|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180620 |
890.75 |
896.00 |
877.00 |
889.50 |
+0.50 |
139,697 |
229,759 |
-23,352 |
Aug18 |
180620 |
896.25 |
901.25 |
882.50 |
894.50 |
+0.25 |
59,575 |
83,158 |
-522 |
Sep18 |
180620 |
901.25 |
907.00 |
888.50 |
900.25 |
unch |
27,024 |
40,748 |
-1,052 |
Nov18 |
180620 |
912.75 |
917.50 |
898.50 |
910.50 |
-0.50 |
117,196 |
363,741 |
+6,672 |
Jan19 |
180620 |
920.75 |
926.50 |
908.00 |
920.00 |
-0.25 |
8,757 |
70,498 |
+1,393 |
Mar19 |
180620 |
926.50 |
930.25 |
913.25 |
924.00 |
unch |
7,197 |
72,049 |
-557 |
May19 |
180620 |
934.00 |
938.00 |
921.50 |
932.00 |
unch |
5,226 |
32,939 |
+617 |
Jul19 |
180620 |
941.50 |
945.50 |
929.00 |
939.75 |
+0.25 |
3,257 |
21,839 |
+304 |
Aug19 |
180620 |
935.00 |
940.75 |
933.00 |
939.50 |
+0.25 |
131 |
296 |
+6 |
Sep19 |
180620 |
928.00 |
931.75 |
928.00 |
931.75 |
+1.00 |
7 |
88 |
+1 |
Nov19 |
180620 |
929.00 |
931.00 |
915.25 |
927.50 |
+2.00 |
2,087 |
11,319 |
-57 |
Jan20 |
180620 |
933.25 |
933.25 |
933.25 |
933.25 |
+3.50 |
0 |
209 |
+0 |
Mar20 |
180620 |
935.25 |
935.25 |
935.25 |
935.25 |
+3.00 |
0 |
50 |
+0 |
May20 |
180620 |
939.25 |
939.25 |
939.25 |
939.25 |
+3.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
370,169 |
927,046 |
-16,538 |
Soybean Meal(CBOT) |
Jul18 |
180620 |
334.40 |
337.90 |
327.90 |
333.20 |
-1.30 |
46,154 |
95,584 |
-4,676 |
Aug18 |
180620 |
336.30 |
339.50 |
329.60 |
334.80 |
-1.50 |
18,652 |
71,145 |
+1,708 |
Sep18 |
180620 |
338.20 |
341.10 |
331.00 |
336.00 |
-2.10 |
11,037 |
54,227 |
+746 |
Oct18 |
180620 |
339.50 |
341.80 |
331.80 |
336.50 |
-2.50 |
7,162 |
33,597 |
+790 |
Dec18 |
180620 |
339.90 |
342.80 |
332.40 |
337.30 |
-3.00 |
32,491 |
162,296 |
+2,865 |
Jan19 |
180620 |
339.10 |
340.80 |
330.40 |
335.70 |
-3.00 |
4,009 |
34,038 |
+1,047 |
Mar19 |
180620 |
333.00 |
335.40 |
326.20 |
331.60 |
-2.10 |
2,275 |
27,095 |
+279 |
May19 |
180620 |
332.40 |
333.80 |
325.20 |
330.30 |
-2.00 |
2,278 |
14,295 |
+648 |
Jul19 |
180620 |
334.30 |
335.20 |
326.90 |
331.80 |
-2.20 |
1,396 |
12,393 |
+111 |
Aug19 |
180620 |
333.50 |
334.70 |
327.00 |
331.30 |
-2.10 |
388 |
1,372 |
+155 |
Total Volume and Open Interest |
126,804 |
515,735 |
+3,799 |
Soybean Oil(CBOT) |
Jul18 |
180620 |
29.00 |
29.42 |
28.95 |
29.37 |
+0.52 |
46,396 |
113,599 |
-3,947 |
Aug18 |
180620 |
29.12 |
29.51 |
29.07 |
29.48 |
+0.51 |
12,999 |
56,978 |
+2,549 |
Sep18 |
180620 |
29.27 |
29.64 |
29.22 |
29.62 |
+0.50 |
6,045 |
37,456 |
-95 |
Oct18 |
180620 |
29.40 |
29.77 |
29.38 |
29.75 |
+0.48 |
3,206 |
23,648 |
-79 |
Dec18 |
180620 |
29.67 |
30.07 |
29.66 |
30.04 |
+0.46 |
31,349 |
202,422 |
+4,631 |
Jan19 |
180620 |
29.99 |
30.33 |
29.93 |
30.31 |
+0.46 |
4,182 |
29,474 |
+1,288 |
Mar19 |
180620 |
30.28 |
30.66 |
30.27 |
30.64 |
+0.44 |
1,440 |
29,237 |
+27 |
May19 |
180620 |
30.67 |
30.97 |
30.58 |
30.94 |
+0.41 |
1,005 |
11,805 |
+26 |
Jul19 |
180620 |
31.01 |
31.30 |
30.88 |
31.25 |
+0.39 |
653 |
9,109 |
+130 |
Aug19 |
180620 |
31.10 |
31.42 |
31.04 |
31.36 |
+0.37 |
175 |
1,571 |
+125 |
Total Volume and Open Interest |
108,363 |
522,999 |
+4,943 |
Canola(WCE) |
Jul18 |
180620 |
518.3 |
520.6 |
517.3 |
519.4 |
+1.1 |
9,158 |
38,515 |
-5,302 |
Nov18 |
180620 |
506.4 |
509.0 |
506.0 |
508.3 |
+1.9 |
11,414 |
126,659 |
-1,832 |
Jan19 |
180620 |
513.0 |
516.0 |
513.0 |
515.2 |
+2.2 |
1,340 |
27,231 |
+668 |
Mar19 |
180620 |
519.2 |
519.5 |
519.1 |
519.2 |
+2.2 |
154 |
2,673 |
+12 |
May19 |
180620 |
521.9 |
521.9 |
521.7 |
521.7 |
+2.0 |
17 |
771 |
+17 |
Total Volume and Open Interest |
22,093 |
196,192 |
-6,437 |
Corn(CBOT) |
Jul18 |
180620 |
354.00 |
357.00 |
347.50 |
354.25 |
+0.50 |
177,747 |
407,909 |
-14,146 |
Sep18 |
180620 |
363.50 |
366.75 |
357.00 |
363.75 |
+0.50 |
104,957 |
536,641 |
+1,340 |
Dec18 |
180620 |
375.50 |
378.50 |
369.00 |
375.75 |
+0.25 |
133,693 |
641,622 |
+21,569 |
Mar19 |
180620 |
385.25 |
388.00 |
378.50 |
385.25 |
+0.25 |
19,105 |
190,916 |
+3,565 |
May19 |
180620 |
391.75 |
394.50 |
385.25 |
392.00 |
+0.50 |
4,750 |
32,394 |
+1,722 |
Jul19 |
180620 |
398.25 |
400.50 |
391.50 |
398.00 |
unch |
7,167 |
78,195 |
+743 |
Sep19 |
180620 |
396.00 |
397.50 |
390.75 |
397.00 |
+1.75 |
779 |
20,712 |
+121 |
Dec19 |
180620 |
399.50 |
402.00 |
394.50 |
400.75 |
+1.25 |
5,976 |
59,874 |
+4 |
Mar20 |
180620 |
409.50 |
410.50 |
403.50 |
409.50 |
+1.00 |
67 |
2,068 |
+51 |
May20 |
180620 |
410.50 |
415.75 |
410.50 |
415.75 |
+1.00 |
0 |
280 |
+0 |
Total Volume and Open Interest |
454,288 |
1,972,530 |
+14,999 |
Wheat(CBOT) |
Jul18 |
180620 |
477.75 |
490.00 |
474.75 |
488.25 |
+10.50 |
75,216 |
94,998 |
-8,872 |
Sep18 |
180620 |
489.50 |
501.00 |
486.50 |
499.25 |
+9.75 |
62,501 |
158,935 |
-1,840 |
Dec18 |
180620 |
508.75 |
518.75 |
505.75 |
517.00 |
+7.75 |
38,263 |
150,022 |
-2,304 |
Mar19 |
180620 |
526.50 |
536.25 |
524.25 |
534.00 |
+6.25 |
12,014 |
45,227 |
+1,709 |
May19 |
180620 |
539.00 |
548.50 |
536.75 |
545.50 |
+5.50 |
3,452 |
10,400 |
+329 |
Jul19 |
180620 |
547.75 |
553.75 |
542.00 |
550.25 |
+4.50 |
5,698 |
30,825 |
+234 |
Total Volume and Open Interest |
198,926 |
504,241 |
-10,709 |
Wheat(KCBT) |
Jul18 |
180620 |
483.00 |
491.75 |
478.25 |
488.75 |
+5.75 |
26,247 |
59,643 |
-3,770 |
Sep18 |
180620 |
499.00 |
507.75 |
494.75 |
505.75 |
+6.75 |
24,920 |
103,261 |
-606 |
Dec18 |
180620 |
521.25 |
531.25 |
518.75 |
528.50 |
+5.75 |
13,364 |
75,155 |
-544 |
Mar19 |
180620 |
540.00 |
549.50 |
536.75 |
545.50 |
+4.50 |
3,984 |
21,628 |
+39 |
May19 |
180620 |
552.75 |
561.00 |
548.25 |
556.75 |
+4.25 |
1,876 |
4,861 |
+473 |
Jul19 |
180620 |
558.75 |
566.50 |
554.50 |
563.25 |
+4.50 |
2,918 |
9,274 |
+366 |
Sep19 |
180620 |
569.00 |
576.75 |
564.00 |
574.25 |
+4.75 |
648 |
906 |
+5 |
Total Volume and Open Interest |
74,364 |
276,805 |
-4,384 |
Wheat(MGE) |
Jul18 |
180620 |
550.00 |
558.50 |
548.50 |
552.75 |
+3.25 |
4,527 |
13,550 |
-903 |
Sep18 |
180620 |
560.00 |
569.50 |
559.25 |
