|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180622 |
879.25 |
897.50 |
878.75 |
894.50 |
+14.00 |
126,765 |
194,071 |
-19,834 |
Aug18 |
180622 |
884.50 |
902.50 |
884.50 |
900.00 |
+14.50 |
33,192 |
87,465 |
+2,732 |
Sep18 |
180622 |
889.25 |
908.50 |
889.25 |
906.00 |
+14.75 |
11,226 |
42,389 |
+922 |
Nov18 |
180622 |
900.50 |
919.00 |
900.00 |
916.25 |
+14.75 |
110,461 |
363,912 |
+245 |
Jan19 |
180622 |
910.00 |
927.50 |
910.00 |
925.25 |
+14.75 |
15,652 |
76,044 |
+3,004 |
Mar19 |
180622 |
915.00 |
929.75 |
915.00 |
928.00 |
+13.00 |
10,243 |
73,671 |
+1,993 |
May19 |
180622 |
925.75 |
937.75 |
923.75 |
935.75 |
+12.25 |
5,343 |
36,000 |
-30 |
Jul19 |
180622 |
932.50 |
945.75 |
931.50 |
944.00 |
+12.75 |
2,473 |
20,924 |
-8 |
Aug19 |
180622 |
938.50 |
943.50 |
938.00 |
943.50 |
+11.75 |
31 |
375 |
-6 |
Sep19 |
180622 |
933.50 |
933.50 |
933.50 |
933.50 |
+10.00 |
12 |
106 |
-5 |
Nov19 |
180622 |
919.50 |
928.50 |
918.00 |
927.00 |
+8.50 |
1,012 |
11,278 |
+306 |
Jan20 |
180622 |
933.00 |
933.00 |
933.00 |
933.00 |
+8.25 |
0 |
211 |
+0 |
Mar20 |
180622 |
934.75 |
934.75 |
934.75 |
934.75 |
+8.00 |
0 |
53 |
+0 |
May20 |
180622 |
938.75 |
938.75 |
938.75 |
938.75 |
+8.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
316,419 |
906,861 |
-10,684 |
Soybean Meal(CBOT) |
Jul18 |
180622 |
331.60 |
339.90 |
331.30 |
339.10 |
+7.30 |
64,688 |
74,150 |
-9,772 |
Aug18 |
180622 |
332.30 |
340.70 |
332.30 |
340.00 |
+7.20 |
28,218 |
70,675 |
+1,498 |
Sep18 |
180622 |
333.60 |
341.00 |
333.20 |
340.30 |
+6.80 |
12,439 |
57,865 |
+1,740 |
Oct18 |
180622 |
334.00 |
341.00 |
333.40 |
340.40 |
+6.80 |
7,811 |
33,407 |
-185 |
Dec18 |
180622 |
334.70 |
341.70 |
333.70 |
341.00 |
+6.70 |
43,811 |
170,178 |
+3,155 |
Jan19 |
180622 |
333.20 |
339.30 |
332.00 |
338.50 |
+6.40 |
5,437 |
36,358 |
+781 |
Mar19 |
180622 |
329.10 |
335.30 |
329.10 |
334.70 |
+5.70 |
3,445 |
27,868 |
+231 |
May19 |
180622 |
329.80 |
333.40 |
328.30 |
333.30 |
+5.30 |
1,587 |
14,228 |
-187 |
Jul19 |
180622 |
331.70 |
335.20 |
329.80 |
334.60 |
+4.90 |
1,556 |
12,717 |
+171 |
Aug19 |
180622 |
330.90 |
334.60 |
330.60 |
334.10 |
+4.80 |
246 |
1,494 |
-7 |
Total Volume and Open Interest |
169,759 |
508,974 |
-2,440 |
Soybean Oil(CBOT) |
Jul18 |
180622 |
29.20 |
29.46 |
29.18 |
29.21 |
+0.02 |
91,953 |
84,901 |
-18,106 |
Aug18 |
180622 |
29.28 |
29.56 |
29.28 |
29.32 |
+0.03 |
31,512 |
56,695 |
-1,048 |
Sep18 |
180622 |
29.50 |
29.68 |
29.42 |
29.47 |
+0.07 |
17,733 |
38,324 |
-747 |
Oct18 |
180622 |
29.51 |
29.82 |
29.51 |
29.61 |
+0.10 |
8,565 |
21,881 |
-2,052 |
Dec18 |
180622 |
29.79 |
30.15 |
29.78 |
29.93 |
+0.14 |
55,314 |
207,400 |
+1,019 |
Jan19 |
180622 |
30.00 |
30.39 |
30.00 |
30.19 |
+0.16 |
4,280 |
31,130 |
+307 |
Mar19 |
180622 |
30.41 |
30.71 |
30.38 |
30.51 |
+0.15 |
2,666 |
31,711 |
+296 |
May19 |
180622 |
30.70 |
31.00 |
30.70 |
30.80 |
+0.15 |
1,164 |
12,373 |
+136 |
Jul19 |
180622 |
31.02 |
31.34 |
31.02 |
31.14 |
+0.16 |
1,749 |
10,366 |
+175 |
Aug19 |
180622 |
31.21 |
31.45 |
31.17 |
31.25 |
+0.15 |
448 |
2,260 |
+166 |
Total Volume and Open Interest |
216,270 |
506,004 |
-19,639 |
Canola(WCE) |
Jul18 |
180622 |
524.7 |
529.8 |
521.8 |
527.4 |
+2.4 |
12,799 |
32,262 |
-4,724 |
Nov18 |
180622 |
511.4 |
516.9 |
508.2 |
513.4 |
+1.5 |
9,379 |
126,609 |
+1,032 |
Jan19 |
180622 |
516.5 |
523.7 |
516.5 |
520.3 |
+1.8 |
1,612 |
29,972 |
+1,341 |
Mar19 |
180622 |
522.6 |
527.2 |
522.6 |
523.9 |
+1.9 |
44 |
2,625 |
-40 |
May19 |
180622 |
524.3 |
528.9 |
524.3 |
525.7 |
+1.6 |
38 |
738 |
-33 |
Total Volume and Open Interest |
23,872 |
192,551 |
-2,424 |
Corn(CBOT) |
Jul18 |
180622 |
358.00 |
359.75 |
355.00 |
357.25 |
+0.25 |
200,174 |
362,167 |
-26,240 |
Sep18 |
180622 |
367.00 |
368.75 |
364.25 |
366.50 |
unch |
121,565 |
564,409 |
+8,955 |
Dec18 |
180622 |
379.00 |
380.50 |
375.75 |
378.00 |
-0.25 |
130,113 |
658,421 |
+9,036 |
Mar19 |
180622 |
389.00 |
390.00 |
385.25 |
387.50 |
-0.25 |
23,772 |
198,047 |
-386 |
