|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 21, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180621 |
889.50 |
891.25 |
878.25 |
880.50 |
-9.00 |
196,376 |
213,905 |
-15,854 |
Aug18 |
180621 |
895.25 |
896.50 |
883.25 |
885.50 |
-9.00 |
37,419 |
84,733 |
+1,575 |
Sep18 |
180621 |
900.50 |
901.75 |
889.25 |
891.25 |
-9.00 |
20,277 |
41,467 |
+719 |
Nov18 |
180621 |
910.75 |
912.50 |
899.25 |
901.50 |
-9.00 |
195,441 |
363,667 |
-74 |
Jan19 |
180621 |
920.75 |
921.75 |
908.50 |
910.50 |
-9.50 |
33,862 |
73,040 |
+2,542 |
Mar19 |
180621 |
925.00 |
926.25 |
913.25 |
915.00 |
-9.00 |
24,265 |
71,678 |
-371 |
May19 |
180621 |
932.00 |
934.25 |
922.00 |
923.50 |
-8.50 |
15,386 |
36,030 |
+3,091 |
Jul19 |
180621 |
940.75 |
942.25 |
929.25 |
931.25 |
-8.50 |
10,549 |
20,932 |
-907 |
Aug19 |
180621 |
935.00 |
936.50 |
931.75 |
931.75 |
-7.75 |
239 |
381 |
+85 |
Sep19 |
180621 |
923.50 |
923.50 |
923.50 |
923.50 |
-8.25 |
35 |
111 |
+23 |
Nov19 |
180621 |
926.75 |
929.00 |
916.75 |
918.50 |
-9.00 |
4,878 |
10,972 |
-347 |
Jan20 |
180621 |
924.75 |
924.75 |
924.75 |
924.75 |
-8.50 |
5 |
211 |
+2 |
Mar20 |
180621 |
926.75 |
926.75 |
926.75 |
926.75 |
-8.50 |
4 |
53 |
+3 |
May20 |
180621 |
930.75 |
930.75 |
930.75 |
930.75 |
-8.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
538,772 |
917,545 |
-9,501 |
Soybean Meal(CBOT) |
Jul18 |
180621 |
333.70 |
336.10 |
330.40 |
331.80 |
-1.40 |
93,410 |
83,922 |
-11,662 |
Aug18 |
180621 |
335.50 |
337.40 |
331.60 |
332.80 |
-2.00 |
41,177 |
69,177 |
-1,968 |
Sep18 |
180621 |
336.90 |
338.10 |
332.30 |
333.50 |
-2.50 |
21,508 |
56,125 |
+1,898 |
Oct18 |
180621 |
337.00 |
338.60 |
332.30 |
333.60 |
-2.90 |
15,571 |
33,592 |
-5 |
Dec18 |
180621 |
338.00 |
339.80 |
333.10 |
334.30 |
-3.00 |
73,247 |
167,023 |
+4,727 |
Jan19 |
180621 |
336.20 |
337.90 |
331.20 |
332.10 |
-3.60 |
7,320 |
35,577 |
+1,539 |
Mar19 |
180621 |
331.70 |
333.50 |
328.40 |
329.00 |
-2.60 |
4,605 |
27,637 |
+542 |
May19 |
180621 |
330.30 |
330.80 |
327.80 |
328.00 |
-2.30 |
2,854 |
14,415 |
+120 |
Jul19 |
180621 |
332.30 |
333.80 |
329.00 |
329.70 |
-2.10 |
3,626 |
12,546 |
+153 |
Aug19 |
180621 |
330.50 |
331.50 |
329.30 |
329.30 |
-2.00 |
873 |
1,501 |
+129 |
Total Volume and Open Interest |
266,679 |
511,414 |
-4,321 |
Soybean Oil(CBOT) |
Jul18 |
180621 |
29.37 |
29.45 |
29.01 |
29.19 |
-0.18 |
109,924 |
103,007 |
-10,592 |
Aug18 |
180621 |
29.49 |
29.55 |
29.12 |
29.29 |
-0.19 |
36,236 |
57,743 |
+765 |
Sep18 |
180621 |
29.64 |
29.70 |
29.24 |
29.40 |
-0.22 |
21,201 |
39,071 |
+1,615 |
Oct18 |
180621 |
29.71 |
29.84 |
29.40 |
29.51 |
-0.24 |
10,600 |
23,933 |
+285 |
Dec18 |
180621 |
30.00 |
30.13 |
29.66 |
29.79 |
-0.25 |
81,124 |
206,381 |
+3,959 |
Jan19 |
180621 |
30.27 |
30.40 |
29.93 |
30.03 |
-0.28 |
9,918 |
30,823 |
+1,349 |
Mar19 |
180621 |
30.63 |
30.72 |
30.25 |
30.36 |
-0.28 |
6,601 |
31,415 |
+2,178 |
May19 |
180621 |
30.94 |
31.02 |
30.56 |
30.65 |
-0.29 |
4,686 |
12,237 |
+432 |
Jul19 |
180621 |
31.30 |
31.34 |
30.88 |
30.98 |
-0.27 |
5,192 |
10,191 |
+1,082 |
Aug19 |
180621 |
31.39 |
31.44 |
31.00 |
31.10 |
-0.26 |
1,209 |
2,094 |
+523 |
Total Volume and Open Interest |
290,710 |
525,643 |
+2,644 |
Canola(WCE) |
Jul18 |
180621 |
518.5 |
525.6 |
518.1 |
525.0 |
+5.6 |
9,920 |
36,986 |
-1,529 |
Nov18 |
180621 |
508.5 |
512.5 |
506.5 |
511.9 |
+3.6 |
14,917 |
125,577 |
-1,082 |
Jan19 |
180621 |
515.2 |
519.2 |
513.7 |
518.5 |
+3.3 |
2,942 |
28,631 |
+1,400 |
Mar19 |
180621 |
518.9 |
522.7 |
518.0 |
522.0 |
+2.8 |
149 |
2,665 |
-8 |
May19 |
180621 |
524.2 |
524.4 |
524.1 |
524.1 |
+2.4 |
45 |
771 |
+0 |
Total Volume and Open Interest |
28,025 |
194,975 |
-1,217 |
Corn(CBOT) |
Jul18 |
180621 |
354.25 |
359.00 |
349.25 |
357.00 |
+2.75 |
334,335 |
388,407 |
-19,502 |
Sep18 |
180621 |
363.75 |
368.50 |
358.75 |
366.50 |
+2.75 |
172,823 |
555,454 |
+18,813 |
Dec18 |
180621 |
375.50 |
380.50 |
371.00 |
378.25 |
+2.50 |
226,830 |
649,385 |
+7,763 |
Mar19 |
180621 |
385.25 |
389.75 |
380.50 |
387.75 |
+2.50 |
38,127 |
198,433 |
+7,517 |
May19 |
180621 |
392.00 |
396.00 |
387.25 |
394.25 |
+2.25 |
7,930 |
33,105 |
+711 |
Jul19 |
180621 |
398.00 |
401.50 |
393.25 |
400.25 |
+2.25 |
13,909 |
80,191 |
+1,996 |
Sep19 |
180621 |
393.00 |
398.75 |
393.00 |
397.50 |
+0.50 |
2,038 |
20,858 |
+146 |
Dec19 |
180621 |
400.25 |
402.25 |
397.00 |
400.50 |
-0.25 |
17,440 |
61,586 |
+1,712 |
Mar20 |
180621 |
409.25 |
411.00 |
409.25 |
409.75 |
+0.25 |
546 |
2,271 |
+203 |
May20 |
180621 |
417.00 |
417.00 |
415.00 |
416.00 |
+0.25 |
164 |
341 |
+61 |
Total Volume and Open Interest |
814,825 |
1,992,169 |
+19,639 |
Wheat(CBOT) |
Jul18 |
180621 |
490.75 |
498.75 |
482.25 |
495.25 |
+7.00 |
102,770 |
80,914 |
-14,084 |
Sep18 |
180621 |
500.75 |
510.00 |
493.00 |
506.75 |
+7.50 |
91,721 |
160,888 |
+1,953 |
Dec18 |
180621 |
515.00 |
526.50 |
511.00 |
523.00 |
+6.00 |
40,579 |
150,501 |
+479 |
Mar19 |
180621 |
536.50 |
543.00 |
528.25 |
539.50 |
+5.50 |
10,300 |
45,351 |
+124 |
May19 |
180621 |
548.50 |
554.50 |
539.50 |
551.00 |
+5.50 |
2,142 |
10,669 |
+269 |
Jul19 |
180621 |
553.50 |
558.75 |
544.50 |
555.25 |
+5.00 |
3,880 |
30,367 |
-458 |
Total Volume and Open Interest |
253,320 |
492,425 |
-11,816 |
Wheat(KCBT) |
Jul18 |
180621 |
489.50 |
496.25 |
482.00 |
493.25 |
+4.50 |
32,816 |
55,275 |
-4,368 |
Sep18 |
180621 |
506.75 |
513.50 |
499.00 |
510.00 |
+4.25 |
36,467 |
103,005 |
-256 |
Dec18 |
180621 |
528.00 |
536.75 |
522.00 |
532.50 |
+4.00 |
15,436 |
73,869 |
-1,286 |
Mar19 |
180621 |
545.25 |
553.50 |
539.25 |
548.25 |
+2.75 |
6,695 |
22,197 |
+569 |
May19 |
180621 |
559.00 |
564.50 |
550.50 |
558.50 |
+1.75 |
2,564 |
5,015 |
+154 |
Jul19 |
180621 |
565.50 |
570.75 |
557.25 |
565.00 |
+1.75 |
2,427 |
9,815 |
+541 |
Sep19 |
180621 |
575.00 |
580.75 |
568.25 |
573.50 |
-0.75 |
387 |
905 |
-1 |
Total Volume and Open Interest |
97,018 |
271,951 |
-4,854 |
Wheat(MGE) |
Jul18 |
180621 |
552.75 |
561.25 |
552.00 |
552.75 |