563.25 |
+2.75 |
5,416 |
22,902 |
+1,224 |
Dec18 |
180620 |
576.00 |
583.25 |
573.75 |
577.75 |
+2.50 |
2,451 |
13,559 |
+322 |
Mar19 |
180620 |
591.00 |
598.75 |
589.00 |
592.50 |
+2.00 |
632 |
4,049 |
+69 |
May19 |
180620 |
603.00 |
608.75 |
599.75 |
601.00 |
+1.00 |
30 |
659 |
-1 |
Jul19 |
180620 |
609.50 |
614.00 |
607.75 |
609.00 |
+0.50 |
6 |
845 |
+1 |
Total Volume and Open Interest |
13,081 |
56,022 |
+715 |
Oats(CBOT) |
Jul18 |
180620 |
235.75 |
239.25 |
233.00 |
238.75 |
+3.75 |
384 |
2,026 |
-197 |
Sep18 |
180620 |
237.00 |
240.00 |
235.25 |
239.00 |
+3.00 |
82 |
1,097 |
+49 |
Dec18 |
180620 |
241.25 |
241.25 |
236.75 |
239.75 |
+1.25 |
196 |
2,214 |
+144 |
Mar19 |
180620 |
242.00 |
244.25 |
242.00 |
244.25 |
-1.00 |
13 |
34 |
+1 |
Total Volume and Open Interest |
675 |
5,371 |
-3 |
Rough Rice(CBOT) |
Jul18 |
180620 |
12.25 |
12.69 |
12.21 |
12.65 |
+0.44 |
1,602 |
3,936 |
-737 |
Sep18 |
180620 |
10.56 |
10.65 |
10.40 |
10.41 |
-0.11 |
875 |
5,707 |
+333 |
Nov18 |
180620 |
10.57 |
10.57 |
10.33 |
10.33 |
-0.12 |
136 |
808 |
+112 |
Jan19 |
180620 |
10.78 |
10.78 |
10.56 |
10.56 |
-0.06 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,613 |
10,457 |
-292 |
Live Cattle(CME) |
Jun18 |
180620 |
108.535 |
109.600 |
108.150 |
109.035 |
+0.500 |
1,068 |
7,312 |
-392 |
Aug18 |
180620 |
106.500 |
107.635 |
106.100 |
106.650 |
+0.220 |
19,604 |
149,374 |
-1,935 |
Oct18 |
180620 |
108.650 |
109.800 |
108.500 |
109.285 |
+0.785 |
8,857 |
75,962 |
-69 |
Dec18 |
180620 |
112.300 |
113.000 |
111.830 |
112.450 |
+0.220 |
7,381 |
53,170 |
+117 |
Feb19 |
180620 |
115.035 |
115.535 |
114.450 |
115.080 |
-0.055 |
2,993 |
21,457 |
+134 |
Apr19 |
180620 |
116.535 |
116.980 |
115.950 |
116.635 |
-0.015 |
1,590 |
11,534 |
+150 |
Total Volume and Open Interest |
41,905 |
328,337 |
-1,979 |
Feeder Cattle(CME) |
Aug18 |
180620 |
149.785 |
150.750 |
148.600 |
149.435 |
-0.195 |
5,457 |
23,427 |
-284 |
Sep18 |
180620 |
149.900 |
150.950 |
149.080 |
149.950 |
+0.050 |
1,880 |
6,079 |
+23 |
Oct18 |
180620 |
149.400 |
150.450 |
148.735 |
149.630 |
+0.230 |
1,440 |
5,910 |
+2 |
Nov18 |
180620 |
149.050 |
150.000 |
148.450 |
149.235 |
+0.105 |
996 |
4,837 |
+95 |
Jan19 |
180620 |
145.800 |
146.750 |
145.330 |
146.250 |
+0.200 |
661 |
2,770 |
+2 |
Mar19 |
180620 |
144.950 |
146.000 |
144.880 |
145.435 |
+0.135 |
420 |
1,331 |
-46 |
Apr19 |
180620 |
145.700 |
146.350 |
145.500 |
146.050 |
+0.565 |
11 |
61 |
+4 |
Total Volume and Open Interest |
10,865 |
44,415 |
-204 |
Lean Hogs(CME) |
Jul18 |
180620 |
81.950 |
82.385 |
79.550 |
80.035 |
-1.850 |
16,636 |
34,460 |
-3,884 |
Aug18 |
180620 |
77.500 |
77.800 |
74.730 |
75.150 |
-2.580 |
19,274 |
74,580 |
+3,493 |
Oct18 |
180620 |
63.150 |
63.380 |
60.630 |
61.285 |
-1.895 |
7,988 |
61,669 |
+853 |
Dec18 |
180620 |
58.400 |
58.500 |
56.035 |
56.750 |
-1.785 |
3,804 |
34,567 |
+383 |
Feb19 |
180620 |
63.250 |
63.430 |
61.200 |
62.000 |
-1.485 |
1,847 |
13,121 |
+362 |
Apr19 |
180620 |
67.500 |
67.650 |
65.850 |
66.635 |
-1.000 |
635 |
8,056 |
+212 |
May19 |
180620 |
71.730 |
71.730 |
70.800 |
71.230 |
-0.655 |
2 |
144 |
+0 |
Jun19 |
180620 |
75.680 |
76.035 |
74.330 |
75.450 |
-0.480 |
292 |
879 |
+117 |
Total Volume and Open Interest |
50,523 |
227,795 |
+1,541 |
Class III Milk(CME) |
Jun18 |
180620 |
15.35 |
15.36 |
15.26 |
15.32 |
unch |
307 |
3,068 |
-183 |
Jul18 |
180620 |
15.09 |
15.27 |
14.96 |
15.00 |
-0.12 |
445 |
3,803 |
-65 |
Aug18 |
180620 |
15.56 |
15.77 |
15.53 |
15.56 |
-0.06 |
349 |
3,087 |
+62 |
Sep18 |
180620 |
16.14 |
16.24 |
16.00 |
16.09 |
-0.03 |
216 |
2,922 |
-5 |
Oct18 |
180620 |
16.19 |
16.29 |
16.07 |
16.17 |
-0.02 |
164 |
2,668 |
-24 |
Nov18 |
180620 |
16.05 |
16.12 |
15.98 |
16.03 |
unch |
49 |
2,227 |
+10 |
Dec18 |
180620 |
16.03 |
16.04 |
15.95 |
15.98 |
unch |
53 |
2,050 |
-18 |
Jan19 |
180620 |
15.88 |
15.88 |
15.78 |
15.82 |
+0.01 |
36 |
606 |
+28 |
Feb19 |
180620 |
15.81 |
15.86 |
15.80 |
15.80 |
unch |
19 |
490 |
+14 |
Mar19 |
180620 |
15.79 |
15.85 |
15.75 |
15.75 |
-0.02 |
32 |
406 |
+13 |
Apr19 |
180620 |
15.93 |
15.94 |
15.89 |
15.89 |
+0.02 |
7 |
352 |
+4 |
May19 |
180620 |
15.95 |
16.00 |
15.95 |
15.95 |
unch |
2 |
207 |
+1 |
Jun19 |
180620 |
16.14 |
16.14 |
16.11 |
16.14 |
unch |
13 |
165 |
+0 |
Total Volume and Open Interest |
1,734 |
22,486 |
-122 |
Cocoa(ICE) |
Jul18 |
180620 |
2568 |
2568 |
2568 |
2568 |
+100 |
409 |
208 |
-386 |
Sep18 |
180620 |
2446 |
2562 |
2441 |
2553 |
+100 |
18,565 |
102,872 |
-2,772 |
Dec18 |
180620 |
2478 |
2584 |
2470 |
2575 |
+94 |
7,360 |
65,415 |
-82 |
Mar19 |
180620 |
2479 |
2577 |
2473 |
2570 |
+87 |
2,660 |
45,774 |
-101 |
May19 |
180620 |
2483 |
2574 |
2483 |
2568 |
+82 |
1,227 |
15,050 |
+388 |
Jul19 |
180620 |
2521 |
2573 |
2516 |
2573 |
+78 |
604 |
5,133 |
+311 |
Sep19 |
180620 |
2541 |
2579 |
2521 |
2579 |
+76 |
69 |
5,126 |
+35 |
Total Volume and Open Interest |
31,177 |
249,405 |
-2,353 |
Coffee "C"(ICE) |
Jul18 |
180620 |
114.10 |
114.80 |
113.35 |
113.65 |
-0.45 |
10,936 |
16,274 |
-8,735 |
Sep18 |
180620 |
116.45 |
117.15 |
116.10 |
116.65 |
+0.25 |
24,967 |
145,213 |
+4,828 |
Dec18 |
180620 |
119.75 |
120.55 |
119.55 |
120.10 |
+0.25 |
6,471 |
58,942 |
+795 |
Mar19 |
180620 |
123.55 |
124.05 |
123.10 |
123.60 |
+0.25 |
2,803 |
20,030 |
+318 |
May19 |
180620 |
125.85 |
126.40 |
125.50 |
125.95 |
+0.20 |
1,183 |
14,151 |
+137 |
Jul19 |
180620 |
128.10 |
128.40 |
127.75 |
128.20 |
+0.25 |
154 |
4,027 |
+70 |
Total Volume and Open Interest |
46,728 |
268,520 |
-2,535 |
Orange Juice(ICE) |
Jul18 |
180620 |
157.00 |
157.45 |
155.50 |
156.95 |
+0.05 |
1,192 |
4,476 |
-752 |
Sep18 |
180620 |
159.30 |
160.00 |
158.00 |
159.20 |
-0.15 |
1,114 |
9,031 |
+630 |
Nov18 |
180620 |
159.15 |
160.55 |
159.00 |
160.15 |
-0.10 |
30 |
1,606 |
+9 |
Jan19 |
180620 |
160.80 |
160.90 |
160.80 |
160.90 |
unch |
4 |
293 |
+0 |
Mar19 |
180620 |
161.25 |
161.35 |
161.25 |
161.35 |
+0.40 |
0 |
28 |
+0 |
May19 |
180620 |