May19 |
180622 |
395.25 |
396.50 |
392.25 |
394.50 |
+0.25 |
4,059 |
33,758 |
+653 |
Jul19 |
180622 |
401.25 |
402.25 |
398.25 |
400.25 |
unch |
11,039 |
78,592 |
-1,599 |
Sep19 |
180622 |
398.00 |
398.50 |
396.25 |
397.00 |
-0.50 |
827 |
20,817 |
-41 |
Dec19 |
180622 |
401.00 |
402.50 |
398.75 |
400.75 |
+0.25 |
8,137 |
60,831 |
-755 |
Mar20 |
180622 |
409.75 |
409.75 |
409.75 |
409.75 |
unch |
33 |
2,286 |
+15 |
May20 |
180622 |
416.00 |
416.00 |
416.00 |
416.00 |
unch |
11 |
341 |
+0 |
Total Volume and Open Interest |
499,835 |
1,981,869 |
-10,300 |
Wheat(CBOT) |
Jul18 |
180622 |
495.75 |
497.50 |
487.00 |
491.25 |
-4.00 |
55,871 |
69,663 |
-11,251 |
Sep18 |
180622 |
506.75 |
509.50 |
498.50 |
504.25 |
-2.50 |
82,102 |
167,255 |
+6,367 |
Dec18 |
180622 |
523.00 |
525.50 |
515.00 |
521.50 |
-1.50 |
45,674 |
150,512 |
+11 |
Mar19 |
180622 |
539.75 |
541.50 |
531.50 |
538.50 |
-1.00 |
9,000 |
45,785 |
+434 |
May19 |
180622 |
551.00 |
552.00 |
542.75 |
550.25 |
-0.75 |
1,806 |
11,077 |
+408 |
Jul19 |
180622 |
555.00 |
556.50 |
547.00 |
554.75 |
-0.50 |
1,566 |
30,246 |
-121 |
Total Volume and Open Interest |
196,669 |
488,152 |
-4,273 |
Wheat(KCBT) |
Jul18 |
180622 |
492.50 |
495.50 |
485.25 |
488.75 |
-4.50 |
20,289 |
50,481 |
-4,794 |
Sep18 |
180622 |
509.75 |
512.50 |
502.50 |
505.50 |
-4.50 |
30,042 |
105,207 |
+2,202 |
Dec18 |
180622 |
531.75 |
534.25 |
524.75 |
528.75 |
-3.75 |
12,433 |
73,793 |
-76 |
Mar19 |
180622 |
547.75 |
550.00 |
540.75 |
545.25 |
-3.00 |
3,290 |
21,766 |
-431 |
May19 |
180622 |
556.00 |
560.25 |
551.75 |
556.00 |
-2.50 |
914 |
5,057 |
+42 |
Jul19 |
180622 |
564.25 |
566.25 |
559.00 |
562.50 |
-2.50 |
439 |
9,743 |
-72 |
Sep19 |
180622 |
569.00 |
575.00 |
568.00 |
571.25 |
-2.25 |
249 |
920 |
+15 |
Total Volume and Open Interest |
67,792 |
268,739 |
-3,212 |
Wheat(MGE) |
Jul18 |
180622 |
552.75 |
555.00 |
547.75 |
549.00 |
-3.75 |
2,810 |
10,637 |
-1,275 |
Sep18 |
180622 |
564.75 |
567.75 |
560.00 |
561.00 |
-3.75 |
4,593 |
24,321 |
+983 |
Dec18 |
180622 |
579.25 |
582.50 |
576.00 |
576.25 |
-3.00 |
1,231 |
14,377 |
+215 |
Mar19 |
180622 |
597.00 |
597.00 |
590.25 |
590.75 |
-3.25 |
357 |
4,525 |
+18 |
May19 |
180622 |
600.00 |
601.50 |
599.75 |
599.75 |
-2.50 |
153 |
899 |
+23 |
Jul19 |
180622 |
610.00 |
610.00 |
608.25 |
608.25 |
-2.50 |
78 |
863 |
+18 |
Total Volume and Open Interest |
9,253 |
56,088 |
-14 |
Oats(CBOT) |
Jul18 |
180622 |
240.00 |
244.75 |
239.50 |
244.50 |
+2.50 |
428 |
1,639 |
-121 |
Sep18 |
180622 |
241.00 |
241.25 |
237.00 |
238.25 |
-1.75 |
179 |
1,331 |
+118 |
Dec18 |
180622 |
237.50 |
240.25 |
237.00 |
238.25 |
-1.00 |
185 |
2,377 |
+93 |
Mar19 |
180622 |
242.25 |
242.25 |
242.25 |
242.25 |
-1.50 |
5 |
44 |
+5 |
Total Volume and Open Interest |
797 |
5,391 |
+95 |
Rough Rice(CBOT) |
Jul18 |
180622 |
12.69 |
12.94 |
12.59 |
12.60 |
-0.09 |
570 |
2,912 |
-264 |
Sep18 |
180622 |
10.32 |
10.59 |
10.31 |
10.57 |
+0.25 |
423 |
6,281 |
+125 |
Nov18 |
180622 |
10.51 |
10.53 |
10.51 |
10.53 |
+0.24 |
10 |
813 |
-1 |
Jan19 |
180622 |
10.74 |
10.74 |
10.74 |
10.74 |
+0.18 |
2 |
6 |
+0 |
Total Volume and Open Interest |
1,005 |
10,012 |
-140 |
Live Cattle(CME) |
Jun18 |
180622 |
108.580 |
108.700 |
107.900 |
108.285 |
-0.365 |
1,455 |
5,756 |
-846 |
Aug18 |
180622 |
105.850 |
106.600 |
105.535 |
105.900 |
-0.235 |
27,890 |
144,653 |
-3,028 |
Oct18 |
180622 |
108.750 |
109.650 |
108.385 |
109.400 |
+0.400 |
13,522 |
75,503 |
-583 |
Dec18 |
180622 |
112.200 |
113.100 |
111.950 |
112.950 |
+0.565 |
11,164 |
53,514 |
+109 |
Feb19 |
180622 |
114.850 |
115.580 |
114.600 |
115.450 |
+0.415 |
3,333 |
21,550 |
+100 |
Apr19 |
180622 |
116.180 |
116.700 |
115.980 |
116.600 |
+0.150 |
1,700 |
12,263 |
+255 |
Total Volume and Open Interest |
59,801 |
323,290 |
-3,641 |
Feeder Cattle(CME) |
Aug18 |
180622 |
148.485 |
149.330 |
147.880 |
149.200 |
+0.715 |
6,732 |
23,464 |
-376 |
Sep18 |
180622 |
149.130 |
149.985 |
148.630 |
149.830 |
+0.580 |
2,643 |
6,222 |
-49 |
Oct18 |