unch |
4,935 |
11,912 |
-1,638 |
Sep18 |
180621 |
564.25 |
572.75 |
562.25 |
564.75 |
+1.50 |
7,249 |
23,338 |
+436 |
Dec18 |
180621 |
580.00 |
589.00 |
576.75 |
579.25 |
+1.50 |
2,860 |
14,162 |
+603 |
Mar19 |
180621 |
592.75 |
603.25 |
592.50 |
594.00 |
+1.50 |
1,513 |
4,507 |
+458 |
May19 |
180621 |
606.50 |
607.50 |
600.00 |
602.25 |
+1.25 |
464 |
876 |
+217 |
Jul19 |
180621 |
612.50 |
619.00 |
610.75 |
610.75 |
+1.75 |
33 |
845 |
+0 |
Total Volume and Open Interest |
17,099 |
56,102 |
+80 |
Oats(CBOT) |
Jul18 |
180621 |
238.75 |
243.00 |
237.00 |
242.00 |
+3.25 |
542 |
1,760 |
-266 |
Sep18 |
180621 |
237.50 |
242.25 |
237.50 |
240.00 |
+1.00 |
177 |
1,213 |
+116 |
Dec18 |
180621 |
239.50 |
242.25 |
235.25 |
239.25 |
-0.50 |
218 |
2,284 |
+70 |
Mar19 |
180621 |
243.75 |
243.75 |
243.75 |
243.75 |
-0.50 |
10 |
39 |
+5 |
Total Volume and Open Interest |
947 |
5,296 |
-75 |
Rough Rice(CBOT) |
Jul18 |
180621 |
12.64 |
12.96 |
12.59 |
12.69 |
+0.05 |
1,550 |
3,176 |
-760 |
Sep18 |
180621 |
10.49 |
10.49 |
10.30 |
10.32 |
-0.09 |
985 |
6,156 |
+449 |
Nov18 |
180621 |
10.35 |
10.39 |
10.27 |
10.29 |
-0.04 |
51 |
814 |
+6 |
Jan19 |
180621 |
10.56 |
10.56 |
10.56 |
10.56 |
unch |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,586 |
10,152 |
-305 |
Live Cattle(CME) |
Jun18 |
180621 |
109.000 |
109.150 |
108.250 |
108.650 |
-0.385 |
2,076 |
6,602 |
-710 |
Aug18 |
180621 |
106.750 |
106.885 |
105.600 |
106.135 |
-0.515 |
29,729 |
147,681 |
-1,693 |
Oct18 |
180621 |
109.230 |
109.535 |
108.400 |
109.000 |
-0.285 |
12,881 |
76,086 |
+124 |
Dec18 |
180621 |
112.430 |
112.580 |
111.750 |
112.385 |
-0.065 |
8,981 |
53,405 |
+235 |
Feb19 |
180621 |
114.900 |
115.150 |
114.385 |
115.035 |
-0.045 |
3,932 |
21,450 |
-7 |
Apr19 |
180621 |
116.330 |
116.550 |
115.850 |
116.450 |
-0.185 |
2,440 |
12,008 |
+474 |
Total Volume and Open Interest |
60,568 |
326,931 |
-1,406 |
Feeder Cattle(CME) |
Aug18 |
180621 |
149.330 |
149.435 |
147.900 |
148.485 |
-0.950 |
7,441 |
23,840 |
+413 |
Sep18 |
180621 |
149.830 |
149.900 |
148.650 |
149.250 |
-0.700 |
2,738 |
6,271 |
+192 |
Oct18 |
180621 |
149.630 |
149.630 |
148.380 |
149.035 |
-0.595 |
1,556 |
6,077 |
+167 |
Nov18 |
180621 |
148.735 |
149.000 |
148.050 |
148.735 |
-0.500 |
1,461 |
4,770 |
-67 |
Jan19 |
180621 |
145.785 |
146.285 |
145.000 |
145.985 |
-0.265 |
674 |
2,839 |
+69 |
Mar19 |
180621 |
144.830 |
145.580 |
144.285 |
145.235 |
-0.200 |
353 |
1,350 |
+19 |
Apr19 |
180621 |
145.300 |
145.830 |
145.300 |
145.380 |
-0.670 |
291 |
172 |
+111 |
Total Volume and Open Interest |
14,532 |
45,332 |
+917 |
Lean Hogs(CME) |
Jul18 |
180621 |
79.980 |
80.650 |
79.580 |
80.480 |
+0.445 |
18,419 |
30,159 |
-4,301 |
Aug18 |
180621 |
74.700 |
75.830 |
74.150 |
75.730 |
+0.580 |
25,314 |
76,887 |
+2,307 |
Oct18 |
180621 |
60.680 |
61.630 |
60.080 |
61.535 |
+0.250 |
13,498 |
64,061 |
+2,392 |
Dec18 |
180621 |
56.200 |
56.700 |
55.500 |
56.630 |
-0.120 |
5,870 |
35,084 |
+517 |
Feb19 |
180621 |
61.600 |
61.750 |
60.680 |
61.700 |
-0.300 |
1,735 |
13,166 |
+45 |
Apr19 |
180621 |
66.250 |
66.430 |
65.330 |
66.225 |
-0.410 |
649 |
8,253 |
+197 |
May19 |
180621 |
70.730 |
71.000 |
70.730 |
70.830 |
-0.400 |
70 |
202 |
+58 |
Jun19 |
180621 |
74.950 |
75.050 |
74.250 |
74.785 |
-0.665 |
214 |
947 |
+68 |
Total Volume and Open Interest |
65,826 |
229,087 |
+1,292 |
Class III Milk(CME) |
Jun18 |
180621 |
15.27 |
15.28 |
15.26 |
15.26 |
-0.06 |
121 |
3,015 |
-53 |
Jul18 |
180621 |
14.95 |
14.95 |
14.70 |
14.86 |
-0.14 |
559 |
3,698 |
-105 |
Aug18 |
180621 |
15.46 |
15.55 |
15.38 |
15.49 |
-0.07 |
367 |
3,134 |
+47 |
Sep18 |
180621 |
16.08 |
16.08 |
15.87 |
16.07 |
-0.02 |
222 |
2,976 |
+54 |
Oct18 |
180621 |
16.18 |
16.18 |
16.02 |
16.13 |
-0.04 |
141 |
2,632 |
-36 |
Nov18 |
180621 |
16.01 |
16.05 |
15.92 |
16.01 |
-0.02 |
97 |
2,240 |
+13 |
Dec18 |
180621 |
15.94 |
15.94 |
15.85 |
15.88 |
-0.10 |
46 |
2,037 |
-13 |
Jan19 |
180621 |
15.78 |
15.79 |
15.71 |
15.77 |
-0.05 |
66 |
662 |
+56 |
Feb19 |
180621 |
15.76 |
15.79 |
15.75 |
15.79 |
-0.01 |
54 |
527 |
+37 |
Mar19 |
180621 |
15.77 |
15.79 |
15.75 |
15.76 |
+0.01 |
55 |
424 |
+18 |
Apr19 |
180621 |
15.89 |
15.89 |
15.88 |
15.89 |
unch |
2 |
352 |
+0 |
May19 |
180621 |
15.93 |
15.96 |
15.93 |
15.96 |
+0.01 |
3 |
210 |
+3 |
Jun19 |
180621 |
16.14 |
16.14 |
16.14 |
16.14 |
unch |
1 |
165 |
+0 |
Total Volume and Open Interest |
1,741 |
22,513 |
+27 |
Cocoa(ICE) |
Jul18 |
180621 |
2514 |
2517 |
2501 |
2509 |
-59 |
6 |
207 |
-1 |
Sep18 |
180621 |
2540 |
2540 |
2490 |
2513 |
-40 |
16,736 |
102,753 |
-119 |
Dec18 |
180621 |
2559 |
2567 |
2520 |
2541 |
-34 |
7,808 |
66,314 |
+899 |
Mar19 |
180621 |
2564 |
2565 |
2521 |
2538 |
-32 |
2,428 |
45,864 |
+90 |
May19 |
180621 |
2528 |
2552 |
2520 |
2535 |
-33 |
662 |
15,060 |
+10 |
Jul19 |
180621 |
2533 |
2558 |
2531 |
2538 |
-35 |
295 |
5,154 |
+21 |
Sep19 |
180621 |
2566 |
2566 |
2532 |
2541 |
-38 |
146 |
5,211 |
+85 |
Total Volume and Open Interest |
28,766 |
250,403 |
+998 |
Coffee "C"(ICE) |
Jul18 |
180621 |
113.75 |
113.75 |
112.00 |
112.60 |
-1.05 |
14,011 |
10,791 |
-5,483 |
Sep18 |
180621 |
116.50 |
117.30 |
115.25 |
116.25 |
-0.40 |
37,335 |
150,384 |
+5,171 |
Dec18 |
180621 |
120.00 |
120.70 |
118.75 |
119.70 |
-0.40 |
9,509 |
62,119 |
+3,177 |
Mar19 |
180621 |
123.50 |
124.20 |
122.30 |
123.25 |
-0.35 |
4,279 |
21,057 |
+1,027 |
May19 |
180621 |
125.90 |
126.55 |
124.65 |
125.60 |
-0.35 |
1,948 |
14,232 |
+81 |
Jul19 |
180621 |
128.20 |
128.80 |
127.05 |
127.90 |
-0.30 |
1,709 |
4,319 |
+292 |
Total Volume and Open Interest |
70,277 |
273,693 |
+5,173 |
Orange Juice(ICE) |
Jul18 |
180621 |
158.60 |
159.30 |
155.00 |
155.40 |
-1.55 |
591 |
4,216 |
-260 |
Sep18 |
180621 |
159.75 |
161.65 |
158.10 |
158.35 |
-0.85 |
600 |
9,175 |
+144 |
Nov18 |
180621 |
161.40 |
162.50 |
159.10 |
159.35 |
-0.80 |
43 |
1,623 |
+17 |
Jan19 |
180621 |
161.15 |
161.15 |
160.10 |
160.10 |
-0.80 |
9 |
292 |
-1 |
Mar19 |
180621 |
161.40 |
161.40 |