161.35 |
161.35 |
161.35 |
161.35 |
+0.40 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,340 |
15,442 |
-113 |
Sugar #11(ICE) |
Jul18 |
180620 |
11.88 |
12.12 |
11.85 |
11.89 |
+0.05 |
41,230 |
115,822 |
-12,916 |
Oct18 |
180620 |
12.15 |
12.43 |
12.15 |
12.19 |
+0.06 |
53,648 |
460,188 |
+287 |
Mar19 |
180620 |
12.81 |
13.07 |
12.80 |
12.84 |
+0.01 |
16,350 |
232,336 |
+2,160 |
May19 |
180620 |
12.84 |
13.10 |
12.83 |
12.87 |
unch |
3,217 |
60,466 |
+838 |
Jul19 |
180620 |
12.98 |
13.18 |
12.93 |
12.97 |
-0.01 |
2,136 |
42,822 |
+460 |
Oct19 |
180620 |
13.15 |
13.34 |
13.10 |
13.13 |
-0.02 |
725 |
37,562 |
-211 |
Mar20 |
180620 |
13.70 |
13.85 |
13.61 |
13.66 |
+0.01 |
146 |
12,405 |
-21 |
May20 |
180620 |
13.83 |
13.83 |
13.68 |
13.68 |
unch |
3 |
2,578 |
-1 |
Total Volume and Open Interest |
117,457 |
968,221 |
-9,405 |
London Cocoa(LCE) |
Jul18 |
180620 |
1786 |
1847 |
1785 |
1845 |
+61 |
4,293 |
47,244 |
-835 |
Sep18 |
180620 |
1780 |
1842 |
1775 |
1840 |
+63 |
8,446 |
59,793 |
+263 |
Dec18 |
180620 |
1795 |
1856 |
1793 |
1853 |
+59 |
4,413 |
55,436 |
+157 |
Mar19 |
180620 |
1785 |
1840 |
1784 |
1838 |
+53 |
3,483 |
49,016 |
+836 |
May19 |
180620 |
1784 |
1836 |
1784 |
1834 |
+49 |
660 |
23,222 |
+341 |
Jul19 |
180620 |
1792 |
1831 |
1782 |
1828 |
+44 |
222 |
12,504 |
+42 |
Sep19 |
180620 |
1806 |
1828 |
1785 |
1825 |
+43 |
63 |
7,903 |
+36 |
Total Volume and Open Interest |
21,640 |
260,119 |
+843 |
London Sugar(LCE) |
Aug18 |
180620 |
340.40 |
344.30 |
339.60 |
342.10 |
+3.30 |
4,844 |
36,716 |
+131 |
Oct18 |
180620 |
337.80 |
340.50 |
336.50 |
338.30 |
+2.10 |
2,857 |
28,110 |
+505 |
Dec18 |
180620 |
336.70 |
340.50 |
336.70 |
339.00 |
+2.40 |
800 |
12,357 |
-129 |
Mar19 |
180620 |
341.30 |
343.80 |
340.50 |
342.60 |
+2.00 |
439 |
9,216 |
+252 |
May19 |
180620 |
344.50 |
347.90 |
344.50 |
346.80 |
+1.70 |
260 |
4,849 |
+90 |
Total Volume and Open Interest |
9,359 |
97,170 |
+919 |
Cotton(ICE) |
Jul18 |
180620 |
83.25 |
85.70 |
83.10 |
83.21 |
-0.11 |
9,387 |
15,695 |
-6,265 |
Oct18 |
180620 |
84.20 |
86.71 |
83.95 |
85.36 |
+0.54 |
62 |
96 |
+4 |
Dec18 |
180620 |
82.94 |
85.65 |
82.94 |
84.18 |
+0.36 |
28,346 |
195,814 |
-1,420 |
Mar19 |
180620 |
83.40 |
85.62 |
83.11 |
83.99 |
+0.26 |
5,297 |
46,399 |
+532 |
May19 |
180620 |
83.59 |
85.62 |
83.25 |
84.04 |
+0.25 |
1,013 |
5,572 |
+171 |
Jul19 |
180620 |
83.71 |
85.70 |
83.41 |
84.15 |
+0.23 |
453 |
5,444 |
+85 |
Total Volume and Open Interest |
45,111 |
284,313 |
-6,770 |
Lumber(CME) |
Jul18 |
180620 |
525.2 |
537.3 |
510.2 |
532.0 |
+3.8 |
531 |
3,469 |
-143 |
Sep18 |
180620 |
512.0 |
520.3 |
497.7 |
516.3 |
+2.4 |
281 |
2,103 |
+83 |
Nov18 |
180620 |
475.3 |
483.6 |
465.5 |
483.6 |
+5.6 |
45 |
545 |
+0 |
Jan19 |
180620 |
450.8 |
460.2 |
445.0 |
460.2 |
+6.0 |
17 |
308 |
-4 |
Total Volume and Open Interest |
877 |
6,677 |
-61 |
Crude Oil(NYM) |
Jul18 |
180620 |
65.11 |
66.53 |
65.01 |
66.22 |
+1.15 |
218,933 |
67,455 |
-38,542 |
Aug18 |
180620 |
64.93 |
66.35 |
64.79 |
65.71 |
+0.81 |
543,015 |
440,468 |
+12,161 |
Sep18 |
180620 |
64.55 |
65.89 |
64.44 |
65.24 |
+0.68 |
107,371 |
265,154 |
-991 |
Oct18 |
180620 |
64.09 |
65.35 |
63.99 |
64.72 |
+0.59 |
50,807 |
204,072 |
-2,462 |
Nov18 |
180620 |
63.90 |
65.04 |
63.83 |
64.45 |
+0.51 |
33,346 |
142,598 |
-1,307 |
Dec18 |
180620 |
63.66 |
64.72 |
63.54 |
64.19 |
+0.47 |
64,502 |
290,667 |
+673 |
Jan19 |
180620 |
63.62 |
64.38 |
63.30 |
63.92 |
+0.42 |
11,783 |
121,000 |
+243 |
Feb19 |
180620 |
63.50 |
64.00 |
62.96 |
63.57 |
+0.36 |
5,279 |
66,069 |
-564 |
Mar19 |
180620 |
63.23 |
63.60 |
62.61 |
63.22 |
+0.32 |
12,124 |
88,748 |
+384 |
Apr19 |
180620 |
62.89 |
63.27 |
62.34 |
62.87 |
+0.26 |
4,194 |
45,023 |
-218 |
May19 |
180620 |
62.51 |
62.95 |
62.05 |
62.55 |
+0.23 |
2,768 |
37,438 |
+573 |
Jun19 |
180620 |
62.13 |
62.68 |
61.68 |
62.23 |
+0.18 |
22,394 |
138,898 |
-1,486 |
Jul19 |
180620 |
61.91 |
61.91 |
61.91 |
61.91 |
+0.15 |
3,140 |
33,307 |
+806 |
Aug19 |
180620 |
61.60 |
61.60 |
61.60 |
61.60 |
+0.12 |
2,399 |
32,316 |
+978 |
Sep19 |
180620 |
61.62 |
61.62 |
60.98 |
61.32 |
+0.09 |
2,856 |
57,334 |
+120 |
Oct19 |
180620 |
61.32 |
61.32 |
61.06 |
61.06 |
+0.06 |
3,707 |
29,555 |
+32 |
Total Volume and Open Interest |
1,130,222 |
2,508,601 |
-27,879 |
e-miNY Crude Oil(NYM) |
Aug18 |
180620 |
64.925 |
66.350 |
64.800 |
65.700 |
+0.800 |
6,195 |
1,632 |
+447 |
Sep18 |
180620 |
64.625 |
65.875 |
64.475 |
65.250 |
+0.700 |
157 |
267 |
+6 |
Oct18 |
180620 |
64.050 |
65.350 |
64.050 |
64.725 |
+0.600 |
8 |
32 |
-4 |
Nov18 |
180620 |
64.125 |
65.150 |
63.900 |
64.450 |
+0.500 |
3 |
170 |
-1 |
Dec18 |
180620 |
64.125 |
64.625 |
63.650 |
64.200 |
+0.475 |
10 |
325 |
+1 |
Jan19 |
180620 |
64.200 |
64.200 |
63.750 |
63.925 |
+0.425 |
1 |
136 |
+0 |
Feb19 |
180620 |
63.575 |
63.575 |
63.575 |
63.575 |
+0.375 |
0 |
40 |
+0 |
Mar19 |
180620 |
62.600 |
63.225 |
62.600 |
63.225 |
+0.325 |
3 |
10 |
+0 |
Apr19 |
180620 |
62.875 |
62.875 |
62.875 |
62.875 |
+0.275 |
1 |
36 |
+1 |
May19 |
180620 |
62.650 |
62.750 |
62.225 |
62.550 |
+0.225 |
2 |
12 |
-1 |
Total Volume and Open Interest |
20,078 |
4,961 |
+230 |
NY Harbor ULSD(NYM) |
Jul18 |
180620 |
211.45 |
213.61 |
208.77 |
210.71 |
-1.47 |
51,903 |
65,478 |
-6,271 |
Aug18 |
180620 |
211.86 |
213.91 |
209.14 |
211.07 |
-1.31 |
36,656 |
91,191 |
-1,348 |
Sep18 |
180620 |
212.27 |
214.26 |
209.66 |
211.54 |
-1.23 |
19,325 |
54,802 |
-1,893 |
Oct18 |
180620 |
212.90 |
214.56 |
210.17 |
212.00 |
-1.21 |
10,549 |
36,926 |
-987 |
Nov18 |
180620 |
213.97 |
214.63 |
210.64 |
212.43 |
-1.21 |
6,145 |
32,005 |
+171 |
Dec18 |
180620 |
214.31 |
215.38 |
211.03 |
212.82 |
-1.13 |
8,132 |
59,679 |
+13 |
Jan19 |
180620 |
214.13 |
215.08 |
211.57 |
213.39 |
-1.04 |
2,581 |
15,179 |
+391 |
Feb19 |
180620 |
214.01 |
215.00 |
211.58 |
213.40 |
-0.95 |
1,428 |
9,790 |
+294 |
Mar19 |
180620 |
213.78 |
214.43 |
210.92 |
212.71 |
-0.91 |
935 |
11,775 |
+76 |
Apr19 |
180620 |