180622 |
149.000 |
149.685 |
148.435 |
149.485 |
+0.450 |
1,311 |
6,200 |
+123 |
Nov18 |
180622 |
148.700 |
149.330 |
148.150 |
149.130 |
+0.395 |
971 |
4,709 |
-61 |
Jan19 |
180622 |
145.630 |
146.630 |
145.380 |
146.450 |
+0.465 |
574 |
3,010 |
+171 |
Mar19 |
180622 |
144.735 |
145.750 |
144.700 |
145.600 |
+0.365 |
222 |
1,430 |
+80 |
Apr19 |
180622 |
145.330 |
145.800 |
145.250 |
145.580 |
+0.200 |
13 |
172 |
+0 |
Total Volume and Open Interest |
12,467 |
45,221 |
-111 |
Lean Hogs(CME) |
Jul18 |
180622 |
80.250 |
80.350 |
79.150 |
79.830 |
-0.650 |
12,047 |
27,218 |
-2,941 |
Aug18 |
180622 |
75.480 |
75.480 |
74.535 |
75.385 |
-0.345 |
25,047 |
76,933 |
+46 |
Oct18 |
180622 |
61.200 |
61.400 |
60.330 |
61.300 |
-0.235 |
10,740 |
64,078 |
+17 |
Dec18 |
180622 |
56.650 |
56.680 |
55.630 |
56.580 |
-0.050 |
6,632 |
34,360 |
-724 |
Feb19 |
180622 |
61.500 |
61.800 |
60.850 |
61.680 |
-0.020 |
2,261 |
13,263 |
+97 |
Apr19 |
180622 |
66.250 |
66.385 |
65.400 |
66.225 |
unch |
1,130 |
8,395 |
+142 |
May19 |
180622 |
71.000 |
71.000 |
70.800 |
71.000 |
+0.170 |
23 |
210 |
+8 |
Jun19 |
180622 |
74.785 |
74.950 |
74.330 |
74.930 |
+0.145 |
194 |
945 |
-2 |
Total Volume and Open Interest |
58,177 |
225,761 |
-3,326 |
Class III Milk(CME) |
Jun18 |
180622 |
15.26 |
15.28 |
15.25 |
15.25 |
-0.01 |
200 |
2,983 |
-32 |
Jul18 |
180622 |
14.76 |
14.80 |
14.61 |
14.66 |
-0.20 |
454 |
3,673 |
-25 |
Aug18 |
180622 |
15.42 |
15.50 |
15.35 |
15.36 |
-0.13 |
238 |
3,141 |
+7 |
Sep18 |
180622 |
15.94 |
16.03 |
15.87 |
15.93 |
-0.14 |
179 |
2,957 |
-19 |
Oct18 |
180622 |
16.06 |
16.10 |
16.02 |
16.02 |
-0.11 |
101 |
2,590 |
-42 |
Nov18 |
180622 |
15.93 |
15.98 |
15.92 |
15.92 |
-0.09 |
105 |
2,180 |
-60 |
Dec18 |
180622 |
15.85 |
15.91 |
15.82 |
15.83 |
-0.05 |
27 |
2,023 |
-14 |
Jan19 |
180622 |
15.75 |
15.75 |
15.70 |
15.73 |
-0.04 |
34 |
673 |
+11 |
Feb19 |
180622 |
15.73 |
15.73 |
15.73 |
15.73 |
-0.06 |
11 |
532 |
+5 |
Mar19 |
180622 |
15.78 |
15.78 |
15.74 |
15.74 |
-0.02 |
14 |
428 |
+4 |
Apr19 |
180622 |
15.89 |
15.89 |
15.82 |
15.82 |
-0.07 |
25 |
367 |
+15 |
May19 |
180622 |
15.96 |
15.96 |
15.96 |
15.96 |
unch |
18 |
228 |
+18 |
Jun19 |
180622 |
16.09 |
16.09 |
16.09 |
16.09 |
-0.05 |
18 |
179 |
+14 |
Total Volume and Open Interest |
1,436 |
22,404 |
-109 |
Cocoa(ICE) |
Jul18 |
180622 |
2512 |
2512 |
2443 |
2484 |
-25 |
2 |
205 |
-2 |
Sep18 |
180622 |
2520 |
2539 |
2483 |
2514 |
+1 |
24,017 |
103,441 |
+688 |
Dec18 |
180622 |
2548 |
2567 |
2514 |
2543 |
+2 |
10,280 |
66,734 |
+420 |
Mar19 |
180622 |
2547 |
2562 |
2510 |
2540 |
+2 |
4,020 |
45,987 |
+123 |
May19 |
180622 |
2552 |
2560 |
2520 |
2536 |
+1 |
828 |
15,444 |
+384 |
Jul19 |
180622 |
2555 |
2559 |
2524 |
2538 |
unch |
178 |
5,198 |
+44 |
Sep19 |
180622 |
2555 |
2557 |
2541 |
2541 |
unch |
86 |
5,244 |
+33 |
Total Volume and Open Interest |
39,880 |
252,494 |
+2,091 |
Coffee "C"(ICE) |
Jul18 |
180622 |
113.75 |
114.15 |
113.40 |
113.85 |
+1.25 |
16,954 |
1,715 |
-9,076 |
Sep18 |
180622 |
116.05 |
117.50 |
116.05 |
116.95 |
+0.70 |
34,760 |
153,767 |
+3,383 |
Dec18 |
180622 |
119.80 |
120.90 |
119.55 |
120.35 |
+0.65 |
7,389 |
62,133 |
+14 |
Mar19 |
180622 |
123.05 |
124.45 |
123.05 |
123.90 |
+0.65 |
2,632 |
21,564 |
+507 |
May19 |
180622 |
125.60 |
126.75 |
125.50 |
126.30 |
+0.70 |
1,059 |
14,323 |
+91 |
Jul19 |
180622 |
127.90 |
129.00 |
127.75 |
128.60 |
+0.70 |
498 |
4,359 |
+40 |
Total Volume and Open Interest |
63,889 |
268,771 |
-4,922 |
Orange Juice(ICE) |
Jul18 |
180622 |
155.10 |
161.25 |
154.70 |
160.70 |
+5.30 |
956 |
3,397 |
-819 |
Sep18 |
180622 |
158.00 |
164.40 |
158.00 |
163.60 |
+5.25 |
504 |
9,329 |
+154 |
Nov18 |
180622 |
159.00 |
165.30 |
159.00 |
164.60 |
+5.25 |
12 |
1,628 |
+5 |
Jan19 |
180622 |
163.50 |
166.00 |
163.50 |
165.50 |
+5.40 |
2 |
292 |
+0 |
Mar19 |
180622 |
165.25 |
165.60 |
165.25 |
165.60 |
+5.25 |
2 |
34 |
+2 |
May19 |
180622 |
165.60 |
165.60 |
165.60 |
165.60 |
+5.25 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,476 |