160.35 |
160.35 |
-1.00 |
9 |
32 |
+4 |
May19 |
180621 |
160.35 |
160.35 |
160.35 |
160.35 |
-1.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,252 |
15,346 |
-96 |
Sugar #11(ICE) |
Jul18 |
180621 |
11.85 |
12.02 |
11.85 |
11.87 |
-0.02 |
47,094 |
99,663 |
-16,159 |
Oct18 |
180621 |
12.16 |
12.35 |
12.15 |
12.21 |
+0.02 |
76,873 |
466,395 |
+6,207 |
Mar19 |
180621 |
12.82 |
12.95 |
12.76 |
12.81 |
-0.03 |
24,376 |
235,876 |
+3,540 |
May19 |
180621 |
12.87 |
12.99 |
12.82 |
12.84 |
-0.03 |
4,154 |
61,241 |
+775 |
Jul19 |
180621 |
12.93 |
13.07 |
12.91 |
12.93 |
-0.04 |
2,588 |
43,459 |
+637 |
Oct19 |
180621 |
13.11 |
13.24 |
13.08 |
13.10 |
-0.03 |
1,132 |
37,417 |
-145 |
Mar20 |
180621 |
13.63 |
13.78 |
13.60 |
13.64 |
-0.02 |
204 |
12,332 |
-73 |
May20 |
180621 |
13.65 |
13.82 |
13.64 |
13.69 |
+0.01 |
27 |
2,591 |
+13 |
Total Volume and Open Interest |
156,480 |
963,032 |
-5,189 |
London Cocoa(LCE) |
Jul18 |
180621 |
1850 |
1850 |
1810 |
1832 |
-13 |
2,298 |
46,665 |
-579 |
Sep18 |
180621 |
1836 |
1847 |
1799 |
1815 |
-25 |
7,339 |
59,728 |
-65 |
Dec18 |
180621 |
1853 |
1860 |
1818 |
1831 |
-22 |
4,033 |
55,342 |
-94 |
Mar19 |
180621 |
1838 |
1842 |
1809 |
1821 |
-17 |
2,314 |
49,081 |
+65 |
May19 |
180621 |
1833 |
1836 |
1804 |
1816 |
-18 |
1,025 |
23,519 |
+297 |
Jul19 |
180621 |
1816 |
1822 |
1805 |
1811 |
-17 |
268 |
12,510 |
+6 |
Sep19 |
180621 |
1815 |
1817 |
1803 |
1810 |
-15 |
68 |
7,956 |
+53 |
Total Volume and Open Interest |
17,451 |
259,840 |
-279 |
London Sugar(LCE) |
Aug18 |
180621 |
343.00 |
343.60 |
339.30 |
341.80 |
-0.30 |
6,035 |
36,052 |
-664 |
Oct18 |
180621 |
339.70 |
340.10 |
335.70 |
338.10 |
-0.20 |
4,078 |
28,844 |
+734 |
Dec18 |
180621 |
339.40 |
340.30 |
336.50 |
338.40 |
-0.60 |
590 |
12,283 |
-74 |
Mar19 |
180621 |
340.80 |
344.00 |
340.30 |
342.00 |
-0.60 |
526 |
9,441 |
+225 |
May19 |
180621 |
345.10 |
348.40 |
344.70 |
346.10 |
-0.70 |
121 |
4,872 |
+23 |
Total Volume and Open Interest |
11,473 |
97,509 |
+339 |
Cotton(ICE) |
Jul18 |
180621 |
83.40 |
84.20 |
83.01 |
83.21 |
unch |
9,110 |
10,536 |
-5,159 |
Oct18 |
180621 |
85.45 |
85.94 |
84.83 |
85.30 |
-0.06 |
229 |
140 |
+44 |
Dec18 |
180621 |
84.39 |
85.14 |
84.13 |
84.29 |
+0.11 |
45,898 |
188,865 |
-6,949 |
Mar19 |
180621 |
84.11 |
84.78 |
83.90 |
83.96 |
-0.03 |
9,561 |
46,189 |
-210 |
May19 |
180621 |
84.64 |
84.68 |
83.88 |
83.93 |
-0.11 |
2,750 |
5,986 |
+414 |
Jul19 |
180621 |
84.25 |
84.25 |
83.90 |
83.99 |
-0.16 |
1,606 |
5,504 |
+60 |
Total Volume and Open Interest |
71,132 |
272,846 |
-11,467 |
Lumber(CME) |
Jul18 |
180621 |
524.3 |
547.0 |
523.0 |
547.0 |
+15.0 |
598 |
3,286 |
-183 |
Sep18 |
180621 |
510.8 |
531.3 |
508.5 |
531.3 |
+15.0 |
346 |
2,233 |
+130 |
Nov18 |
180621 |
482.0 |
498.6 |
481.7 |
498.6 |
+15.0 |
33 |
545 |
+0 |
Jan19 |
180621 |
475.2 |
475.2 |
445.0 |
475.2 |
+15.0 |
12 |
304 |
-4 |
Total Volume and Open Interest |
1,002 |
6,623 |
-54 |
Crude Oil(NYM) |
Aug18 |
180621 |
65.34 |
66.22 |
64.34 |
65.54 |
-0.17 |
629,988 |
449,728 |
+9,260 |
Sep18 |
180621 |
64.90 |
65.56 |
63.90 |
64.86 |
-0.38 |
92,242 |
262,238 |
-2,916 |
Oct18 |
180621 |
64.36 |
64.91 |
63.45 |
64.19 |
-0.53 |
40,047 |
204,906 |
+834 |
Nov18 |
180621 |
64.21 |
64.55 |
63.28 |
63.84 |
-0.61 |
23,970 |
142,770 |
+172 |
Dec18 |
180621 |
63.85 |
64.24 |
63.02 |
63.55 |
-0.64 |
57,138 |
288,242 |
-2,425 |
Jan19 |
180621 |
63.68 |
63.91 |
62.82 |
63.22 |
-0.70 |
12,259 |
123,741 |
+2,741 |
Feb19 |
180621 |
63.24 |
63.52 |
62.50 |
62.82 |
-0.75 |
3,317 |
66,459 |
+390 |
Mar19 |
180621 |
63.06 |
63.15 |
62.18 |
62.42 |
-0.80 |
7,146 |
89,747 |
+999 |
Apr19 |
180621 |
62.50 |
62.64 |
61.84 |
62.05 |
-0.82 |
1,814 |
45,269 |
+246 |
May19 |
180621 |
62.01 |
62.32 |
61.71 |
61.71 |
-0.84 |
1,430 |
37,343 |
-95 |
Jun19 |
180621 |
62.02 |
62.18 |
61.24 |
61.40 |
-0.83 |
16,064 |
138,289 |
-609 |
Jul19 |
180621 |
61.08 |
61.08 |
61.08 |
61.08 |
-0.83 |
609 |
32,992 |
-315 |
Aug19 |
180621 |
60.78 |
60.78 |
60.78 |
60.78 |
-0.82 |
443 |
32,234 |
-82 |
Sep19 |
180621 |
60.51 |
60.51 |
60.51 |
60.51 |
-0.81 |
1,212 |
55,614 |
-1,720 |
Oct19 |
180621 |
60.29 |
60.29 |
60.29 |
60.29 |
-0.77 |
1,253 |
28,974 |
-581 |
Nov19 |
180621 |
60.07 |
60.07 |
60.07 |
60.07 |
-0.74 |
1,026 |
27,646 |
-734 |
Total Volume and Open Interest |
1,032,631 |
2,458,404 |
-50,197 |
e-miNY Crude Oil(NYM) |
Aug18 |
180621 |
65.325 |
66.225 |
64.350 |
65.550 |
-0.150 |
13,347 |
1,950 |
+318 |
Sep18 |
180621 |
65.025 |
65.525 |
63.925 |
64.850 |
-0.400 |
153 |
283 |
+16 |
Oct18 |
180621 |
64.525 |
64.700 |
63.550 |
64.200 |
-0.525 |
26 |
31 |
-1 |
Nov18 |
180621 |
64.250 |
64.250 |
63.525 |
63.850 |
-0.600 |
13 |
175 |
+5 |
Dec18 |
180621 |
63.300 |
64.125 |
62.925 |
63.550 |
-0.650 |
53 |
282 |
-43 |
Jan19 |
180621 |
63.050 |
63.625 |
63.050 |
63.225 |
-0.700 |
42 |
94 |
-42 |
Feb19 |
180621 |
63.100 |
63.450 |
62.825 |
62.825 |
-0.750 |
0 |
40 |
+0 |
Mar19 |
180621 |
62.725 |
62.725 |
62.200 |
62.425 |
-0.800 |
4 |
12 |
+2 |
Apr19 |
180621 |
62.050 |
62.050 |
62.050 |
62.050 |
-0.825 |
0 |
36 |
+0 |
May19 |
180621 |
61.650 |
61.700 |
61.650 |
61.700 |
-0.850 |
2 |
12 |
+0 |
Total Volume and Open Interest |
13,640 |
2,977 |
-1,984 |
NY Harbor ULSD(NYM) |
Jul18 |
180621 |
209.85 |
210.88 |
206.81 |
207.01 |
-3.70 |
39,973 |
59,791 |
-5,687 |
Aug18 |
180621 |
210.19 |
211.22 |
207.23 |
207.42 |
-3.65 |
46,585 |
92,817 |
+1,626 |
Sep18 |
180621 |
210.87 |
211.65 |
207.66 |
207.87 |
-3.67 |
23,583 |
53,663 |
-1,139 |
Oct18 |
180621 |
212.08 |
212.13 |
208.09 |
208.28 |
-3.72 |
10,509 |
35,796 |
-1,130 |
Nov18 |
180621 |
212.14 |
212.57 |
208.51 |
208.70 |
-3.73 |
10,921 |
30,729 |
-1,276 |
Dec18 |
180621 |
212.97 |
212.97 |
208.96 |
209.17 |
-3.65 |
9,797 |
60,205 |
+526 |
Jan19 |
180621 |
212.16 |
213.51 |
209.62 |
209.77 |
-3.62 |
2,930 |
15,429 |
+250 |
Feb19 |
180621 |
210.72 |
213.52 |
209.63 |
209.78 |
-3.62 |
1,588 |
9,832 |
+42 |
Mar19 |
180621 |
210.63 |
212.82 |
208.98 |
209.10 |