211.88 |
212.56 |
209.54 |
211.26 |
-0.92 |
457 |
5,531 |
+22 |
May19 |
180620 |
211.79 |
211.79 |
210.01 |
210.51 |
-0.93 |
306 |
1,683 |
-79 |
Jun19 |
180620 |
210.99 |
211.69 |
208.57 |
210.21 |
-0.96 |
1,113 |
16,718 |
-30 |
Jul19 |
180620 |
213.60 |
213.60 |
210.00 |
210.74 |
-0.98 |
95 |
1,113 |
+41 |
Aug19 |
180620 |
211.00 |
211.26 |
209.72 |
211.26 |
-1.01 |
6 |
419 |
+3 |
Total Volume and Open Interest |
139,773 |
412,226 |
-9,651 |
RBOB Gasoline(NYM) |
Jul18 |
180620 |
202.92 |
205.06 |
200.34 |
202.35 |
-1.44 |
50,485 |
77,962 |
-5,171 |
Aug18 |
180620 |
201.86 |
204.00 |
199.27 |
201.12 |
-1.59 |
43,481 |
115,134 |
+4,627 |
Sep18 |
180620 |
200.27 |
202.35 |
197.76 |
199.48 |
-1.62 |
17,245 |
71,208 |
-192 |
Oct18 |
180620 |
190.36 |
191.54 |
187.20 |
188.76 |
-1.48 |
10,443 |
58,811 |
-223 |
Nov18 |
180620 |
187.91 |
188.99 |
184.92 |
186.46 |
-1.38 |
6,387 |
45,557 |
+653 |
Dec18 |
180620 |
186.51 |
187.51 |
183.55 |
185.12 |
-1.30 |
7,187 |
40,151 |
+52 |
Jan19 |
180620 |
186.28 |
187.13 |
183.44 |
185.03 |
-1.28 |
2,961 |
22,408 |
+292 |
Feb19 |
180620 |
186.46 |
187.21 |
183.99 |
185.56 |
-1.27 |
806 |
7,329 |
+70 |
Mar19 |
180620 |
187.97 |
188.21 |
185.23 |
186.69 |
-1.38 |
763 |
9,862 |
+251 |
Apr19 |
180620 |
204.82 |
204.82 |
202.11 |
203.46 |
-1.45 |
171 |
5,178 |
-1 |
Total Volume and Open Interest |
140,457 |
467,000 |
+387 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180620 |
202.35 |
202.35 |
202.35 |
202.35 |
-1.44 |
1 |
1 |
+0 |
Aug18 |
180620 |
201.12 |
201.12 |
201.12 |
201.12 |
-1.59 |
|
|
|
Sep18 |
180620 |
199.48 |
199.48 |
199.48 |
199.48 |
-1.62 |
|
|
|
Oct18 |
180620 |
188.76 |
188.76 |
188.76 |
188.76 |
-1.48 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180620 |
2.918 |
2.969 |
2.912 |
2.964 |
+0.064 |
164,885 |
109,074 |
-17,102 |
Aug18 |
180620 |
2.924 |
2.968 |
2.917 |
2.965 |
+0.061 |
88,692 |
182,168 |
+397 |
Sep18 |
180620 |
2.904 |
2.947 |
2.899 |
2.944 |
+0.060 |
32,955 |
166,385 |
-344 |
Oct18 |
180620 |
2.912 |
2.955 |
2.909 |
2.951 |
+0.056 |
24,965 |
172,157 |
+93 |
Nov18 |
180620 |
2.954 |
2.996 |
2.949 |
2.991 |
+0.055 |
15,599 |
107,757 |
-837 |
Dec18 |
180620 |
3.059 |
3.103 |
3.057 |
3.098 |
+0.054 |
11,552 |
89,539 |
+286 |
Jan19 |
180620 |
3.142 |
3.188 |
3.140 |
3.185 |
+0.054 |
13,962 |
111,084 |
+924 |
Feb19 |
180620 |
3.121 |
3.153 |
3.119 |
3.153 |
+0.052 |
5,131 |
66,056 |
+1,244 |
Mar19 |
180620 |
3.012 |
3.053 |
3.010 |
3.052 |
+0.051 |
13,582 |
115,056 |
+657 |
Apr19 |
180620 |
2.652 |
2.679 |
2.648 |
2.679 |
+0.040 |
14,180 |
115,493 |
-404 |
May19 |
180620 |
2.609 |
2.640 |
2.609 |
2.639 |
+0.038 |
9,837 |
56,995 |
-226 |
Jun19 |
180620 |
2.644 |
2.665 |
2.641 |
2.665 |
+0.038 |
3,164 |
24,702 |
+819 |
Jul19 |
180620 |
2.669 |
2.695 |
2.669 |
2.695 |
+0.038 |
2,585 |
24,704 |
+1 |
Aug19 |
180620 |
2.675 |
2.701 |
2.675 |
2.701 |
+0.037 |
1,911 |
19,839 |
+481 |
Sep19 |
180620 |
2.661 |
2.687 |
2.661 |
2.687 |
+0.037 |
1,997 |
24,507 |
-346 |
Oct19 |
180620 |
2.681 |
2.704 |
2.681 |
2.704 |
+0.037 |
2,994 |
42,724 |
+837 |
Total Volume and Open Interest |
410,809 |
1,520,126 |
-12,013 |
Brent Crude Oil(ICE) |
Aug18 |
180620 |
75.20 |
75.86 |
74.10 |
74.74 |
-0.34 |
316,116 |
346,941 |
-24,747 |
Sep18 |
180620 |
74.65 |
75.35 |
73.73 |
74.33 |
-0.31 |
197,440 |
492,573 |
+6,968 |
Oct18 |
180620 |
74.30 |
74.82 |
73.33 |
73.89 |
-0.27 |
77,815 |
193,115 |
+4,726 |
Nov18 |
180620 |
73.86 |
74.45 |
73.02 |
73.56 |
-0.27 |
38,101 |
143,750 |
-2,185 |
Dec18 |
180620 |
73.57 |
74.11 |
72.68 |
73.23 |
-0.27 |
106,182 |
322,454 |
+61 |
Jan19 |
180620 |
73.20 |
73.75 |
72.37 |
72.90 |
-0.28 |
16,088 |
96,549 |
+1,480 |
Feb19 |
180620 |
72.90 |
73.40 |
72.03 |
72.55 |
-0.30 |
8,029 |
80,966 |
+652 |
Mar19 |
180620 |
72.56 |
73.00 |
71.69 |
72.21 |
-0.30 |
12,308 |
66,667 |
+1,488 |
Apr19 |
180620 |
72.31 |
72.71 |
71.40 |
71.88 |
-0.31 |
7,027 |
33,273 |
-1,540 |
May19 |
180620 |
71.54 |
71.54 |
71.54 |
71.54 |
-0.33 |
3,394 |
33,409 |
+713 |
Jun19 |
180620 |
71.72 |
72.02 |
70.68 |
71.21 |
-0.34 |
29,572 |
113,280 |
-1,043 |
Jul19 |
180620 |
70.90 |
70.90 |
70.90 |
70.90 |
-0.35 |
3,159 |
32,101 |
-659 |
Aug19 |
180620 |
70.60 |
70.60 |
70.60 |
70.60 |
-0.35 |
1,603 |
26,825 |
+277 |
Sep19 |
180620 |
70.25 |
70.25 |
70.25 |
70.25 |
-0.36 |
2,325 |
45,908 |
+46 |
Total Volume and Open Interest |
872,657 |
2,528,349 |
-11,547 |
Gas Oil(ICE) |
Jul18 |
180620 |
650.00 |
654.50 |
639.50 |
647.25 |
-0.50 |
84,837 |
148,818 |
-14,302 |
Aug18 |
180620 |
651.00 |
655.00 |
640.50 |
648.25 |
+0.25 |
75,441 |
199,103 |
+11,308 |
Sep18 |
180620 |
651.25 |
655.75 |
642.00 |
649.75 |
+0.50 |
21,942 |
123,777 |
+3,986 |
Oct18 |
180620 |
652.25 |
656.75 |
643.25 |
651.00 |
+0.50 |
15,378 |
101,652 |
+1,865 |
Nov18 |
180620 |
651.25 |
654.75 |
642.25 |
649.25 |
+0.75 |
7,266 |
45,862 |
+951 |
Dec18 |
180620 |
648.25 |
652.50 |
639.75 |
647.50 |
+1.00 |
21,740 |
118,353 |
+155 |
Jan19 |
180620 |
649.00 |
652.00 |
640.75 |
647.25 |
+1.00 |
3,794 |
30,228 |
-111 |
Feb19 |
180620 |
648.50 |
652.50 |
641.25 |
647.50 |
+1.00 |
1,422 |
28,660 |
+96 |
Mar19 |
180620 |
649.50 |
651.25 |
640.25 |
646.50 |
+1.25 |
1,561 |
22,114 |
-26 |
Apr19 |
180620 |
649.25 |
649.25 |
639.50 |
644.75 |
+1.25 |
866 |
16,962 |
+113 |
Total Volume and Open Interest |
242,233 |
1,069,262 |
+4,460 |
Ethanol(CBOT) |
Jul18 |
180620 |
1.400 |
1.407 |
1.386 |
1.403 |
+0.010 |
334 |
741 |
-136 |
Aug18 |
180620 |
1.411 |
1.425 |
1.405 |
1.419 |
+0.009 |
185 |
734 |
+70 |
Sep18 |
180620 |
1.434 |
1.440 |
1.427 |
1.438 |
+0.011 |
23 |
295 |
+19 |
Oct18 |
180620 |
1.422 |
1.435 |
1.422 |
1.435 |
+0.011 |
0 |
176 |
+0 |
Nov18 |
180620 |
1.432 |
1.432 |
1.432 |
1.432 |
+0.011 |
0 |
26 |
+0 |
Dec18 |
180620 |
1.420 |
1.420 |
1.420 |
1.420 |
+0.008 |
7 |
110 |
+7 |
Jan19 |
180620 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.008 |
0 |
85 |
+0 |
Feb19 |