14,688 |
-658 |
Sugar #11(ICE) |
Jul18 |
180622 |
11.87 |
12.15 |
11.87 |
12.05 |
+0.18 |
46,284 |
86,455 |
-13,208 |
Oct18 |
180622 |
12.21 |
12.50 |
12.21 |
12.41 |
+0.20 |
70,161 |
474,489 |
+8,094 |
Mar19 |
180622 |
12.80 |
13.08 |
12.80 |
12.98 |
+0.17 |
16,892 |
237,577 |
+1,701 |
May19 |
180622 |
12.88 |
13.10 |
12.84 |
13.00 |
+0.16 |
2,667 |
61,531 |
+290 |
Jul19 |
180622 |
12.98 |
13.17 |
12.98 |
13.09 |
+0.16 |
1,698 |
43,594 |
+135 |
Oct19 |
180622 |
13.15 |
13.33 |
13.15 |
13.26 |
+0.16 |
1,071 |
37,422 |
+5 |
Mar20 |
180622 |
13.68 |
13.86 |
13.68 |
13.80 |
+0.16 |
476 |
12,514 |
+182 |
May20 |
180622 |
13.71 |
13.83 |
13.71 |
13.83 |
+0.14 |
2 |
2,591 |
+0 |
Total Volume and Open Interest |
139,251 |
960,231 |
-2,801 |
London Cocoa(LCE) |
Jul18 |
180622 |
1831 |
1842 |
1799 |
1835 |
+3 |
3,554 |
45,766 |
-899 |
Sep18 |
180622 |
1819 |
1827 |
1785 |
1804 |
-11 |
11,839 |
59,121 |
-607 |
Dec18 |
180622 |
1831 |
1845 |
1804 |
1822 |
-9 |
7,508 |
56,148 |
+806 |
Mar19 |
180622 |
1825 |
1837 |
1800 |
1816 |
-5 |
6,084 |
50,754 |
+1,673 |
May19 |
180622 |
1816 |
1824 |
1794 |
1810 |
-6 |
2,059 |
23,976 |
+457 |
Jul19 |
180622 |
1811 |
1823 |
1792 |
1805 |
-6 |
926 |
12,501 |
-9 |
Sep19 |
180622 |
1810 |
1821 |
1791 |
1804 |
-6 |
636 |
8,151 |
+195 |
Total Volume and Open Interest |
34,265 |
262,462 |
+2,622 |
London Sugar(LCE) |
Aug18 |
180622 |
342.60 |
345.00 |
341.80 |
344.50 |
+2.70 |
7,671 |
34,981 |
-1,071 |
Oct18 |
180622 |
339.10 |
342.40 |
338.80 |
341.90 |
+3.80 |
5,929 |
30,409 |
+1,565 |
Dec18 |
180622 |
339.30 |
342.70 |
339.30 |
342.00 |
+3.60 |
1,745 |
12,490 |
+207 |
Mar19 |
180622 |
342.80 |
346.30 |
342.80 |
345.50 |
+3.50 |
494 |
9,647 |
+206 |
May19 |
180622 |
348.40 |
350.60 |
348.10 |
349.80 |
+3.70 |
132 |
4,934 |
+62 |
Total Volume and Open Interest |
16,062 |
98,504 |
+995 |
Cotton(ICE) |
Jul18 |
180622 |
83.25 |
85.80 |
83.10 |
85.43 |
+2.22 |
6,148 |
5,879 |
-4,657 |
Oct18 |
180622 |
85.50 |
86.54 |
85.45 |
86.34 |
+1.04 |
44 |
130 |
-10 |
Dec18 |
180622 |
84.35 |
85.62 |
84.20 |
85.30 |
+1.01 |
25,646 |
186,197 |
-2,668 |
Mar19 |
180622 |
83.92 |
85.24 |
83.89 |
84.89 |
+0.93 |
3,286 |
46,092 |
-97 |
May19 |
180622 |
83.99 |
85.18 |
83.93 |
84.82 |
+0.89 |
599 |
6,106 |
+120 |
Jul19 |
180622 |
83.97 |
85.22 |
83.91 |
84.84 |
+0.85 |
358 |
5,663 |
+159 |
Total Volume and Open Interest |
36,754 |
265,826 |
-7,020 |
Lumber(CME) |
Jul18 |
180622 |
562.0 |
562.0 |
552.6 |
560.1 |
+13.1 |
1,665 |
2,881 |
-405 |
Sep18 |
180622 |
546.3 |
546.3 |
534.3 |
545.8 |
+14.5 |
726 |
2,303 |
+70 |
Nov18 |
180622 |
513.6 |
513.6 |
502.4 |
508.0 |
+9.4 |
95 |
527 |
-18 |
Jan19 |
180622 |
483.0 |
490.2 |
483.0 |
490.2 |
+15.0 |
24 |
306 |
+2 |
Total Volume and Open Interest |
2,526 |
6,276 |
-347 |
Crude Oil(NYM) |
Aug18 |
180622 |
65.93 |
69.38 |
65.71 |
68.58 |
+3.04 |
801,625 |
455,623 |
+5,895 |
Sep18 |
180622 |
65.14 |
68.25 |
64.99 |
67.63 |
+2.77 |
151,898 |
267,493 |
+5,255 |
Oct18 |
180622 |
64.42 |
67.29 |
64.27 |
66.79 |
+2.60 |
78,412 |
212,611 |
+7,705 |
Nov18 |
180622 |
64.13 |
66.69 |
63.99 |
66.34 |
+2.50 |
42,193 |
144,761 |
+1,991 |
Dec18 |
180622 |
63.77 |
66.29 |
63.62 |
65.96 |
+2.41 |
70,152 |
289,426 |
+1,184 |
Jan19 |
180622 |
63.48 |
65.78 |
63.36 |
65.56 |
+2.34 |
21,717 |
122,273 |
-1,468 |
Feb19 |
180622 |
63.42 |
65.34 |
63.17 |
65.10 |
+2.28 |
14,408 |
66,064 |
-395 |
Mar19 |
180622 |
62.69 |
64.84 |
62.69 |
64.66 |
+2.24 |
19,762 |
88,358 |
-1,389 |
Apr19 |
180622 |
62.50 |
64.32 |
62.42 |
64.27 |
+2.22 |
6,930 |
46,322 |
+1,053 |
May19 |
180622 |
62.31 |
63.94 |
62.23 |
63.89 |
+2.18 |
3,720 |
37,493 |
+150 |
Jun19 |
180622 |
61.51 |
63.70 |
61.51 |
63.53 |
+2.13 |
24,624 |
141,311 |
+3,022 |
Jul19 |
180622 |
63.16 |
63.30 |
63.16 |
63.16 |
+2.08 |
2,104 |
33,545 |
+553 |
Aug19 |
180622 |
61.92 |
62.81 |
61.92 |
62.81 |
+2.03 |
1,477 |
33,221 |
+987 |
Sep19 |
180622 |
62.14 |
62.56 |
61.94 |
62.50 |
+1.99 |
2,858 |
55,725 |