-3.61 |
1,172 |
11,605 |
-170 |
Apr19 |
180621 |
209.10 |
211.37 |
207.58 |
207.70 |
-3.56 |
681 |
5,439 |
-92 |
May19 |
180621 |
208.53 |
208.83 |
206.89 |
206.98 |
-3.53 |
384 |
1,433 |
-250 |
Jun19 |
180621 |
210.27 |
210.31 |
206.46 |
206.71 |
-3.50 |
1,171 |
16,554 |
-164 |
Jul19 |
180621 |
207.22 |
207.22 |
207.22 |
207.22 |
-3.52 |
145 |
894 |
-219 |
Aug19 |
180621 |
207.77 |
207.77 |
207.77 |
207.77 |
-3.49 |
49 |
425 |
+6 |
Total Volume and Open Interest |
149,841 |
403,990 |
-8,236 |
RBOB Gasoline(NYM) |
Jul18 |
180621 |
201.80 |
202.62 |
199.75 |
201.23 |
-1.12 |
46,444 |
71,375 |
-6,587 |
Aug18 |
180621 |
200.60 |
201.39 |
198.35 |
199.60 |
-1.52 |
57,681 |
120,907 |
+5,773 |
Sep18 |
180621 |
198.86 |
199.70 |
196.64 |
197.71 |
-1.77 |
30,091 |
72,320 |
+1,112 |
Oct18 |
180621 |
188.00 |
188.83 |
185.84 |
186.51 |
-2.25 |
17,741 |
58,642 |
-169 |
Nov18 |
180621 |
185.61 |
186.49 |
183.49 |
184.02 |
-2.44 |
11,505 |
45,112 |
-445 |
Dec18 |
180621 |
184.23 |
185.13 |
182.08 |
182.49 |
-2.63 |
13,548 |
41,528 |
+1,377 |
Jan19 |
180621 |
184.01 |
184.19 |
182.00 |
182.33 |
-2.70 |
4,166 |
23,136 |
+728 |
Feb19 |
180621 |
184.35 |
184.62 |
182.44 |
182.81 |
-2.75 |
1,272 |
7,401 |
+72 |
Mar19 |
180621 |
185.47 |
185.71 |
183.56 |
183.85 |
-2.84 |
1,472 |
10,240 |
+378 |
Apr19 |
180621 |
201.44 |
202.24 |
200.38 |
200.62 |
-2.84 |
532 |
5,264 |
+86 |
Total Volume and Open Interest |
185,687 |
469,146 |
+2,146 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180621 |
201.23 |
201.23 |
201.23 |
201.23 |
-1.12 |
0 |
1 |
+0 |
Aug18 |
180621 |
199.60 |
199.60 |
199.60 |
199.60 |
-1.52 |
|
|
|
Sep18 |
180621 |
197.71 |
197.71 |
197.71 |
197.71 |
-1.77 |
|
|
|
Oct18 |
180621 |
186.51 |
186.51 |
186.51 |
186.51 |
-2.25 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180621 |
2.966 |
3.012 |
2.947 |
2.975 |
+0.011 |
148,888 |
94,413 |
-14,661 |
Aug18 |
180621 |
2.969 |
3.006 |
2.945 |
2.972 |
+0.007 |
104,016 |
193,551 |
+11,383 |
Sep18 |
180621 |
2.948 |
2.981 |
2.923 |
2.947 |
+0.003 |
31,088 |
165,754 |
-631 |
Oct18 |
180621 |
2.953 |
2.985 |
2.931 |
2.954 |
+0.003 |
27,101 |
171,744 |
-413 |
Nov18 |
180621 |
2.993 |
3.023 |
2.970 |
2.992 |
+0.001 |
17,867 |
108,666 |
+909 |
Dec18 |
180621 |
3.101 |
3.128 |
3.078 |
3.100 |
+0.002 |
11,295 |
89,911 |
+372 |
Jan19 |
180621 |
3.184 |
3.213 |
3.165 |
3.187 |
+0.002 |
17,772 |
112,074 |
+990 |
Feb19 |
180621 |
3.154 |
3.177 |
3.134 |
3.154 |
+0.001 |
7,587 |
65,223 |
-833 |
Mar19 |
180621 |
3.052 |
3.076 |
3.032 |
3.051 |
-0.001 |
17,679 |
115,393 |
+337 |
Apr19 |
180621 |
2.679 |
2.693 |
2.670 |
2.681 |
+0.002 |
13,778 |
116,316 |
+823 |
May19 |
180621 |
2.636 |
2.651 |
2.633 |
2.640 |
+0.001 |
2,655 |
56,080 |
-915 |
Jun19 |
180621 |
2.666 |
2.677 |
2.658 |
2.666 |
+0.001 |
1,692 |
25,300 |
+598 |
Jul19 |
180621 |
2.695 |
2.706 |
2.689 |
2.696 |
+0.001 |
1,365 |
24,498 |
-206 |
Aug19 |
180621 |
2.698 |
2.711 |
2.695 |
2.703 |
+0.002 |
1,147 |
19,956 |
+117 |
Sep19 |
180621 |
2.683 |
2.697 |
2.680 |
2.689 |
+0.002 |
1,538 |
24,527 |
+20 |
Oct19 |
180621 |
2.703 |
2.714 |
2.698 |
2.707 |
+0.003 |
3,543 |
43,747 |
+1,023 |
Total Volume and Open Interest |
412,242 |
1,518,457 |
-1,669 |
Brent Crude Oil(ICE) |
Aug18 |
180621 |
74.46 |
74.69 |
72.93 |
73.05 |
-1.69 |
290,589 |
326,552 |
-20,389 |
Sep18 |
180621 |
74.06 |
74.31 |
72.70 |
72.80 |
-1.53 |
215,296 |
502,493 |
+9,920 |
Oct18 |
180621 |
73.69 |
73.87 |
72.31 |
72.42 |
-1.47 |
93,704 |
201,541 |
+8,426 |
Nov18 |
180621 |
73.31 |
73.54 |
72.04 |
72.15 |
-1.41 |
43,587 |
148,141 |
+4,391 |
Dec18 |
180621 |
72.98 |
73.18 |
71.75 |
71.86 |
-1.37 |
104,280 |
311,367 |
-11,087 |
Jan19 |
180621 |
72.73 |
72.86 |
71.45 |
71.56 |
-1.34 |
22,213 |
96,603 |
+54 |
Feb19 |
180621 |
72.42 |
72.42 |
71.13 |
71.23 |
-1.32 |
12,280 |
79,472 |
-1,494 |
Mar19 |
180621 |
72.07 |
72.13 |
70.85 |
70.91 |
-1.30 |
17,785 |
62,157 |
-4,510 |
Apr19 |
180621 |
71.74 |
71.74 |
70.54 |
70.60 |
-1.28 |
3,683 |
33,513 |
+240 |
May19 |
180621 |
70.82 |
70.82 |
70.26 |
70.28 |
-1.26 |
1,845 |
33,481 |
+72 |
Jun19 |
180621 |
71.11 |
71.11 |
69.90 |
69.96 |
-1.25 |
27,493 |
114,068 |
+788 |
Jul19 |
180621 |
69.88 |
69.88 |
69.69 |
69.69 |
-1.21 |
2,748 |
32,422 |
+321 |
Aug19 |
180621 |
69.42 |
69.42 |
69.42 |
69.42 |
-1.18 |
1,201 |
26,892 |
+67 |
Sep19 |
180621 |
69.10 |
69.10 |
69.10 |
69.10 |
-1.15 |
2,602 |
45,660 |
-248 |
Total Volume and Open Interest |
880,454 |
2,516,942 |
-11,407 |
Gas Oil(ICE) |
Jul18 |
180621 |
643.25 |
644.50 |
630.75 |
634.50 |
-12.75 |
43,838 |
143,635 |
-5,183 |
Aug18 |
180621 |
644.00 |
645.25 |
632.00 |
635.50 |
-12.75 |
43,878 |
199,837 |
+734 |
Sep18 |
180621 |
645.25 |
646.25 |
633.50 |
637.25 |
-12.50 |
20,784 |
122,989 |
-788 |
Oct18 |
180621 |
646.50 |
647.50 |
635.00 |
638.75 |
-12.25 |
6,733 |
102,037 |
+385 |
Nov18 |
180621 |
645.00 |
645.75 |
633.25 |
637.00 |
-12.25 |
3,686 |
44,914 |
-948 |
Dec18 |
180621 |
642.75 |
644.25 |
631.25 |
635.50 |
-12.00 |
19,165 |
116,326 |
-2,027 |
Jan19 |
180621 |
642.50 |
642.75 |
631.75 |
635.50 |
-11.75 |
1,698 |
29,913 |
-315 |
Feb19 |
180621 |
642.75 |
642.75 |
633.00 |
636.50 |
-11.00 |
1,676 |
28,030 |
-630 |
Mar19 |
180621 |
641.75 |
641.75 |
632.50 |
635.75 |
-10.75 |
1,807 |
21,720 |
-394 |
Apr19 |
180621 |
636.75 |
636.75 |
630.25 |
634.00 |
-10.75 |
430 |
16,636 |
-326 |
Total Volume and Open Interest |
159,346 |
1,056,660 |
-12,602 |
Ethanol(CBOT) |
Jul18 |
180621 |
1.404 |
1.425 |
1.397 |
1.420 |
+0.017 |
500 |
536 |
-205 |
Aug18 |
180621 |
1.425 |
1.439 |
1.423 |
1.435 |
+0.016 |
223 |
837 |
+103 |
Sep18 |
180621 |
1.437 |
1.445 |
1.437 |
1.445 |
+0.007 |
121 |
229 |
-66 |
Oct18 |
180621 |
1.442 |
1.442 |
1.442 |
1.442 |
+0.007 |
3 |
176 |
+0 |
Nov18 |
180621 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.007 |
1 |
26 |
+0 |
Dec18 |
180621 |
1.425 |
1.430 |
1.425 |
1.425 |
+0.005 |
1 |
111 |
+1 |
Jan19 |
180621 |
1.419 |
1.419 |
1.419 |
1.419 |
+0.005 |
0 |
