
FT-SE 100(EURONEXT) |
Sep18 |
180619 |
7575.50 |
7575.50 |
7475.00 |
7536.00 |
-28.50 |
154,160 |
622,347 |
-3,480 |
Dec18 |
180619 |
7495.00 |
7495.00 |
7495.00 |
7495.00 |
-29.00 |
1,313 |
1,618 |
+210 |
Mar19 |
180619 |
7434.50 |
7434.50 |
7434.50 |
7434.50 |
-28.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
155,473 |
623,975 |
-69,358 |
SPI 200(SFE) |
Jun18 |
180619 |
6118.0 |
6161.0 |
6102.0 |
6106.0 |
-13.0 |
65,292 |
300,703 |
-1,675 |
Sep18 |
180619 |
6057.0 |
6104.0 |
6046.0 |
6049.0 |
-11.0 |
20,120 |
52,187 |
+8,667 |
Dec18 |
180619 |
6083.0 |
6084.0 |
6042.0 |
6042.0 |
-11.0 |
0 |
3,193 |
+0 |
Total Volume and Open Interest |
85,413 |
359,151 |
+6,992 |
FTSE MIB(ISE) |
Sep18 |
180619 |
21760.00 |
22100.00 |
21620.00 |
22022.00 |
+7.00 |
33,602 |
44,116 |
+856 |
Dec18 |
180619 |
21530.00 |
21885.00 |
21530.00 |
21872.00 |
-1.00 |
18 |
15 |
+9 |
Mar19 |
180619 |
21790.00 |
21790.00 |
21790.00 |
21790.00 |
+7.00 |
|
|
|
Total Volume and Open Interest |
33,620 |
44,131 |
-7,895 |
KOSPI 200(KFE) |
Sep18 |
180619 |
305.85 |
306.00 |
300.85 |
301.35 |
-4.50 |
179,216 |
239,442 |
+11,457 |
Dec18 |
180619 |
305.85 |
306.10 |
301.45 |
302.15 |
-3.75 |
129 |
43,296 |
+146 |
Mar19 |
180619 |
301.10 |
301.80 |
300.00 |
300.00 |
-3.30 |
15 |
2,317 |
+0 |
Total Volume and Open Interest |
179,361 |
312,486 |
+11,604 |
GSCI(CME) |
Jul18 |
180619 |
461.40 |
463.10 |
459.25 |
463.10 |
-4.05 |
151 |
15,182 |
+102 |
Aug18 |
180619 |
460.95 |
460.95 |
456.75 |
460.95 |
-4.05 |
|
|
|
Sep18 |
180619 |
460.25 |
460.25 |
460.25 |
460.25 |
-4.05 |
|
|
|
Total Volume and Open Interest |
151 |
15,182 |
-1,910 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|