+111 |
Oct19 |
180622 |
62.23 |
62.23 |
62.23 |
62.23 |
+1.94 |
920 |
29,023 |
+49 |
Nov19 |
180622 |
61.00 |
61.99 |
61.00 |
61.96 |
+1.89 |
728 |
27,802 |
+156 |
Total Volume and Open Interest |
1,283,279 |
2,459,918 |
+1,514 |
e-miNY Crude Oil(NYM) |
Aug18 |
180622 |
65.875 |
69.400 |
65.725 |
68.575 |
+3.025 |
21,498 |
2,412 |
+462 |
Sep18 |
180622 |
65.150 |
68.225 |
65.050 |
67.625 |
+2.775 |
204 |
298 |
+15 |
Oct18 |
180622 |
66.800 |
67.250 |
66.800 |
66.800 |
+2.600 |
39 |
54 |
+23 |
Nov18 |
180622 |
65.725 |
66.625 |
65.375 |
66.350 |
+2.500 |
26 |
174 |
-1 |
Dec18 |
180622 |
64.050 |
66.125 |
64.050 |
65.950 |
+2.400 |
27 |
281 |
-1 |
Jan19 |
180622 |
64.000 |
65.550 |
64.000 |
65.550 |
+2.325 |
2 |
93 |
-1 |
Feb19 |
180622 |
64.325 |
65.100 |
64.325 |
65.100 |
+2.275 |
0 |
40 |
+0 |
Mar19 |
180622 |
64.350 |
64.650 |
64.200 |
64.650 |
+2.225 |
1 |
12 |
+0 |
Apr19 |
180622 |
63.725 |
64.275 |
63.725 |
64.275 |
+2.225 |
0 |
36 |
+0 |
May19 |
180622 |
63.900 |
63.900 |
63.900 |
63.900 |
+2.200 |
5 |
13 |
+1 |
Total Volume and Open Interest |
21,806 |
3,475 |
+498 |
NY Harbor ULSD(NYM) |
Jul18 |
180622 |
207.62 |
212.75 |
207.49 |
212.54 |
+5.53 |
37,283 |
53,142 |
-6,649 |
Aug18 |
180622 |
208.01 |
213.14 |
207.85 |
212.93 |
+5.51 |
68,638 |
94,741 |
+1,924 |
Sep18 |
180622 |
208.45 |
213.60 |
208.26 |
213.40 |
+5.53 |
25,089 |
53,666 |
+3 |
Oct18 |
180622 |
209.31 |
214.17 |
209.31 |
213.99 |
+5.71 |
15,981 |
37,255 |
+1,459 |
Nov18 |
180622 |
209.38 |
214.67 |
209.36 |
214.54 |
+5.84 |
10,981 |
29,605 |
-1,124 |
Dec18 |
180622 |
209.84 |
215.13 |
209.84 |
215.01 |
+5.84 |
16,265 |
61,106 |
+901 |
Jan19 |
180622 |
211.88 |
215.68 |
211.13 |
215.57 |
+5.80 |
3,761 |
16,438 |
+1,009 |
Feb19 |
180622 |
211.68 |
215.63 |
211.08 |
215.52 |
+5.74 |
2,695 |
10,330 |
+498 |
Mar19 |
180622 |
211.15 |
214.91 |
211.09 |
214.83 |
+5.73 |
1,774 |
11,891 |
+286 |
Apr19 |
180622 |
212.24 |
213.52 |
210.46 |
213.44 |
+5.74 |
1,084 |
5,485 |
+46 |
May19 |
180622 |
208.29 |
212.68 |
208.29 |
212.68 |
+5.70 |
439 |
1,373 |
-60 |
Jun19 |
180622 |
207.94 |
212.52 |
207.88 |
212.36 |
+5.65 |
1,378 |
16,675 |
+121 |
Jul19 |
180622 |
211.00 |
212.83 |
211.00 |
212.83 |
+5.61 |
131 |
921 |
+27 |
Aug19 |
180622 |
213.31 |
213.31 |
213.31 |
213.31 |
+5.54 |
48 |
435 |
+10 |
Total Volume and Open Interest |
186,087 |
402,551 |
-1,439 |
RBOB Gasoline(NYM) |
Jul18 |
180622 |
201.75 |
207.32 |
201.33 |
207.05 |
+5.82 |
47,776 |
62,032 |
-9,343 |
Aug18 |
180622 |
200.18 |
205.67 |
199.68 |
205.39 |
+5.79 |
75,814 |
119,583 |
-1,324 |
Sep18 |
180622 |
198.17 |
203.78 |
197.82 |
203.48 |
+5.77 |
34,819 |
75,864 |
+3,544 |
Oct18 |
180622 |
186.85 |
192.68 |
186.62 |
192.37 |
+5.86 |
21,027 |
58,628 |
-14 |
Nov18 |
180622 |
184.35 |
190.08 |
184.17 |
189.82 |
+5.80 |
13,066 |
44,465 |
-647 |
Dec18 |
180622 |
182.98 |
188.51 |
182.57 |
188.24 |
+5.75 |
17,692 |
41,466 |
-62 |
Jan19 |
180622 |
182.71 |
188.31 |
182.41 |
188.09 |
+5.76 |
5,175 |
23,937 |
+801 |
Feb19 |
180622 |
184.99 |
188.80 |
184.64 |
188.63 |
+5.82 |
3,090 |
7,609 |
+208 |
Mar19 |
180622 |
187.10 |
189.89 |
186.48 |
189.72 |
+5.87 |
3,844 |
10,372 |
+132 |
Apr19 |
180622 |
204.50 |
206.60 |
203.23 |
206.46 |
+5.84 |
1,499 |
5,350 |
+86 |
Total Volume and Open Interest |
227,181 |
463,159 |
-5,987 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180622 |
207.05 |
207.05 |
207.05 |
207.05 |
+5.82 |
0 |
1 |
+0 |
Aug18 |
180622 |
205.39 |
205.39 |
205.39 |
205.39 |
+5.79 |
|
|
|
Sep18 |
180622 |
203.48 |
203.48 |
203.48 |
203.48 |
+5.77 |
|
|
|
Oct18 |
180622 |
192.37 |
192.37 |
192.37 |
192.37 |
+5.86 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180622 |
2.982 |
2.991 |
2.926 |
2.945 |
-0.030 |
141,781 |
72,916 |
-21,497 |
Aug18 |
180622 |
2.976 |
2.986 |
2.924 |
2.945 |
-0.027 |
100,281 |
193,588 |
+37 |
Sep18 |
180622 |
2.946 |
2.958 |
2.899 |
2.920 |
-0.027 |
39,824 |
167,658 |
+1,904 |
Oct18 |
180622 |
2.956 |
2.964 |
2.906 |
2.926 |
-0.028 |