85 |
+0 |
Feb19 |
180621 |
1.419 |
1.419 |
1.419 |
1.419 |
+0.005 |
|
|
|
Total Volume and Open Interest |
849 |
2,000 |
-167 |
WTI Crude Oil(ICE) |
Aug18 |
180621 |
65.62 |
66.21 |
64.36 |
65.54 |
-0.17 |
80,420 |
83,319 |
-2,582 |
Sep18 |
180621 |
65.06 |
65.56 |
63.96 |
64.86 |
-0.38 |
52,070 |
68,480 |
-1,035 |
Oct18 |
180621 |
64.62 |
64.91 |
63.47 |
64.19 |
-0.53 |
25,087 |
31,579 |
+539 |
Nov18 |
180621 |
64.25 |
64.56 |
63.30 |
63.84 |
-0.61 |
10,923 |
18,845 |
-278 |
Dec18 |
180621 |
64.07 |
64.25 |
63.04 |
63.55 |
-0.64 |
21,535 |
126,988 |
-3,145 |
Jan19 |
180621 |
63.92 |
63.92 |
62.98 |
63.22 |
-0.70 |
3,464 |
21,318 |
-226 |
Feb19 |
180621 |
63.18 |
63.18 |
62.66 |
62.82 |
-0.75 |
774 |
13,559 |
-160 |
Mar19 |
180621 |
62.77 |
62.85 |
62.17 |
62.42 |
-0.80 |
2,540 |
17,863 |
-234 |
Apr19 |
180621 |
62.09 |
62.45 |
62.05 |
62.05 |
-0.82 |
563 |
4,763 |
-245 |
May19 |
180621 |
61.71 |
61.71 |
61.71 |
61.71 |
-0.84 |
217 |
6,811 |
-300 |
Jun19 |
180621 |
61.87 |
61.94 |
61.40 |
61.40 |
-0.83 |
4,724 |
53,435 |
-389 |
Jul19 |
180621 |
61.08 |
61.08 |
61.08 |
61.08 |
-0.83 |
79 |
4,594 |
-390 |
Aug19 |
180621 |
60.78 |
60.78 |
60.78 |
60.78 |
-0.82 |
53 |
5,161 |
-742 |
Sep19 |
180621 |
60.51 |
60.51 |
60.51 |
60.51 |
-0.81 |
416 |
11,520 |
-28 |
Oct19 |
180621 |
60.29 |
60.29 |
60.29 |
60.29 |
-0.77 |
50 |
3,972 |
-95 |
Nov19 |
180621 |
60.07 |
60.07 |
60.07 |
60.07 |
-0.74 |
326 |
4,180 |
+247 |
Total Volume and Open Interest |
212,940 |
616,121 |
-40,048 |
US Dollar Index(ICE) |
Sep18 |
180621 |
94.790 |
95.220 |
94.340 |
94.405 |
-0.310 |
26,769 |
45,327 |
-632 |
Dec18 |
180621 |
94.350 |
94.765 |
93.930 |
93.970 |
-0.305 |
113 |
1,292 |
+2 |
Mar19 |
180621 |
94.180 |
94.320 |
93.510 |
93.510 |
-0.305 |
105 |
374 |
+86 |
Total Volume and Open Interest |
26,987 |
46,993 |
-544 |
Australian Dollar(CME) |
Sep18 |
180621 |
73.65 |
73.95 |
73.45 |
73.92 |
+0.23 |
126,281 |
133,600 |
+1,183 |
Dec18 |
180621 |
73.78 |
73.98 |
73.56 |
73.98 |
+0.25 |
61 |
503 |
+5 |
Mar19 |
180621 |
73.85 |
74.06 |
73.85 |
74.06 |
+0.24 |
5 |
45 |
+5 |
Total Volume and Open Interest |
130,169 |
135,854 |
+2,164 |
British Pound(CME) |
Sep18 |
180621 |
132.28 |
133.20 |
131.52 |
133.06 |
+0.67 |
109,033 |
168,106 |
+8,301 |
Dec18 |
180621 |
132.77 |
133.64 |
132.09 |
133.61 |
+0.65 |
65 |
962 |
+20 |
Mar19 |
180621 |
133.00 |
134.25 |
133.00 |
134.25 |
+0.65 |
0 |
262 |
+0 |
Total Volume and Open Interest |
110,278 |
172,592 |
+8,432 |
Canadian Dollar(CME) |
Sep18 |
180621 |
75.22 |
75.39 |
75.09 |
75.29 |
+0.06 |
74,859 |
137,137 |
+2,721 |
Dec18 |
180621 |
75.33 |
75.49 |
75.27 |
75.41 |
+0.06 |
244 |
4,938 |
-49 |
Mar19 |
180621 |
75.46 |
75.56 |
75.40 |
75.56 |
+0.04 |
32 |
504 |
+31 |
Jun19 |
180621 |
75.70 |
75.70 |
75.70 |
75.70 |
+0.06 |
3 |
38 |
+2 |
Total Volume and Open Interest |
75,894 |
143,098 |
-44,535 |
Japanese Yen(CME) |
Sep18 |
180621 |
91.14 |
91.59 |
90.82 |
91.57 |
+0.42 |
175,007 |
152,986 |
+3,251 |
Dec18 |
180621 |
91.60 |
92.20 |
91.54 |
92.20 |
+0.43 |
43 |
788 |
+5 |
Mar19 |
180621 |
92.92 |
92.92 |
92.92 |
92.92 |
+0.43 |
0 |
41 |
+0 |
Total Volume and Open Interest |
176,209 |
154,641 |
+3,173 |
Swiss Franc(CME) |
Sep18 |
180621 |
101.13 |
101.79 |
100.86 |
101.66 |
+0.49 |
19,351 |
93,494 |
+486 |
Dec18 |
180621 |
101.97 |
102.59 |
101.75 |
102.51 |
+0.49 |
5 |
93 |
+1 |
Mar19 |
180621 |
103.46 |
103.46 |
102.65 |
103.46 |
+0.50 |
1 |
13 |
+0 |
Total Volume and Open Interest |
19,357 |
93,601 |
+487 |
EuroFX(CME) |
Sep18 |
180621 |
116.49 |
117.09 |
115.82 |
116.98 |
+0.35 |
295,487 |
464,777 |
+4,526 |
Dec18 |
180621 |
117.35 |
117.89 |
116.69 |
117.84 |
+0.36 |
1,033 |
4,432 |
-99 |
Mar19 |
180621 |
118.00 |
118.79 |
117.67 |
118.79 |
+0.36 |
54 |
762 |
+38 |
Total Volume and Open Interest |
299,991 |
478,200 |
+4,601 |
Mexican Peso(CME) |
Jul18 |
180621 |
492.13 |
492.13 |
492.13 |
492.13 |
+3.25 |
0 |
20 |
+0 |
Aug18 |
180621 |
489.88 |
489.88 |
489.88 |
489.88 |
+3.13 |
|
|
|
Total Volume and Open Interest |
61,172 |
156,503 |
+360 |
Brazilian Real(CME) |
Jul18 |
180621 |
264.50 |
266.45 |
262.75 |
265.65 |
+0.85 |
2,366 |
35,870 |
+89 |
Aug18 |
180621 |
263.00 |
265.35 |
262.10 |
264.90 |
+0.90 |
40 |
304 |
+15 |
Sep18 |
180621 |
264.15 |
264.30 |
261.45 |
264.15 |
+1.00 |
121 |
4,401 |
+10 |
Oct18 |
180621 |
263.65 |
263.65 |
263.65 |
263.65 |
+0.85 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,527 |
40,631 |
+114 |
30-Year T-Bonds(CBOT) |
Sep18 |
180621 |
143~060 |
144~040 |
143~010 |
143~310 |
+0~150 |
269,539 |
803,335 |
-4,709 |
Dec18 |
180621 |
143~150 |
143~270 |
142~210 |
143~080 |
+0~150 |
0 |
9 |
+0 |
Mar19 |
180621 |
143~080 |
143~080 |
143~080 |
143~080 |
+0~150 |
|
|
|
Total Volume and Open Interest |
272,699 |
806,581 |
|
10-Year T-Notes(CBOT) |
Sep18 |
180621 |
119~160 |
119~295 |
119~135 |
119~275 |
+0~080 |
1,551,816 |
3,443,747 |
+24,985 |
Dec18 |
180621 |
119~180 |
119~215 |
119~180 |
119~215 |
+0~080 |
0 |
10 |
+0 |
Mar19 |
180621 |
119~215 |
119~215 |
119~215 |
119~215 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,557,811 |
3,450,887 |
|
5-Year T-Notes(CBOT) |
Jun18 |
180621 |
113~154 |
113~236 |
113~144 |
113~222 |
+0~044 |
4,216 |
35,514 |
-1,386 |
Sep18 |
180621 |
113~064 |
113~146 |
113~050 |
113~134 |
+0~050 |
840,341 |
3,726,240 |
+25,655 |
Dec18 |
180621 |
112~260 |
112~260 |
112~260 |
112~260 |
+0~050 |
0 |
3 |
+0 |
Total Volume and Open Interest |
844,557 |
3,761,757 |
+24,269 |
2 Year T-Notes(CBOT) |
Jun18 |
180621 |
105~316 |
106~014 |
105~316 |
106~014 |
+0~010 |
1,008 |
7,684 |
-95 |
Sep18 |
180621 |
105~262 |
105~284 |
105~254 |
105~280 |
+0~012 |
338,595 |
1,808,733 |
+12,281 |
Dec18 |
180621 |
105~202 |
105~202 |
105~202 |
105~202 |
+0~012 |
|
|
|
Total Volume and Open Interest |
339,603 |
1,816,417 |
+12,186 |
Eurodollars(CME) |
Sep18 |
180621 |
97.520 |
97.540 |
97.520 |
97.535 |
+0.010 |
262,165 |
1,364,255 |
+1,565 |
Dec18 |
180621 |
97.325 |
97.350 |