180620 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.008 |
|
|
|
Total Volume and Open Interest |
549 |
2,167 |
-40 |
WTI Crude Oil(ICE) |
Aug18 |
180620 |
65.17 |
66.35 |
64.80 |
65.71 |
+0.81 |
76,528 |
85,901 |
+2,389 |
Sep18 |
180620 |
64.79 |
65.86 |
64.48 |
65.24 |
+0.68 |
41,599 |
69,515 |
+613 |
Oct18 |
180620 |
64.34 |
65.31 |
64.00 |
64.72 |
+0.59 |
20,778 |
31,040 |
-643 |
Nov18 |
180620 |
64.08 |
65.00 |
63.84 |
64.45 |
+0.51 |
12,949 |
19,123 |
-65 |
Dec18 |
180620 |
63.74 |
64.69 |
63.56 |
64.19 |
+0.47 |
28,490 |
130,133 |
-149 |
Jan19 |
180620 |
63.95 |
64.39 |
63.35 |
63.92 |
+0.42 |
3,383 |
21,544 |
-97 |
Feb19 |
180620 |
63.52 |
64.02 |
63.02 |
63.57 |
+0.36 |
1,595 |
13,719 |
-670 |
Mar19 |
180620 |
63.34 |
63.64 |
62.68 |
63.22 |
+0.32 |
1,838 |
18,097 |
+665 |
Apr19 |
180620 |
63.01 |
63.15 |
62.83 |
62.87 |
+0.26 |
405 |
5,008 |
+63 |
May19 |
180620 |
62.55 |
62.55 |
62.55 |
62.55 |
+0.23 |
262 |
7,111 |
-64 |
Jun19 |
180620 |
62.58 |
62.63 |
61.84 |
62.23 |
+0.18 |
6,862 |
53,824 |
-385 |
Jul19 |
180620 |
61.91 |
61.91 |
61.91 |
61.91 |
+0.15 |
265 |
4,984 |
-8 |
Aug19 |
180620 |
61.60 |
61.60 |
61.60 |
61.60 |
+0.12 |
97 |
5,903 |
+0 |
Sep19 |
180620 |
61.32 |
61.32 |
61.32 |
61.32 |
+0.09 |
228 |
11,548 |
+0 |
Oct19 |
180620 |
61.06 |
61.06 |
61.06 |
61.06 |
+0.06 |
101 |
4,067 |
-2 |
Nov19 |
180620 |
60.81 |
60.81 |
60.81 |
60.81 |
+0.04 |
102 |
3,933 |
-1 |
Total Volume and Open Interest |
240,937 |
656,169 |
-4,975 |
US Dollar Index(ICE) |
Sep18 |
180620 |
94.645 |
94.985 |
94.585 |
94.715 |
-0.015 |
14,938 |
45,959 |
+942 |
Dec18 |
180620 |
94.265 |
94.425 |
94.195 |
94.275 |
-0.005 |
38 |
1,290 |
+9 |
Mar19 |
180620 |
93.715 |
93.860 |
93.715 |
93.815 |
-0.005 |
5 |
288 |
-3 |
Total Volume and Open Interest |
14,981 |
47,537 |
-18,259 |
Australian Dollar(CME) |
Sep18 |
180620 |
73.80 |
74.06 |
73.65 |
73.69 |
-0.09 |
81,750 |
132,417 |
+4,464 |
Dec18 |
180620 |
73.96 |
74.05 |
73.73 |
73.73 |
-0.11 |
17 |
498 |
+14 |
Mar19 |
180620 |
73.82 |
73.82 |
73.82 |
73.82 |
-0.10 |
0 |
40 |
+0 |
Total Volume and Open Interest |
81,906 |
133,690 |
-69,937 |
British Pound(CME) |
Sep18 |
180620 |
132.24 |
132.69 |
131.99 |
132.39 |
+0.18 |
70,617 |
159,805 |
+3,173 |
Dec18 |
180620 |
132.87 |
133.14 |
132.65 |
132.96 |
+0.17 |
67 |
942 |
-20 |
Mar19 |
180620 |
133.60 |
133.60 |
133.60 |
133.60 |
+0.15 |
0 |
262 |
+0 |
Total Volume and Open Interest |
71,485 |
164,160 |
-76,209 |
Canadian Dollar(CME) |
Sep18 |
180620 |
75.41 |
75.48 |
75.17 |
75.23 |
-0.19 |
72,872 |
134,416 |
+5,628 |
Dec18 |
180620 |
75.51 |
75.57 |
75.33 |
75.35 |
-0.21 |
371 |
4,987 |
+195 |
Mar19 |
180620 |
75.65 |
75.66 |
75.52 |
75.52 |
-0.20 |
62 |
473 |
+62 |
Jun19 |
180620 |
75.64 |
75.64 |
75.64 |
75.64 |
-0.22 |
0 |
36 |
+0 |
Total Volume and Open Interest |
83,986 |
187,633 |
+8,688 |
Japanese Yen(CME) |
Sep18 |
180620 |
91.44 |
91.60 |
91.09 |
91.15 |
-0.27 |
76,955 |
149,735 |
+5,085 |
Dec18 |
180620 |
92.10 |
92.20 |
91.77 |
91.77 |
-0.29 |
4 |
783 |
+0 |
Mar19 |
180620 |
92.53 |
92.53 |
92.49 |
92.49 |
-0.30 |
32 |
41 |
-1 |
Total Volume and Open Interest |
77,661 |
151,468 |
-42,583 |
Swiss Franc(CME) |
Sep18 |
180620 |
101.38 |
101.40 |
100.93 |
101.17 |
-0.12 |
14,449 |
93,008 |
-1,388 |
Dec18 |
180620 |
101.97 |
102.22 |
101.81 |
102.02 |
-0.13 |
9 |
92 |
+9 |
Mar19 |
180620 |
102.96 |
102.96 |
102.80 |
102.96 |
-0.14 |
3 |
13 |
+0 |
Total Volume and Open Interest |
14,461 |
93,114 |
-52,393 |
EuroFX(CME) |
Sep18 |
180620 |
116.64 |
116.77 |
116.13 |
116.63 |
+0.10 |
181,774 |
460,251 |
-1,632 |
Dec18 |
180620 |
117.53 |
117.60 |
117.06 |
117.48 |
+0.09 |
521 |
4,531 |
+91 |
Mar19 |
180620 |
118.24 |
118.43 |
118.24 |
118.43 |
+0.07 |
28 |
724 |
+15 |
Total Volume and Open Interest |
184,047 |
473,599 |
-154,438 |
Mexican Peso(CME) |
Jul18 |
180620 |
488.88 |
488.88 |
488.88 |
488.88 |
+3.88 |
0 |
20 |
+0 |
Aug18 |
180620 |
486.75 |
486.75 |
486.75 |
486.75 |
+4.00 |
|
|
|
Total Volume and Open Interest |
46,099 |
156,143 |
-54,002 |
Brazilian Real(CME) |
Jul18 |
180620 |
266.65 |
269.50 |
263.90 |
264.80 |
-2.25 |
2,424 |
35,781 |
+7 |
Aug18 |
180620 |
268.20 |
268.40 |
263.15 |
264.00 |
-2.30 |
7 |
289 |
+7 |
Sep18 |
180620 |
265.00 |
267.25 |
262.50 |
263.15 |
-2.25 |
18 |
4,391 |
+0 |
Oct18 |
180620 |
262.80 |
262.80 |
262.80 |
262.80 |
-1.95 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,449 |
40,517 |
+14 |
30-Year T-Bonds(CBOT) |
Jun18 |
180620 |
144~300 |
145~050 |
144~160 |
144~160 |
-0~140 |
1,671 |
4,627 |
-465 |
Sep18 |
180620 |
144~010 |
144~110 |
143~060 |
143~160 |
-0~190 |
189,081 |
808,044 |
-905 |
Dec18 |
180620 |
142~250 |
142~250 |
142~190 |
142~250 |
-0~190 |
0 |
9 |
+0 |
Total Volume and Open Interest |
190,752 |
812,680 |
-1,370 |
10-Year T-Notes(CBOT) |
Jun18 |
180620 |
120~040 |
120~080 |
119~310 |
119~310 |
-0~055 |
4,250 |
11,358 |
-1,953 |
Sep18 |
180620 |
119~255 |
119~305 |
119~165 |
119~195 |
-0~075 |
917,718 |
3,418,762 |
+23,835 |
Dec18 |
180620 |
119~120 |
119~135 |
119~120 |
119~135 |
-0~075 |
4 |
10 |
+4 |
Total Volume and Open Interest |
921,972 |
3,430,130 |
+21,886 |
5-Year T-Notes(CBOT) |
Jun18 |
180620 |
113~216 |
113~236 |
113~160 |
113~176 |
-0~036 |
11,378 |
36,900 |
-4,491 |
Sep18 |
180620 |
113~120 |
113~150 |
113~064 |
113~084 |
-0~040 |
469,973 |
3,700,585 |
-19,978 |
Dec18 |
180620 |
112~250 |
112~250 |
112~210 |
112~210 |
-0~040 |
0 |
3 |
+0 |
Total Volume and Open Interest |
481,351 |
3,737,488 |
-24,469 |
2 Year T-Notes(CBOT) |
Jun18 |
180620 |
106~004 |
106~020 |
106~002 |
106~004 |
-0~004 |
793 |
7,779 |
+3 |
Sep18 |
180620 |
105~276 |
105~284 |
105~260 |
105~266 |
-0~006 |
185,832 |
1,796,452 |
+883 |
Dec18 |
180620 |
105~190 |
105~190 |
105~190 |
105~190 |
-0~006 |
|
|
|
Total Volume and Open Interest |
186,625 |
1,804,231 |
+886 |
Eurodollars(CME) |
Sep18 |
180620 |
97.535 |
97.540 |
97.520 |
97.525 |
-0.005 |
171,783 |
1,362,690 |
+9,774 |
Dec18 |
180620 |