33,316 |
172,802 |
+1,058 |
Nov18 |
180622 |
2.991 |
3.001 |
2.944 |
2.964 |
-0.028 |
13,138 |
109,140 |
+474 |
Dec18 |
180622 |
3.097 |
3.109 |
3.050 |
3.073 |
-0.027 |
8,808 |
89,517 |
-394 |
Jan19 |
180622 |
3.187 |
3.191 |
3.137 |
3.160 |
-0.027 |
16,392 |
113,618 |
+1,544 |
Feb19 |
180622 |
3.150 |
3.159 |
3.103 |
3.125 |
-0.029 |
5,768 |
65,647 |
+424 |
Mar19 |
180622 |
3.045 |
3.052 |
3.003 |
3.025 |
-0.026 |
12,400 |
114,906 |
-487 |
Apr19 |
180622 |
2.678 |
2.684 |
2.650 |
2.675 |
-0.006 |
11,493 |
116,554 |
+238 |
May19 |
180622 |
2.638 |
2.640 |
2.612 |
2.635 |
-0.005 |
2,486 |
56,290 |
+210 |
Jun19 |
180622 |
2.663 |
2.667 |
2.642 |
2.662 |
-0.004 |
1,038 |
25,424 |
+124 |
Jul19 |
180622 |
2.684 |
2.697 |
2.667 |
2.693 |
-0.003 |
415 |
24,528 |
+30 |
Aug19 |
180622 |
2.693 |
2.699 |
2.676 |
2.699 |
-0.004 |
317 |
19,919 |
-37 |
Sep19 |
180622 |
2.679 |
2.685 |
2.663 |
2.684 |
-0.005 |
1,028 |
24,631 |
+104 |
Oct19 |
180622 |
2.697 |
2.702 |
2.680 |
2.702 |
-0.005 |
1,815 |
44,347 |
+600 |
Total Volume and Open Interest |
393,246 |
1,503,203 |
-15,254 |
Brent Crude Oil(ICE) |
Aug18 |
180622 |
73.24 |
75.83 |
73.24 |
75.55 |
+2.50 |
368,837 |
303,988 |
-22,564 |
Sep18 |
180622 |
73.00 |
75.60 |
72.98 |
75.32 |
+2.52 |
268,380 |
500,798 |
-1,695 |
Oct18 |
180622 |
72.60 |
75.14 |
72.58 |
74.94 |
+2.52 |
108,769 |
205,152 |
+3,611 |
Nov18 |
180622 |
72.37 |
74.82 |
72.29 |
74.63 |
+2.48 |
62,624 |
150,551 |
+2,410 |
Dec18 |
180622 |
72.08 |
74.55 |
71.99 |
74.27 |
+2.41 |
123,479 |
309,803 |
-1,564 |
Jan19 |
180622 |
71.75 |
74.06 |
71.69 |
73.91 |
+2.35 |
21,063 |
99,723 |
+3,120 |
Feb19 |
180622 |
71.42 |
73.72 |
71.36 |
73.54 |
+2.31 |
12,083 |
79,723 |
+251 |
Mar19 |
180622 |
71.08 |
73.34 |
71.02 |
73.16 |
+2.25 |
12,825 |
61,077 |
-1,080 |
Apr19 |
180622 |
70.76 |
72.95 |
70.76 |
72.80 |
+2.20 |
3,426 |
34,077 |
+564 |
May19 |
180622 |
72.44 |
72.44 |
72.44 |
72.44 |
+2.16 |
3,075 |
33,534 |
+53 |
Jun19 |
180622 |
70.07 |
72.22 |
70.03 |
72.08 |
+2.12 |
26,866 |
113,043 |
-1,025 |
Jul19 |
180622 |
71.77 |
71.77 |
71.77 |
71.77 |
+2.08 |
2,912 |
32,893 |
+471 |
Aug19 |
180622 |
71.47 |
71.47 |
71.47 |
71.47 |
+2.05 |
2,585 |
26,903 |
+11 |
Sep19 |
180622 |
69.83 |
71.13 |
69.83 |
71.13 |
+2.03 |
2,824 |
45,600 |
-60 |
Total Volume and Open Interest |
1,068,610 |
2,499,725 |
-17,217 |
Gas Oil(ICE) |
Jul18 |
180622 |
633.50 |
650.25 |
633.50 |
645.50 |
+11.00 |
114,084 |
131,972 |
-11,663 |
Aug18 |
180622 |
635.00 |
651.25 |
634.00 |
646.25 |
+10.75 |
110,937 |
209,137 |
+9,300 |
Sep18 |
180622 |
635.75 |
652.75 |
635.75 |
647.50 |
+10.25 |
49,011 |
119,756 |
-3,233 |
Oct18 |
180622 |
637.25 |
654.25 |
637.25 |
648.75 |
+10.00 |
25,936 |
104,709 |
+2,672 |
Nov18 |
180622 |
635.50 |
652.00 |
635.50 |
647.00 |
+10.00 |
9,479 |
45,760 |
+846 |
Dec18 |
180622 |
634.25 |
650.75 |
634.25 |
645.25 |
+9.75 |
31,198 |
116,799 |
+473 |
Jan19 |
180622 |
634.75 |
650.00 |
634.75 |
645.25 |
+9.75 |
1,747 |
30,169 |
+256 |
Feb19 |
180622 |
639.75 |
650.75 |
637.75 |
646.25 |
+9.75 |
1,213 |
28,057 |
+27 |
Mar19 |
180622 |
636.75 |
649.75 |
636.75 |
645.25 |
+9.50 |
2,349 |
22,003 |
+283 |
Apr19 |
180622 |
635.00 |
647.75 |
635.00 |
643.50 |
+9.50 |
911 |
17,049 |
+413 |
Total Volume and Open Interest |
361,398 |
1,056,793 |
+133 |
Ethanol(CBOT) |
Jul18 |
180622 |
1.420 |
1.422 |
1.415 |
1.418 |
-0.002 |
367 |
446 |
-90 |
Aug18 |
180622 |
1.429 |
1.435 |
1.427 |
1.431 |
-0.004 |
198 |
929 |
+92 |
Sep18 |
180622 |
1.437 |
1.444 |
1.437 |
1.444 |
-0.001 |
106 |
232 |
+3 |
Oct18 |
180622 |
1.435 |
1.441 |
1.435 |
1.441 |
-0.001 |
18 |
194 |
+18 |
Nov18 |
180622 |
1.438 |
1.438 |
1.436 |
1.438 |
-0.001 |
0 |
26 |
+0 |
Dec18 |
180622 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.002 |
1 |
112 |
+1 |
Jan19 |
180622 |
1.417 |
1.417 |
1.417 |
1.417 |
-0.002 |
0 |
85 |
+0 |
Feb19 |
180622 |
1.417 |
1.417 |
1.417 |
1.417 |
-0.002 |
|
|
|
Total Volume and Open Interest |
690 |
2,024 |
+24 |
WTI Crude Oil(ICE) |