97.325 |
97.345 |
+0.015 |
283,611 |
1,846,480 |
-4,709 |
Mar19 |
180621 |
97.190 |
97.215 |
97.190 |
97.215 |
+0.020 |
297,986 |
1,378,119 |
-11,753 |
Jun19 |
180621 |
97.090 |
97.120 |
97.085 |
97.115 |
+0.015 |
269,237 |
1,295,954 |
-2,795 |
Sep19 |
180621 |
97.020 |
97.055 |
97.015 |
97.045 |
+0.015 |
212,993 |
946,488 |
-4,475 |
Dec19 |
180621 |
96.970 |
97.010 |
96.965 |
97.000 |
+0.020 |
293,687 |
1,873,339 |
-4,998 |
Mar20 |
180621 |
96.955 |
97.000 |
96.945 |
96.990 |
+0.025 |
151,537 |
971,824 |
+3,950 |
Jun20 |
180621 |
96.950 |
97.000 |
96.945 |
96.990 |
+0.025 |
154,163 |
851,848 |
+4,872 |
Sep20 |
180621 |
96.950 |
97.000 |
96.940 |
96.990 |
+0.025 |
122,760 |
740,959 |
+3,457 |
Dec20 |
180621 |
96.945 |
96.995 |
96.935 |
96.985 |
+0.030 |
169,200 |
746,398 |
-15,331 |
Mar21 |
180621 |
96.950 |
97.005 |
96.945 |
96.995 |
+0.030 |
143,159 |
376,054 |
-9,934 |
Jun21 |
180621 |
96.955 |
97.010 |
96.945 |
97.000 |
+0.030 |
125,545 |
254,309 |
+7,245 |
Sep21 |
180621 |
96.950 |
97.005 |
96.940 |
97.000 |
+0.030 |
52,114 |
202,152 |
+1,257 |
Dec21 |
180621 |
96.940 |
96.995 |
96.930 |
96.990 |
+0.030 |
53,823 |
297,731 |
+1,251 |
Mar22 |
180621 |
96.945 |
96.995 |
96.930 |
96.990 |
+0.030 |
37,639 |
114,965 |
-2,361 |
Jun22 |
180621 |
96.935 |
96.990 |
96.930 |
96.985 |
+0.030 |
44,680 |
98,270 |
+1,866 |
Sep22 |
180621 |
96.935 |
96.985 |
96.920 |
96.980 |
+0.030 |
27,642 |
68,126 |
+3,132 |
Dec22 |
180621 |
96.920 |
96.970 |
96.910 |
96.965 |
+0.030 |
24,872 |
123,258 |
+201 |
Total Volume and Open Interest |
2,863,157 |
13,907,172 |
-13,345 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180621 |
156~28 |
158~05 |
156~21 |
157~30 |
+0~19 |
111,225 |
968,332 |
+3,093 |
Dec18 |
180621 |
158~04 |
158~04 |
157~07 |
158~04 |
+0~20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
112,179 |
976,996 |
+2,388 |
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 |
180621 |
127~060 |
127~245 |
127~035 |
127~225 |
+0~110 |
133,470 |
528,852 |
-723 |
Dec18 |
180621 |
127~225 |
127~225 |
127~225 |
127~225 |
+0~110 |
|
|
|
Total Volume and Open Interest |
133,903 |
528,920 |
-4,209 |
30 Day Federal Funds(CBOT) |
Jun18 |
180621 |
98.180 |
98.180 |
98.175 |
98.175 |
-0.002 |
22,495 |
180,629 |
+12,592 |
Jul18 |
180621 |
98.075 |
98.080 |
98.065 |
98.070 |
-0.005 |
31,882 |
258,675 |
+189 |
Aug18 |
180621 |
98.065 |
98.075 |
98.060 |
98.065 |
-0.005 |
35,981 |
270,285 |
+13,110 |
Sep18 |
180621 |
98.040 |
98.045 |
98.035 |
98.035 |
-0.005 |
16,540 |
111,798 |
+4,186 |
Oct18 |
180621 |
97.870 |
97.890 |
97.870 |
97.875 |
unch |
70,083 |
266,844 |
+18,390 |
Nov18 |
180621 |
97.865 |
97.880 |
97.865 |
97.865 |
unch |
23,084 |
234,672 |
+252 |
Total Volume and Open Interest |
347,023 |
2,075,890 |
+52,483 |
Japanese Govt Bonds(SGX) |
Sep18 |
180621 |
150.79 |
150.85 |
150.74 |
150.85 |
+0.07 |
2,723 |
21,711 |
+1,458 |
Dec18 |
180621 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.07 |
|
|
|
Mar19 |
180621 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.07 |
|
|
|
Total Volume and Open Interest |
2,723 |
21,711 |
+1,458 |
Euro-Buxl(EUREX) |
Sep18 |
180621 |
172.80 |
174.98 |
172.78 |
174.28 |
+1.06 |
63,990 |
229,837 |
-3,646 |
Dec18 |
180621 |
172.80 |
172.80 |
172.80 |
172.80 |
+1.06 |
0 |
1 |
+0 |
Mar19 |
180621 |
171.78 |
171.78 |
171.78 |
171.78 |
+0.56 |
|
|
|
Total Volume and Open Interest |
63,990 |
229,838 |
-3,646 |
Euro-Bund(EUREX) |
Sep18 |
180621 |
161.31 |
162.35 |
161.26 |
162.15 |
+0.64 |
721,501 |
1,863,883 |
-61,719 |
Dec18 |
180621 |
159.30 |
159.69 |
159.12 |
159.63 |
+0.64 |
54 |
116 |
-42 |
Mar19 |
180621 |
159.63 |
159.63 |
159.63 |
159.63 |
+0.64 |
|
|
|
Total Volume and Open Interest |
721,555 |
1,863,999 |
-61,761 |
Euro-Bobl(EUREX) |
Sep18 |
180621 |
131.84 |
132.28 |
131.82 |
132.20 |
+0.27 |
444,777 |
1,606,863 |
-38,932 |
Dec18 |
180621 |
131.15 |
131.42 |
131.15 |
131.42 |
+0.12 |
0 |
28 |
+0 |
Mar19 |
180621 |
131.42 |
131.42 |
131.42 |
131.42 |
+0.12 |
|
|
|
Total Volume and Open Interest |
444,777 |
1,606,891 |
-38,932 |
Euro-Schatz(EUREX) |
Sep18 |
180621 |
112.03 |
112.14 |
112.03 |
112.11 |
+0.07 |
285,515 |
1,817,855 |
-24,778 |
Dec18 |
180621 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.07 |
|
|
|
Mar19 |
180621 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.07 |
|
|
|
Total Volume and Open Interest |
285,515 |
1,817,855 |
-24,778 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180621 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
70 |
4,014 |
+148 |
Dec18 |
180621 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.010 |
0 |
13,559 |
+0 |
Total Volume and Open Interest |
70 |
29,149 |
+148 |
Long Gilt(LIFFE) |
Jun18 |
180621 |
123~27 |
124~01 |
123~26 |
123~30 |
+0~04 |
860 |
47,617 |
-177 |
Sep18 |
180621 |
122~26 |
123~04 |
122~09 |
123~01 |
+0~05 |
174,381 |
744,603 |
+6,124 |
Total Volume and Open Interest |
175,241 |
792,272 |
+5,947 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180621 |
99.24 |
99.24 |
99.18 |
99.19 |
-0.04 |
32,749 |
466,923 |
-4,698 |
Dec18 |
180621 |
99.14 |
99.16 |
99.11 |
99.13 |
-0.03 |
45,633 |
477,978 |
-3,359 |
Mar19 |
180621 |
99.06 |
99.08 |
99.02 |
99.05 |
-0.03 |
35,858 |
339,340 |
+6,092 |
Jun19 |
180621 |
98.99 |
99.01 |
98.94 |
98.98 |
-0.02 |
74,758 |
294,621 |
-6,955 |
Sep19 |
180621 |
98.92 |
98.94 |
98.87 |
98.91 |
-0.02 |
63,874 |
266,669 |
-4,397 |
Dec19 |
180621 |
98.86 |
98.88 |
98.80 |
98.85 |
-0.02 |
57,664 |
266,516 |
+684 |
Total Volume and Open Interest |
570,441 |
3,410,838 |
-29,281 |
3-Mth Euribor(LIFFE) |
Sep18 |
180621 |
100.305 |
100.305 |
100.290 |
100.300 |
-0.005 |
92,763 |
552,046 |
+460 |
Dec18 |
180621 |
100.290 |
100.290 |
100.275 |
100.280 |
-0.010 |
140,884 |
507,486 |
-9,865 |
Mar19 |
180621 |
100.280 |
100.285 |
100.270 |
100.275 |
-0.005 |
122,137 |
429,377 |
+1,362 |
Total Volume and Open Interest |
1,419,293 |
4,807,627 |
+1,244 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180621 |