97.345 |
97.360 |
97.325 |
97.330 |
-0.015 |
148,286 |
1,851,189 |
-6,319 |
Mar19 |
180620 |
97.215 |
97.230 |
97.190 |
97.195 |
-0.020 |
139,023 |
1,389,872 |
-10,351 |
Jun19 |
180620 |
97.115 |
97.135 |
97.090 |
97.100 |
-0.015 |
143,808 |
1,298,749 |
+5,742 |
Sep19 |
180620 |
97.050 |
97.065 |
97.020 |
97.030 |
-0.015 |
138,616 |
950,963 |
+20,700 |
Dec19 |
180620 |
97.000 |
97.020 |
96.975 |
96.980 |
-0.015 |
129,478 |
1,878,337 |
+945 |
Mar20 |
180620 |
96.985 |
97.005 |
96.955 |
96.965 |
-0.015 |
82,264 |
967,874 |
-4,658 |
Jun20 |
180620 |
96.980 |
97.000 |
96.950 |
96.965 |
-0.015 |
98,847 |
846,976 |
-2,274 |
Sep20 |
180620 |
96.985 |
97.005 |
96.950 |
96.965 |
-0.020 |
124,632 |
737,502 |
-2,372 |
Dec20 |
180620 |
96.980 |
97.000 |
96.945 |
96.955 |
-0.025 |
68,994 |
761,729 |
-3,012 |
Mar21 |
180620 |
96.990 |
97.010 |
96.955 |
96.965 |
-0.025 |
69,017 |
385,988 |
-2,728 |
Jun21 |
180620 |
96.995 |
97.015 |
96.955 |
96.970 |
-0.025 |
87,221 |
247,064 |
+12,467 |
Sep21 |
180620 |
96.995 |
97.015 |
96.955 |
96.970 |
-0.030 |
32,216 |
200,895 |
+1,804 |
Dec21 |
180620 |
96.985 |
97.005 |
96.940 |
96.960 |
-0.030 |
32,122 |
296,480 |
-721 |
Mar22 |
180620 |
96.985 |
97.005 |
96.945 |
96.960 |
-0.030 |
24,045 |
117,326 |
-3,615 |
Jun22 |
180620 |
96.985 |
97.005 |
96.940 |
96.955 |
-0.035 |
22,888 |
96,404 |
-208 |
Sep22 |
180620 |
96.975 |
96.995 |
96.930 |
96.950 |
-0.035 |
17,747 |
64,994 |
-13 |
Dec22 |
180620 |
96.965 |
96.980 |
96.920 |
96.935 |
-0.035 |
17,103 |
123,057 |
+301 |
Total Volume and Open Interest |
1,638,412 |
13,920,517 |
-1,224,136 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180620 |
158~03 |
158~18 |
156~29 |
157~11 |
-0~29 |
76,025 |
965,239 |
-16,223 |
Dec18 |
180620 |
157~16 |
157~16 |
157~09 |
157~16 |
-0~29 |
1 |
2 |
+1 |
Total Volume and Open Interest |
79,661 |
974,608 |
-18,140 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180620 |
128~150 |
128~200 |
128~075 |
128~075 |
-0~090 |
1,242 |
3,554 |
-1,059 |
Sep18 |
180620 |
127~220 |
127~270 |
127~065 |
127~115 |
-0~115 |
97,848 |
529,575 |
-4,435 |
Dec18 |
180620 |
127~115 |
127~115 |
127~115 |
127~115 |
-0~115 |
|
|
|
Total Volume and Open Interest |
99,090 |
533,129 |
-5,494 |
30 Day Federal Funds(CBOT) |
Jun18 |
180620 |
98.185 |
98.185 |
98.177 |
98.177 |
-0.005 |
2,412 |
168,037 |
+86 |
Jul18 |
180620 |
98.090 |
98.095 |
98.070 |
98.075 |
-0.015 |
8,347 |
258,486 |
-1,229 |
Aug18 |
180620 |
98.085 |
98.085 |
98.065 |
98.070 |
-0.015 |
15,898 |
257,175 |
-1,227 |
Sep18 |
180620 |
98.060 |
98.060 |
98.035 |
98.040 |
-0.015 |
2,282 |
107,612 |
+293 |
Oct18 |
180620 |
97.890 |
97.895 |
97.870 |
97.875 |
-0.015 |
16,836 |
248,454 |
+4,390 |
Nov18 |
180620 |
97.885 |
97.885 |
97.860 |
97.865 |
-0.015 |
17,014 |
234,420 |
+8,001 |
Total Volume and Open Interest |
120,489 |
2,023,407 |
+22,648 |
Japanese Govt Bonds(SGX) |
Sep18 |
180620 |
150.86 |
150.90 |
150.77 |
150.78 |
-0.09 |
1,018 |
20,253 |
+119 |
Dec18 |
180620 |
150.78 |
150.78 |
150.78 |
150.78 |
-0.09 |
|
|
|
Mar19 |
180620 |
150.78 |
150.78 |
150.78 |
150.78 |
-0.09 |
|
|
|
Total Volume and Open Interest |
1,018 |
20,253 |
+119 |
Euro-Buxl(EUREX) |
Sep18 |
180620 |
173.50 |
173.86 |
172.86 |
173.22 |
-0.36 |
45,387 |
233,483 |
+3,045 |
Dec18 |
180620 |
171.74 |
171.74 |
171.74 |
171.74 |
-0.36 |
1 |
1 |
+0 |
Mar19 |
180620 |
171.22 |
171.22 |
171.22 |
171.22 |
-0.36 |
|
|
|
Total Volume and Open Interest |
45,388 |
233,484 |
+3,045 |
Euro-Bund(EUREX) |
Sep18 |
180620 |
161.43 |
161.69 |
161.31 |
161.51 |
-0.02 |
456,231 |
1,925,602 |
+92,694 |
Dec18 |
180620 |
158.86 |
158.99 |
158.86 |
158.99 |
-0.02 |
1 |
158 |
+48 |
Mar19 |
180620 |
158.99 |
158.99 |
158.99 |
158.99 |
-0.02 |
|
|
|
Total Volume and Open Interest |
456,232 |
1,925,760 |
+92,742 |
Euro-Bobl(EUREX) |
Sep18 |
180620 |
131.86 |
131.97 |
131.81 |
131.93 |
+0.05 |
308,485 |
1,645,795 |
+41,539 |
Dec18 |
180620 |
131.30 |
131.30 |
131.30 |
131.30 |
+0.05 |
0 |
28 |
+0 |
Mar19 |
180620 |
131.30 |
131.30 |
131.30 |
131.30 |
+0.05 |
|
|
|
Total Volume and Open Interest |
308,485 |
1,645,823 |
+41,539 |
Euro-Schatz(EUREX) |
Sep18 |
180620 |
112.01 |
112.05 |
112.00 |
112.04 |
+0.02 |
200,261 |
1,842,633 |
+18,382 |
Dec18 |
180620 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.02 |
|
|
|
Mar19 |
180620 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.02 |
|
|
|
Total Volume and Open Interest |
200,261 |
1,842,633 |
+18,382 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180620 |
100.310 |
100.310 |
100.300 |
100.300 |
-0.005 |
0 |
3,866 |
+69 |
Dec18 |
180620 |
100.295 |
100.295 |
100.290 |
100.290 |
unch |
10 |
13,559 |
-9 |
Total Volume and Open Interest |
35 |
29,001 |
+60 |
Long Gilt(LIFFE) |
Jun18 |
180620 |
123~27 |
123~27 |
123~23 |
123~26 |
-0~04 |
591 |
47,794 |
-441 |
Sep18 |
180620 |
122~29 |
123~02 |
122~23 |
122~28 |
-0~03 |
117,293 |
738,479 |
-389 |
Total Volume and Open Interest |
117,884 |
786,325 |
-830 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180620 |
99.38 |
99.38 |
99.37 |
99.37 |
unch |
18,706 |
463,883 |
-2,607 |
Sep18 |
180620 |
99.24 |
99.26 |
99.23 |
99.24 |
-0.01 |
82,445 |
471,621 |
+1,927 |
Dec18 |
180620 |
99.17 |
99.17 |
99.14 |
99.16 |
-0.01 |
63,914 |
481,337 |
-2,919 |
Mar19 |
180620 |
99.09 |
99.10 |
99.06 |
99.08 |
-0.01 |
66,164 |
333,248 |
+4,174 |
Jun19 |
180620 |
99.02 |
99.03 |
98.98 |
99.00 |
-0.02 |
95,261 |
301,576 |
-9,768 |
Sep19 |
180620 |
98.95 |
98.96 |
98.92 |
98.93 |
-0.02 |
67,603 |
271,066 |
+1,520 |
Total Volume and Open Interest |
680,638 |
3,440,119 |
+5,966 |
3-Mth Euribor(LIFFE) |
Sep18 |
180620 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
51,336 |
551,586 |
-3,691 |
Dec18 |
180620 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
50,889 |
517,351 |
+9,168 |
Mar19 |
180620 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
74,823 |
428,015 |
-16,131 |
Total Volume and Open Interest |