Aug18 |
180622 |
65.84 |
69.38 |
65.84 |
68.58 |
+3.04 |
78,647 |
79,113 |
-4,206 |
Sep18 |
180622 |
65.18 |
68.25 |
65.18 |
67.63 |
+2.77 |
67,069 |
67,297 |
-1,183 |
Oct18 |
180622 |
64.48 |
67.25 |
64.48 |
66.79 |
+2.60 |
37,097 |
35,653 |
+4,074 |
Nov18 |
180622 |
64.13 |
66.67 |
64.13 |
66.34 |
+2.50 |
13,833 |
18,406 |
-439 |
Dec18 |
180622 |
64.17 |
66.14 |
64.02 |
65.96 |
+2.41 |
26,036 |
130,000 |
+3,012 |
Jan19 |
180622 |
63.49 |
65.59 |
63.49 |
65.56 |
+2.34 |
5,793 |
21,565 |
+247 |
Feb19 |
180622 |
63.62 |
65.28 |
63.62 |
65.10 |
+2.28 |
1,825 |
13,768 |
+209 |
Mar19 |
180622 |
62.97 |
64.67 |
62.97 |
64.66 |
+2.24 |
2,604 |
17,639 |
-224 |
Apr19 |
180622 |
62.60 |
64.27 |
62.60 |
64.27 |
+2.22 |
431 |
4,800 |
+37 |
May19 |
180622 |
63.89 |
63.89 |
63.89 |
63.89 |
+2.18 |
246 |
6,758 |
-53 |
Jun19 |
180622 |
62.08 |
63.61 |
61.90 |
63.53 |
+2.13 |
7,996 |
55,773 |
+2,338 |
Jul19 |
180622 |
63.16 |
63.16 |
63.16 |
63.16 |
+2.08 |
101 |
4,594 |
+0 |
Aug19 |
180622 |
62.81 |
62.81 |
62.81 |
62.81 |
+2.03 |
19 |
5,161 |
+0 |
Sep19 |
180622 |
62.50 |
62.50 |
62.50 |
62.50 |
+1.99 |
176 |
11,633 |
+113 |
Oct19 |
180622 |
62.23 |
62.23 |
62.23 |
62.23 |
+1.94 |
118 |
4,017 |
+45 |
Nov19 |
180622 |
61.96 |
61.96 |
61.96 |
61.96 |
+1.89 |
116 |
4,104 |
-76 |
Total Volume and Open Interest |
252,115 |
619,997 |
+3,876 |
US Dollar Index(ICE) |
Sep18 |
180622 |
94.550 |
94.550 |
94.095 |
94.180 |
-0.225 |
16,231 |
45,725 |
+398 |
Dec18 |
180622 |
94.030 |
94.030 |
93.685 |
93.740 |
-0.230 |
69 |
1,321 |
+29 |
Mar19 |
180622 |
93.325 |
93.325 |
93.115 |
93.280 |
-0.230 |
5 |
379 |
+5 |
Total Volume and Open Interest |
16,305 |
47,425 |
+432 |
Australian Dollar(CME) |
Sep18 |
180622 |
73.78 |
74.44 |
73.75 |
74.40 |
+0.48 |
107,395 |
136,406 |
+2,806 |
Dec18 |
180622 |
73.96 |
74.45 |
73.84 |
74.45 |
+0.47 |
23 |
495 |
-8 |
Mar19 |
180622 |
74.53 |
74.53 |
74.53 |
74.53 |
+0.47 |
0 |
45 |
+0 |
Total Volume and Open Interest |
110,376 |
138,565 |
+2,711 |
British Pound(CME) |
Sep18 |
180622 |
132.91 |
133.66 |
132.88 |
133.12 |
+0.06 |
109,082 |
168,792 |
+686 |
Dec18 |
180622 |
134.05 |
134.15 |
133.52 |
133.68 |
+0.07 |
12 |
967 |
+5 |
Mar19 |
180622 |
134.31 |
134.31 |
134.31 |
134.31 |
+0.06 |
0 |
262 |
+0 |
Total Volume and Open Interest |
109,942 |
173,440 |
+848 |
Canadian Dollar(CME) |
Sep18 |
180622 |
75.20 |
75.53 |
74.83 |
75.42 |
+0.13 |
73,904 |
142,368 |
+5,231 |
Dec18 |
180622 |
75.37 |
75.62 |
75.00 |
75.55 |
+0.14 |
81 |
4,955 |
+17 |
Mar19 |
180622 |
75.79 |
75.79 |
75.70 |
75.70 |
+0.14 |
3 |
506 |
+2 |
Jun19 |
180622 |
75.54 |
75.86 |
75.48 |
75.86 |
+0.16 |
0 |
38 |
+0 |
Total Volume and Open Interest |
76,432 |
148,394 |
+5,296 |
Japanese Yen(CME) |
Sep18 |
180622 |
91.54 |
91.63 |
91.27 |
91.54 |
-0.03 |
126,074 |
153,274 |
+288 |
Dec18 |
180622 |
92.16 |
92.21 |
91.95 |
92.18 |
-0.02 |
13 |
788 |
+0 |
Mar19 |
180622 |
92.91 |
92.91 |
92.91 |
92.91 |
-0.01 |
2 |
41 |
+0 |
Total Volume and Open Interest |
126,406 |
154,871 |
+230 |
Swiss Franc(CME) |
Sep18 |
180622 |
101.61 |
102.03 |
101.55 |
102.01 |
+0.35 |
16,663 |
93,843 |
+349 |
Dec18 |
180622 |
102.70 |
102.87 |
102.43 |
102.87 |
+0.36 |
15 |
97 |
+4 |
Mar19 |
180622 |
103.46 |
103.82 |
103.43 |
103.82 |
+0.36 |
3,000 |
3,013 |
+3,000 |
Total Volume and Open Interest |
19,678 |
96,954 |
+3,353 |
EuroFX(CME) |
Sep18 |
180622 |
116.80 |
117.50 |
116.75 |
117.38 |
+0.40 |
233,958 |
469,309 |
+4,532 |
Dec18 |
180622 |
117.67 |
118.36 |
117.66 |
118.24 |
+0.40 |
617 |
4,453 |
+21 |
Mar19 |
180622 |
119.09 |
119.20 |
118.84 |
119.19 |
+0.40 |
27 |
772 |
+10 |
Total Volume and Open Interest |
238,270 |
482,596 |
+4,396 |
Mexican Peso(CME) |
Jul18 |
180622 |
500.88 |
502.00 |
497.75 |
497.75 |
+5.63 |
0 |
20 |
+0 |
Aug18 |
180622 |
495.50 |
495.50 |
495.50 |
495.50 |
+5.63 |
|
|
|
Total Volume and Open Interest |
58,833 |
162,735 |
+6,232 |
Brazilian Real(CME) |
Jul18 |
180622 |
265.25 |
267.35 |
263.80 |
265.20 |