97.95 |
98.00 |
97.94 |
97.98 |
+0.02 |
73,835 |
245,698 |
-1,835 |
Dec18 |
180621 |
97.95 |
97.99 |
97.94 |
97.98 |
+0.02 |
57,513 |
208,178 |
-1,834 |
Mar19 |
180621 |
97.94 |
97.97 |
97.92 |
97.96 |
+0.02 |
49,453 |
169,009 |
-994 |
Jun19 |
180621 |
97.90 |
97.92 |
97.88 |
97.91 |
unch |
40,841 |
130,805 |
+4,309 |
Sep19 |
180621 |
97.86 |
97.87 |
97.83 |
97.86 |
unch |
28,263 |
93,777 |
+4,398 |
Dec19 |
180621 |
97.80 |
97.82 |
97.78 |
97.80 |
-0.01 |
20,972 |
94,759 |
+751 |
Mar20 |
180621 |
97.75 |
97.76 |
97.73 |
97.75 |
unch |
14,043 |
51,610 |
+4,169 |
Jun20 |
180621 |
97.70 |
97.71 |
97.68 |
97.69 |
-0.01 |
5,359 |
22,095 |
+794 |
Sep20 |
180621 |
97.65 |
97.65 |
97.63 |
97.65 |
-0.01 |
251 |
4,212 |
+98 |
Dec20 |
180621 |
97.60 |
97.60 |
97.59 |
97.60 |
-0.01 |
2 |
1,492 |
+0 |
Total Volume and Open Interest |
290,651 |
1,023,001 |
+9,975 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180621 |
97.33 |
97.35 |
97.30 |
97.32 |
-0.02 |
189,307 |
1,095,298 |
+8,997 |
Dec18 |
180621 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.04 |
|
|
|
Total Volume and Open Interest |
189,307 |
1,095,298 |
+8,997 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180621 |
97.86 |
97.88 |
97.84 |
97.85 |
-0.01 |
228,194 |
997,048 |
+13,923 |
Dec18 |
180621 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.01 |
|
|
|
Total Volume and Open Interest |
228,194 |
997,048 |
+13,923 |
Gold(CMX) |
Jun18 |
180621 |
1262.7 |
1268.9 |
1260.0 |
1267.2 |
-4.0 |
34 |
217 |
-43 |
Aug18 |
180621 |
1269.7 |
1272.3 |
1262.4 |
1270.5 |
-4.0 |
289,574 |
329,349 |
-1,890 |
Oct18 |
180621 |
1275.8 |
1277.7 |
1268.5 |
1276.3 |
-4.0 |
1,891 |
12,495 |
+430 |
Dec18 |
180621 |
1282.2 |
1284.0 |
1275.0 |
1282.4 |
-4.1 |
5,939 |
94,361 |
+1,314 |
Feb19 |
180621 |
1288.7 |
1288.7 |
1282.4 |
1288.6 |
-4.2 |
887 |
15,168 |
+43 |
Apr19 |
180621 |
1294.0 |
1294.8 |
1287.1 |
1294.8 |
-4.2 |
139 |
4,628 |
+45 |
Jun19 |
180621 |
1297.9 |
1301.1 |
1297.9 |
1301.1 |
-4.4 |
410 |
4,033 |
+135 |
Aug19 |
180621 |
1301.5 |
1307.9 |
1301.5 |
1307.6 |
-4.4 |
346 |
884 |
+171 |
Oct19 |
180621 |
1310.5 |
1314.2 |
1308.2 |
1314.2 |
-4.3 |
62 |
147 |
+51 |
Dec19 |
180621 |
1315.1 |
1321.5 |
1315.1 |
1321.0 |
-4.3 |
360 |
4,300 |
+29 |
Feb20 |
180621 |
1327.6 |
1327.6 |
1327.6 |
1327.6 |
-4.3 |
0 |
1 |
+0 |
Apr20 |
180621 |
1334.0 |
1334.0 |
1334.0 |
1334.0 |
-4.3 |
|
|
|
Total Volume and Open Interest |
300,092 |
468,345 |
+226 |
Silver(CMX) |
Jul18 |
180621 |
1629.0 |
1636.0 |
1619.0 |
1632.6 |
+1.7 |
117,421 |
93,657 |
-9,048 |
Sep18 |
180621 |
1635.0 |
1643.5 |
1626.5 |
1640.4 |
+2.2 |
24,305 |
87,283 |
+7,340 |
Dec18 |
180621 |
1647.5 |
1656.0 |
1638.5 |
1652.4 |
+2.1 |
2,474 |
31,702 |
+218 |
Mar19 |
180621 |
1655.0 |
1664.5 |
1652.0 |
1664.5 |
+2.1 |
265 |
3,472 |
-99 |
May19 |
180621 |
1672.9 |
1672.9 |
1672.9 |
1672.9 |
+2.1 |
4 |
299 |
-1 |
Jul19 |
180621 |
1681.7 |
1681.7 |
1681.7 |
1681.7 |
+2.1 |
4 |
497 |
+0 |
Sep19 |
180621 |
1690.7 |
1690.7 |
1690.7 |
1690.7 |
+2.1 |
0 |
151 |
+0 |
Total Volume and Open Interest |
144,787 |
218,814 |
-1,481 |
Platinum(NYMEX) |
Jul18 |
180621 |
871.4 |
871.9 |
861.5 |
863.2 |
-10.9 |
39,553 |
53,062 |
-3,624 |
Oct18 |
180621 |
874.3 |
875.3 |
865.2 |
866.6 |
-11.0 |
9,557 |
35,109 |
+5,192 |
Jan19 |
180621 |
879.0 |
879.0 |
871.8 |
872.3 |
-11.2 |
134 |
562 |
+11 |
Apr19 |
180621 |
880.0 |
880.7 |
878.8 |
878.9 |
-11.2 |
44 |
61 |
+21 |
Total Volume and Open Interest |
49,298 |
88,852 |
+1,608 |
Palladium(NYMEX) |
Jun18 |
180621 |
955.50 |
961.50 |
955.50 |
955.50 |
-11.60 |
2 |
19 |
-2 |
Sep18 |
180621 |
958.90 |
962.00 |
943.30 |
945.60 |
-11.60 |
5,877 |
21,885 |
-642 |
Dec18 |
180621 |
951.20 |
955.50 |
941.70 |
941.70 |
-11.00 |
357 |
1,508 |
+309 |
Total Volume and Open Interest |
6,236 |
23,420 |
-335 |
Copper(CMX) |
Jul18 |
180621 |
303.75 |
305.35 |
301.80 |
302.15 |
-1.90 |
157,579 |
71,526 |
-12,656 |
Sep18 |
180621 |
305.90 |
307.50 |
304.10 |
304.35 |
-1.85 |
56,925 |
97,476 |
+374 |
Dec18 |
180621 |
308.50 |
310.05 |
306.60 |
306.80 |
-2.00 |
17,220 |
47,988 |
-1,781 |
Mar19 |
180621 |
311.80 |
311.80 |
308.70 |
308.90 |
-2.10 |
3,176 |
23,942 |
+265 |
May19 |
180621 |
311.75 |
313.00 |
309.75 |
309.95 |
-2.20 |
1,010 |
6,817 |
-111 |
Total Volume and Open Interest |
238,618 |
268,435 |
-13,517 |
E-mini DJIA Index(CBOT) |
Sep18 |
180621 |
24673 |
24795 |
24403 |
24472 |
-198 |
268,359 |
86,132 |
+1,643 |
Dec18 |
180621 |
24781 |
24800 |
24404 |
24482 |
-202 |
112 |
457 |
+4 |
Mar19 |
180621 |
24741 |
24801 |
24480 |
24522 |
-198 |
1 |
11 |
+0 |
Jun19 |
180621 |
24540 |
24540 |
24540 |
24540 |
-237 |
|
|
|
Total Volume and Open Interest |
268,472 |
86,600 |
+1,647 |
S & P 500(CME) |
Sep18 |
180621 |
2783.00 |
2784.90 |
2749.00 |
2752.50 |
-19.50 |
2,082 |
48,013 |
+1,057 |
Dec18 |
180621 |
2756.20 |
2756.20 |
2754.90 |
2756.20 |
-19.70 |
0 |
300 |
+0 |
Mar19 |
180621 |
2762.90 |
2762.90 |
2760.90 |
2762.90 |
-19.00 |
|
|
|
Jun19 |
180621 |
2772.80 |
2772.80 |
2770.80 |
2772.80 |
-19.00 |
|
|
|
Total Volume and Open Interest |
2,082 |
48,313 |
+1,057 |
S & P 500 E-Mini(CME) |
Sep18 |
180621 |
2771.75 |
2785.25 |
2747.00 |
2752.50 |
-19.50 |
1,657,081 |
2,626,220 |
+30,242 |
Dec18 |
180621 |
2774.25 |
2788.75 |
2751.00 |
2756.25 |
-19.75 |
4,665 |
44,981 |
+433 |
Mar19 |
180621 |
2787.25 |
2794.50 |
2758.00 |
2763.00 |
-19.00 |
158 |
7,959 |
+79 |
Jun19 |
180621 |
2772.75 |
2772.75 |
2772.75 |
2772.75 |
-19.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,661,904 |
2,679,161 |
+15,680 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180621 |
7315.25 |
7358.50 |
7226.25 |
7237.75 |
-75.50 |
450,281 |
224,232 |
+2,552 |
Dec18 |
180621 |
7342.75 |
7385.50 |
7255.25 |
7265.50 |
-76.00 |
328 |
1,729 |
+22 |
Mar19 |
180621 |
7300.00 |
7398.25 |
7292.75 |
7292.75 |
-71.00 |
4 |
9 |
+2 |
Total Volume and Open Interest |
450,613 |
225,971 |
+2,576 |
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 |