940,702 |
4,806,383 |
-439,927 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180620 |
97.99 |
97.99 |
97.94 |
97.96 |
-0.04 |
23,938 |
247,533 |
-3,211 |
Dec18 |
180620 |
98.01 |
98.01 |
97.95 |
97.96 |
-0.05 |
31,315 |
210,012 |
-6,863 |
Mar19 |
180620 |
97.99 |
97.99 |
97.94 |
97.94 |
-0.05 |
20,603 |
170,003 |
-2,281 |
Jun19 |
180620 |
97.95 |
97.95 |
97.90 |
97.91 |
-0.04 |
10,297 |
126,496 |
-513 |
Sep19 |
180620 |
97.90 |
97.90 |
97.86 |
97.86 |
-0.04 |
7,576 |
89,379 |
-1,008 |
Dec19 |
180620 |
97.85 |
97.85 |
97.80 |
97.81 |
-0.03 |
6,934 |
94,008 |
+1,049 |
Mar20 |
180620 |
97.79 |
97.79 |
97.75 |
97.75 |
-0.03 |
5,050 |
47,441 |
+498 |
Jun20 |
180620 |
97.72 |
97.73 |
97.69 |
97.70 |
-0.03 |
2,962 |
21,301 |
-86 |
Sep20 |
180620 |
97.69 |
97.69 |
97.65 |
97.66 |
-0.03 |
562 |
4,114 |
+10 |
Dec20 |
180620 |
97.65 |
97.65 |
97.60 |
97.61 |
-0.03 |
5 |
1,492 |
-3 |
Total Volume and Open Interest |
109,242 |
1,013,026 |
-12,409 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180620 |
97.37 |
97.38 |
97.33 |
97.34 |
-0.03 |
125,851 |
1,086,301 |
+9,253 |
Dec18 |
180620 |
97.34 |
97.34 |
97.34 |
97.34 |
-0.03 |
|
|
|
Total Volume and Open Interest |
125,851 |
1,086,301 |
-37,831 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180620 |
97.90 |
97.91 |
97.86 |
97.86 |
-0.03 |
128,090 |
983,125 |
-26,195 |
Dec18 |
180620 |
97.89 |
97.89 |
97.86 |
97.86 |
-0.03 |
|
|
|
Total Volume and Open Interest |
128,090 |
983,125 |
-196,278 |
Gold(CMX) |
Jun18 |
180620 |
1274.4 |
1274.4 |
1271.2 |
1271.2 |
-4.4 |
35 |
260 |
-23 |
Aug18 |
180620 |
1277.3 |
1278.6 |
1269.6 |
1274.5 |
-4.1 |
195,743 |
331,239 |
-5,637 |
Oct18 |
180620 |
1281.3 |
1284.1 |
1275.6 |
1280.3 |
-4.1 |
2,004 |
12,065 |
-37 |
Dec18 |
180620 |
1289.2 |
1290.6 |
1281.5 |
1286.5 |
-4.2 |
3,484 |
93,047 |
+1,101 |
Feb19 |
180620 |
1296.1 |
1296.1 |
1292.6 |
1292.8 |
-4.2 |
233 |
15,125 |
+10 |
Apr19 |
180620 |
1300.6 |
1300.6 |
1299.0 |
1299.0 |
-4.2 |
8 |
4,583 |
+0 |
Jun19 |
180620 |
1308.7 |
1308.7 |
1305.3 |
1305.5 |
-4.2 |
308 |
3,898 |
+4 |
Aug19 |
180620 |
1314.5 |
1314.8 |
1307.5 |
1312.0 |
-4.1 |
0 |
713 |
+0 |
Oct19 |
180620 |
1318.5 |
1318.5 |
1318.5 |
1318.5 |
-4.1 |
0 |
96 |
-4 |
Dec19 |
180620 |
1328.1 |
1328.1 |
1323.0 |
1325.3 |
-3.9 |
101 |
4,271 |
-2 |
Feb20 |
180620 |
1331.9 |
1331.9 |
1331.9 |
1331.9 |
-3.9 |
0 |
1 |
+0 |
Apr20 |
180620 |
1338.3 |
1338.3 |
1338.3 |
1338.3 |
-3.9 |
|
|
|
Total Volume and Open Interest |
202,332 |
468,119 |
-4,561 |
Silver(CMX) |
Jul18 |
180620 |
1630.5 |
1637.0 |
1625.0 |
1630.9 |
-1.4 |
77,781 |
102,705 |
-4,204 |
Sep18 |
180620 |
1638.5 |
1644.0 |
1632.5 |
1638.2 |
-1.4 |
13,631 |
79,943 |
+3,995 |
Dec18 |
180620 |
1651.5 |
1656.0 |
1645.0 |
1650.3 |
-1.5 |
2,466 |
31,484 |
+179 |
Mar19 |
180620 |
1664.5 |
1668.0 |
1659.0 |
1662.4 |
-1.6 |
306 |
3,571 |
-15 |
May19 |
180620 |
1670.8 |
1670.8 |
1670.8 |
1670.8 |
-1.6 |
3 |
300 |
+1 |
Jul19 |
180620 |
1680.0 |
1680.0 |
1679.6 |
1679.6 |
-1.6 |
0 |
497 |
+0 |
Sep19 |
180620 |
1688.6 |
1688.6 |
1688.6 |
1688.6 |
-1.6 |
0 |
151 |
+0 |
Total Volume and Open Interest |
94,758 |
220,295 |
+129 |
Platinum(NYMEX) |
Jul18 |
180620 |
868.8 |
876.1 |
859.7 |
874.1 |
+9.2 |
23,958 |
56,686 |
-2,869 |
Oct18 |
180620 |
872.2 |
879.6 |
864.3 |
877.6 |
+8.9 |
4,732 |
29,917 |
+2,444 |
Jan19 |
180620 |
875.4 |
884.9 |
870.8 |
883.5 |
+8.7 |
177 |
551 |
-60 |
Apr19 |
180620 |
880.0 |
890.1 |
880.0 |
890.1 |
+9.3 |
14 |
40 |
+12 |
Total Volume and Open Interest |
28,882 |
87,244 |
-472 |
Palladium(NYMEX) |
Jun18 |
180620 |
970.00 |
973.00 |
967.00 |
967.10 |
-3.20 |
1 |
21 |
-1 |
Sep18 |
180620 |
963.00 |
973.30 |
955.80 |
957.20 |
-3.10 |
3,692 |
22,527 |
-231 |
Dec18 |
180620 |
958.60 |
960.90 |
952.70 |
952.70 |
-2.30 |
339 |
1,199 |
+303 |
Total Volume and Open Interest |
4,032 |
23,755 |
+71 |
Copper(CMX) |
Jul18 |
180620 |
303.45 |
306.75 |
302.10 |
304.05 |
-0.65 |
96,574 |
84,182 |
-8,435 |
Sep18 |
180620 |
306.00 |
309.10 |
304.35 |
306.20 |
-0.80 |
27,942 |
97,102 |
-461 |
Dec18 |
180620 |
308.65 |
311.75 |
307.00 |
308.80 |
-0.90 |
6,531 |
49,769 |
+1,875 |
Mar19 |
180620 |
312.70 |
313.95 |
309.40 |
311.00 |
-1.00 |
1,654 |
23,677 |
+411 |
May19 |
180620 |
313.05 |
314.95 |
310.65 |
312.15 |
-1.05 |
224 |
6,928 |
+82 |
Total Volume and Open Interest |
134,134 |
281,952 |
-6,429 |
E-mini DJIA Index(CBOT) |
Sep18 |
180620 |
24715 |
24858 |
24632 |
24670 |
-45 |
163,171 |
84,489 |
-2,057 |
Dec18 |
180620 |
24713 |
24864 |
24650 |
24684 |
-43 |
46 |
453 |
+15 |
Mar19 |
180620 |
24734 |
24866 |
24709 |
24720 |
-48 |
0 |
11 |
+0 |
Jun19 |
180620 |
24777 |
24777 |
24777 |
24777 |
-50 |
|
|
|
Total Volume and Open Interest |
163,217 |
84,953 |
-2,042 |
S & P 500(CME) |
Sep18 |
180620 |
2767.30 |
2778.00 |
2757.70 |
2772.00 |
+5.80 |
1,473 |
46,956 |
+708 |
Dec18 |
180620 |
2775.90 |
2778.10 |
2775.90 |
2775.90 |
+5.80 |
0 |
300 |
+0 |
Mar19 |
180620 |
2781.90 |
2784.50 |
2781.90 |
2781.90 |
+5.40 |
|
|
|
Jun19 |
180620 |
2791.80 |
2794.40 |
2791.80 |
2791.80 |
+5.40 |
|
|
|
Total Volume and Open Interest |
1,473 |
47,256 |
+708 |
S & P 500 E-Mini(CME) |
Sep18 |
180620 |
2765.25 |
2778.25 |
2757.25 |
2772.00 |
+5.75 |
993,118 |
2,595,978 |
-11,656 |
Dec18 |
180620 |
2767.00 |
2782.00 |
2761.50 |
2776.00 |
+6.00 |
1,335 |
44,548 |
+140 |
Mar19 |
180620 |
2781.75 |
2787.75 |
2768.50 |
2782.00 |
+5.50 |
18 |
7,880 |
+2 |
Jun19 |
180620 |
2791.75 |
2791.75 |
2791.75 |
2791.75 |
+5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,009,545 |
2,663,481 |
+3,560 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180620 |
7253.75 |
7336.50 |
7226.75 |
7313.25 |
+61.00 |
291,954 |
221,680 |
+2,937 |
Dec18 |
180620 |
7280.00 |
7364.00 |
7256.25 |
7341.50 |
+61.00 |
97 |
1,707 |
+11 |
Mar19 |
180620 |
7363.75 |
7373.75 |
7363.75 |
7363.75 |
+61.25 |
1 |
7 |
+0 |
Total Volume and Open Interest |
292,052 |
223,395 |
+2,948 |
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 |