180621 |
2006.80 |
2017.90 |
1986.80 |
1992.40 |
-14.80 |
15,581 |
86,169 |
+1,312 |
Dec18 |
180621 |
1995.50 |
2019.10 |
1993.80 |
1995.50 |
-14.20 |
|
|
|
Total Volume and Open Interest |
15,581 |
86,169 |
+1,312 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180621 |
13.90 |
15.20 |
13.65 |
14.88 |
+0.95 |
167,334 |
204,807 |
+7,534 |
Aug18 |
180621 |
14.65 |
15.45 |
14.42 |
15.28 |
+0.65 |
52,947 |
62,450 |
+3,236 |
Sep18 |
180621 |
15.21 |
15.82 |
15.05 |
15.70 |
+0.47 |
25,929 |
46,140 |
+1,622 |
Total Volume and Open Interest |
363,089 |
400,384 |
-57,257 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180621 |
1043.20 |
1043.20 |
1043.20 |
1043.20 |
-9.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180621 |
1712.30 |
1720.80 |
1689.20 |
1693.70 |
-19.70 |
138,870 |
557,925 |
+2,548 |
Dec18 |
180621 |
1705.00 |
1723.80 |
1696.50 |
1699.90 |
-19.20 |
0 |
8 |
+0 |
Mar19 |
180621 |
1706.10 |
1706.10 |
1706.10 |
1706.10 |
-20.10 |
|
|
|
Total Volume and Open Interest |
138,870 |
557,933 |
+2,548 |
Nikkei 225(CME) |
Sep18 |
180621 |
22480 |
22765 |
22395 |
22425 |
-95 |
13,339 |
31,139 |
+244 |
Dec18 |
180621 |
22295 |
22625 |
22295 |
22295 |
-95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,339 |
31,140 |
+244 |
Nikkei 225(SGX) |
Sep18 |
180621 |
22445 |
22735 |
22350 |
22595 |
+150 |
99,953 |
134,772 |
+10,595 |
Dec18 |
180621 |
22290 |
22490 |
22285 |
22450 |
+155 |
2 |
5,113 |
+0 |
Mar19 |
180621 |
22405 |
22405 |
22405 |
22405 |
+150 |
0 |
300 |
+0 |
Total Volume and Open Interest |
100,857 |
152,476 |
+11,194 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180621 |
22460 |
22735 |
22345 |
22600 |
+120 |
897,508 |
220,519 |
+8,512 |
Dec18 |
180621 |
22295 |
22565 |
22180 |
22440 |
+110 |
7,497 |
7,428 |
+1,058 |
Total Volume and Open Interest |
964,192 |
291,045 |
+15,701 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180621 |
22470 |
22740 |
22350 |
22600 |
+120 |
67,038 |
259,952 |
+3,078 |
Dec18 |
180621 |
22290 |
22560 |
22190 |
22440 |
+110 |
287 |
52,016 |
+45 |
Total Volume and Open Interest |
67,364 |
378,787 |
+3,139 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180621 |
22445 |
22730 |
22360 |
22390 |
-90 |
45,075 |
53,916 |
+1,527 |
Dec18 |
180621 |
22225 |
22540 |
22205 |
22225 |
-90 |
|
|
|
Total Volume and Open Interest |
45,075 |
53,916 |
+1,527 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180621 |
22400 |
22710 |
22380 |
22390 |
-90 |
|
|
|
Dec18 |
180621 |
22230 |
22230 |
22230 |
22230 |
-80 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jul18 |
180621 |
5387.5 |
5396.5 |
5298.0 |
5313.5 |
-52.0 |
87,881 |
321,757 |
+131 |
Aug18 |
180621 |
5380.5 |
5388.5 |
5300.5 |
5311.5 |
-52.0 |
106 |
120 |
+93 |
Sep18 |
180621 |
5353.5 |
5353.5 |
5307.0 |
5308.0 |
-52.0 |
154 |
18,745 |
-33 |
Total Volume and Open Interest |
88,142 |
377,154 |
+192 |
Hang Seng Index(HKFE) |
Jun18 |
180621 |
29713 |
29860 |
29234 |
29296 |
-369 |
269,264 |
115,330 |
+1,833 |
Jul18 |
180621 |
29525 |
29673 |
29049 |
29105 |
-375 |
3,512 |
4,808 |
+1,278 |
Total Volume and Open Interest |
274,257 |
132,020 |
+3,717 |
DAX(EUREX) |
Sep18 |
180621 |
12701.0 |
12705.0 |
12431.0 |
12492.0 |
-199.5 |
111,783 |
113,895 |
-8,739 |
Dec18 |
180621 |
12679.0 |
12679.0 |
12430.0 |
12475.0 |
-199.0 |
176 |
1,371 |
-4 |
Mar19 |
180621 |
12467.0 |
12467.0 |
12467.0 |
12467.0 |
-199.5 |
1 |
1 |
+0 |
Total Volume and Open Interest |
111,960 |
115,267 |
-8,743 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180621 |
12697.0 |
12709.0 |
12429.0 |
12492.0 |
-199.5 |
46,140 |
10,683 |
-500 |
Dec18 |
180621 |
12678.0 |
12682.0 |
12431.0 |
12475.0 |
-199.0 |
85 |
128 |
+19 |
Total Volume and Open Interest |
46,225 |
10,811 |
-481 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180621 |
3440 |
3448 |
3383 |
3393 |
-44 |
949,434 |
3,409,697 |
+27,882 |
Dec18 |
180621 |
3424 |
3424 |
3367 |
3376 |
-44 |
55 |
153,972 |
+4,006 |
Total Volume and Open Interest |
949,490 |
3,619,273 |
+42,891 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180621 |
8542 |
8571 |
8407 |
8438 |
-94 |
56,076 |
212,701 |
-424 |
Dec18 |
180621 |
8418 |
8418 |
8418 |
8418 |
-94 |
97 |
862 |
-3 |
Total Volume and Open Interest |
56,173 |
213,563 |
-427 |
FT-SE 100(EURONEXT) |
Sep18 |
180621 |
7594.00 |
7617.50 |
7480.50 |
7491.00 |
-83.00 |
106,987 |
629,179 |
+7,057 |
Dec18 |
180621 |
7441.00 |
7450.00 |
7441.00 |
7450.00 |
-83.00 |
2 |
1,617 |
-1 |
Mar19 |
180621 |
7389.50 |
7389.50 |
7389.50 |
7389.50 |
-83.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
106,989 |
630,806 |
+7,056 |
SPI 200(SFE) |
Jun18 |
180621 |
6179.0 |
6253.0 |
6173.0 |
6253.0 |
+69.0 |
336,433 |
148,061 |
-129,357 |
Sep18 |
180621 |
6121.0 |
6193.0 |
6114.0 |
6181.0 |
+56.0 |
309,729 |
302,960 |
+174,230 |
Dec18 |
180621 |
6168.0 |
6172.0 |
6168.0 |
6172.0 |
+56.0 |
69 |
3,202 |
+9 |
Total Volume and Open Interest |
646,955 |
457,995 |
+45,570 |
FTSE MIB(ISE) |
Sep18 |
180621 |
22110.00 |
22150.00 |
21545.00 |
21596.00 |
-460.00 |
27,723 |
43,647 |
-323 |
Dec18 |
180621 |
21740.00 |
21740.00 |
21460.00 |
21464.00 |
-455.00 |
17 |
37 |
+3 |
Mar19 |
180621 |
21379.00 |
21379.00 |
21379.00 |
21379.00 |
-455.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
27,740 |
43,704 |
-320 |
KOSPI 200(KFE) |
Sep18 |
180621 |
304.30 |
304.85 |
300.55 |
300.75 |
-3.45 |
237,626 |
251,210 |
+5,777 |
Dec18 |
180621 |
304.50 |
304.85 |
301.20 |
301.40 |
-3.10 |
154 |
43,324 |
+20 |
Mar19 |
180621 |
302.50 |
302.50 |
299.00 |
299.00 |
-3.50 |
24 |
2,290 |
-23 |
Total Volume and Open Interest |
237,804 |
324,407 |
+5,774 |
GSCI(CME) |
Jul18 |
180621 |
461.50 |
463.35 |
459.20 |
461.40 |
-1.70 |
298 |
15,092 |
-192 |
Aug18 |
180621 |
458.10 |
458.10 |
457.65 |
458.10 |
-2.35 |
|
|
|
Sep18 |
180621 |
457.40 |
457.40 |
457.40 |
457.40 |
-2.35 |
|
|
|
Total Volume and Open Interest |
298 |
15,092 |
-192 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|