180620 |
1996.70 |
2009.30 |
1991.80 |
2007.20 |
+10.10 |
10,844 |
84,857 |
+140 |
Dec18 |
180620 |
2009.70 |
2010.50 |
1998.60 |
2009.70 |
+9.60 |
|
|
|
Total Volume and Open Interest |
10,844 |
84,857 |
+140 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180620 |
14.20 |
14.45 |
13.75 |
13.93 |
-0.30 |
95,913 |
197,273 |
+4,166 |
Aug18 |
180620 |
14.80 |
14.92 |
14.37 |
14.63 |
-0.15 |
37,393 |
59,214 |
+6,966 |
Sep18 |
180620 |
15.31 |
15.42 |
14.92 |
15.23 |
-0.05 |
13,254 |
44,518 |
+921 |
Total Volume and Open Interest |
236,395 |
457,641 |
+805 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180620 |
1052.90 |
1052.90 |
1052.90 |
1052.90 |
+7.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180620 |
1699.00 |
1713.90 |
1694.90 |
1713.40 |
+14.60 |
99,617 |
555,377 |
+999 |
Dec18 |
180620 |
1710.80 |
1719.10 |
1701.80 |
1719.10 |
+14.70 |
0 |
8 |
+0 |
Mar19 |
180620 |
1726.20 |
1726.20 |
1726.20 |
1726.20 |
+14.80 |
|
|
|
Total Volume and Open Interest |
99,617 |
555,385 |
+999 |
Nikkei 225(CME) |
Sep18 |
180620 |
22260 |
22585 |
22155 |
22520 |
+265 |
6,344 |
30,895 |
-142 |
Dec18 |
180620 |
22390 |
22435 |
22390 |
22390 |
+265 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,344 |
30,896 |
-142 |
Nikkei 225(SGX) |
Sep18 |
180620 |
22180 |
22530 |
22070 |
22445 |
+260 |
63,533 |
124,177 |
-974 |
Dec18 |
180620 |
21990 |
22295 |
21990 |
22295 |
+255 |
1 |
5,113 |
+0 |
Mar19 |
180620 |
22255 |
22255 |
22255 |
22255 |
+260 |
0 |
300 |
+0 |
Total Volume and Open Interest |
63,534 |
141,282 |
-974 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180620 |
22130 |
22535 |
22075 |
22480 |
+300 |
671,700 |
212,007 |
+3,632 |
Dec18 |
180620 |
21970 |
22365 |
21910 |
22330 |
+320 |
5,439 |
6,370 |
+799 |
Total Volume and Open Interest |
722,224 |
275,344 |
+8,416 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180620 |
22140 |
22530 |
22070 |
22480 |
+300 |
45,058 |
256,874 |
+1,384 |
Dec18 |
180620 |
21980 |
22360 |
21920 |
22330 |
+320 |
269 |
51,971 |
+114 |
Total Volume and Open Interest |
45,369 |
375,648 |
+1,525 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180620 |
22215 |
22555 |
22120 |
22480 |
+270 |
22,717 |
52,389 |
-703 |
Dec18 |
180620 |
22315 |
22350 |
21980 |
22315 |
+270 |
|
|
|
Total Volume and Open Interest |
22,717 |
52,389 |
-703 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180620 |
22510 |
22510 |
22130 |
22480 |
+270 |
|
|
|
Dec18 |
180620 |
22310 |
22310 |
22310 |
22310 |
+260 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul18 |
180620 |
5420.0 |
5425.0 |
5364.0 |
5365.5 |
-18.5 |
72,521 |
321,626 |
-3,731 |
Aug18 |
180620 |
5387.0 |
5393.5 |
5363.5 |
5363.5 |
-18.5 |
30 |
27 |
+14 |
Sep18 |
180620 |
5387.5 |
5395.0 |
5360.0 |
5360.0 |
-18.5 |
144 |
18,778 |
+0 |
Total Volume and Open Interest |
72,696 |
376,962 |
-3,716 |
Hang Seng Index(HKFE) |
Jun18 |
180620 |
29407 |
29969 |
29304 |
29665 |
+294 |
199,765 |
113,497 |
-803 |
Jul18 |
180620 |
29216 |
29781 |
29130 |
29480 |
+301 |
631 |
3,530 |
-35 |
Total Volume and Open Interest |
200,675 |
128,303 |
-733 |
DAX(EUREX) |
Sep18 |
180620 |
12741.0 |
12749.0 |
12649.5 |
12691.5 |
+16.5 |
90,832 |
122,634 |
+5,135 |
Dec18 |
180620 |
12724.5 |
12724.5 |
12655.0 |
12674.0 |
+16.5 |
34 |
1,375 |
+41 |
Mar19 |
180620 |
12666.5 |
12666.5 |
12666.5 |
12666.5 |
+15.5 |
0 |
1 |
+1 |
Total Volume and Open Interest |
90,866 |
124,010 |
+5,177 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180620 |
12739.0 |
12748.0 |
12650.0 |
12691.5 |
+16.5 |
37,505 |
11,183 |
+816 |
Dec18 |
180620 |
12725.0 |
12725.0 |
12650.0 |
12674.0 |
+16.5 |
46 |
109 |
+6 |
Total Volume and Open Interest |
37,551 |
11,292 |
+822 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180620 |
3450 |
3452 |
3427 |
3437 |
+10 |
1,460,793 |
3,381,815 |
-24,923 |
Dec18 |
180620 |
3431 |
3434 |
3411 |
3420 |
+10 |
18,404 |
149,966 |
+3 |
Total Volume and Open Interest |
1,479,197 |
3,576,382 |
-24,919 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180620 |
8465 |
8561 |
8456 |
8532 |
+102 |
40,669 |
213,125 |
+5,735 |
Dec18 |
180620 |
8458 |
8512 |
8458 |
8512 |
+102 |
13 |
865 |
+91 |
Total Volume and Open Interest |
40,682 |
213,990 |
+5,826 |
FT-SE 100(EURONEXT) |
Sep18 |
180620 |
7568.50 |
7638.00 |
7551.00 |
7574.00 |
+38.00 |
83,055 |
622,122 |
-225 |
Dec18 |
180620 |
7533.00 |
7533.00 |
7533.00 |
7533.00 |
+38.00 |
10 |
1,618 |
+0 |
Mar19 |
180620 |
7472.50 |
7472.50 |
7472.50 |
7472.50 |
+38.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
83,065 |
623,750 |
-225 |
SPI 200(SFE) |
Jun18 |
180620 |
6098.0 |
6184.0 |
6087.0 |
6184.0 |
+78.0 |
149,970 |
277,418 |
-23,285 |
Sep18 |
180620 |
6043.0 |
6125.0 |
6030.0 |
6125.0 |
+76.0 |
117,167 |
128,730 |
+76,543 |
Dec18 |
180620 |
6083.0 |
6116.0 |
6077.0 |
6116.0 |
+74.0 |
0 |
3,193 |
+0 |
Total Volume and Open Interest |
267,153 |
412,425 |
+53,274 |
FTSE MIB(ISE) |
Sep18 |
180620 |
22130.00 |
22225.00 |
22010.00 |
22056.00 |
+34.00 |
24,257 |
43,970 |
-146 |
Dec18 |
180620 |
22040.00 |
22055.00 |
21900.00 |
21919.00 |
+47.00 |
29 |
34 |
+19 |
Mar19 |
180620 |
21834.00 |
21834.00 |
21834.00 |
21834.00 |
+44.00 |
20 |
20 |
+20 |
Total Volume and Open Interest |
24,306 |
44,024 |
-107 |
KOSPI 200(KFE) |
Sep18 |
180620 |
301.20 |
305.65 |
300.20 |
304.20 |
+2.85 |
198,305 |
245,433 |
+5,991 |
Dec18 |
180620 |
301.40 |
305.90 |
300.85 |
304.50 |
+2.35 |
157 |
43,304 |
+8 |
Mar19 |
180620 |
301.10 |
302.60 |
299.00 |
302.50 |
+2.50 |
56 |
2,313 |
-4 |
Total Volume and Open Interest |
198,520 |
318,633 |
+6,147 |
GSCI(CME) |
Jul18 |
180620 |
465.00 |
465.90 |
460.90 |
463.10 |
unch |
118 |
15,284 |
+102 |
Aug18 |
180620 |
460.45 |
462.65 |
458.40 |
460.45 |
-0.50 |
|
|
|
Sep18 |
180620 |
459.75 |
459.75 |
459.75 |
459.75 |
-0.50 |
|
|
|
Total Volume and Open Interest |
118 |
15,284 |
+102 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|