-0.45 |
2,402 |
35,717 |
-153 |
Aug18 |
180622 |
266.45 |
266.50 |
263.35 |
264.50 |
-0.40 |
97 |
327 |
+23 |
Sep18 |
180622 |
264.15 |
264.85 |
262.50 |
263.80 |
-0.35 |
313 |
4,435 |
+34 |
Oct18 |
180622 |
263.25 |
263.25 |
263.25 |
263.25 |
-0.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,812 |
40,535 |
-96 |
30-Year T-Bonds(CBOT) |
Sep18 |
180622 |
143~290 |
144~030 |
143~130 |
143~310 |
unch |
246,929 |
804,624 |
+1,289 |
Dec18 |
180622 |
143~070 |
143~130 |
142~290 |
143~080 |
unch |
0 |
9 |
+0 |
Mar19 |
180622 |
143~080 |
143~080 |
143~080 |
143~080 |
unch |
|
|
|
Total Volume and Open Interest |
246,929 |
804,633 |
-1,948 |
10-Year T-Notes(CBOT) |
Sep18 |
180622 |
119~270 |
119~290 |
119~205 |
119~265 |
-0~010 |
1,231,414 |
3,447,614 |
+3,867 |
Dec18 |
180622 |
119~145 |
119~200 |
119~145 |
119~195 |
-0~020 |
1 |
11 |
+1 |
Mar19 |
180622 |
119~195 |
119~195 |
119~195 |
119~195 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,231,415 |
3,447,625 |
-3,262 |
5-Year T-Notes(CBOT) |
Jun18 |
180622 |
113~202 |
113~232 |
113~186 |
113~216 |
-0~004 |
1,787 |
34,902 |
-612 |
Sep18 |
180622 |
113~132 |
113~142 |
113~094 |
113~124 |
-0~010 |
720,627 |
3,713,118 |
-13,122 |
Dec18 |
180622 |
112~250 |
112~250 |
112~250 |
112~250 |
-0~010 |
1 |
4 |
+1 |
Total Volume and Open Interest |
722,415 |
3,748,024 |
-13,733 |
2 Year T-Notes(CBOT) |
Jun18 |
180622 |
106~010 |
106~020 |
106~006 |
106~010 |
-0~004 |
2,044 |
7,669 |
-15 |
Sep18 |
180622 |
105~276 |
105~282 |
105~264 |
105~274 |
-0~004 |
302,853 |
1,831,707 |
+22,974 |
Dec18 |
180622 |
105~196 |
105~196 |
105~196 |
105~196 |
-0~004 |
|
|
|
Total Volume and Open Interest |
304,897 |
1,839,376 |
+22,959 |
Eurodollars(CME) |
Sep18 |
180622 |
97.535 |
97.540 |
97.520 |
97.540 |
+0.005 |
208,707 |
1,394,000 |
+29,745 |
Dec18 |
180622 |
97.345 |
97.350 |
97.325 |
97.345 |
unch |
190,640 |
1,849,655 |
+3,175 |
Mar19 |
180622 |
97.210 |
97.220 |
97.195 |
97.210 |
-0.005 |
184,391 |
1,367,361 |
-10,758 |
Jun19 |
180622 |
97.110 |
97.120 |
97.090 |
97.110 |
-0.005 |
190,299 |
1,287,478 |
-8,476 |
Sep19 |
180622 |
97.045 |
97.055 |
97.020 |
97.045 |
unch |
147,645 |
942,218 |
-4,270 |
Dec19 |
180622 |
96.995 |
97.005 |
96.970 |
96.995 |
-0.005 |
179,790 |
1,876,185 |
+2,846 |
Mar20 |
180622 |
96.990 |
96.995 |
96.955 |
96.980 |
-0.010 |
113,614 |
965,269 |
-6,555 |
Jun20 |
180622 |
96.990 |
96.995 |
96.955 |
96.980 |
-0.010 |
93,807 |
847,029 |
-4,819 |
Sep20 |
180622 |
96.990 |
96.995 |
96.960 |
96.985 |
-0.005 |
101,801 |
757,960 |
+17,001 |
Dec20 |
180622 |
96.985 |
96.990 |
96.950 |
96.980 |
-0.005 |
126,059 |
751,174 |
+4,776 |
Mar21 |
180622 |
97.000 |
97.000 |
96.965 |
96.990 |
-0.005 |
97,760 |
360,594 |
-15,460 |
Jun21 |
180622 |
97.000 |
97.005 |
96.965 |
96.990 |
-0.010 |
106,335 |
272,314 |
+18,005 |
Sep21 |
180622 |
97.000 |
97.005 |
96.970 |
96.990 |
-0.010 |
43,279 |
204,729 |
+2,577 |
Dec21 |
180622 |
96.995 |
96.995 |
96.955 |
96.980 |
-0.010 |
76,941 |
294,615 |
-3,116 |
Mar22 |
180622 |
96.990 |
96.995 |
96.960 |
96.980 |
-0.010 |
40,653 |
112,482 |
-2,483 |
Jun22 |
180622 |
96.985 |
96.995 |
96.955 |
96.980 |
-0.005 |
34,173 |
96,847 |
-1,423 |
Sep22 |
180622 |
96.985 |
96.990 |
96.950 |
96.975 |
-0.005 |
23,285 |
69,586 |
+1,460 |
Dec22 |
180622 |
96.970 |
96.975 |
96.935 |
96.955 |
-0.010 |
22,395 |
121,187 |
-2,071 |
Total Volume and Open Interest |
2,100,590 |
13,955,785 |
+48,613 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180622 |
157~28 |
158~04 |
157~04 |
157~29 |
-0~01 |
145,054 |
963,423 |
-4,909 |
Dec18 |
180622 |
158~03 |
158~03 |
157~26 |
158~03 |
-0~01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
145,054 |
963,425 |
-13,571 |
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 |
180622 |
127~215 |
127~240 |
127~115 |
127~210 |
-0~015 |
125,311 |
534,463 |
+5,611 |
Dec18 |
180622 |
127~210 |
127~210 |
127~210 |
127~210 |
-0~015 |
|
|
|
Total Volume and Open Interest |
125,311 |
534,463 |
+5,543 |
30 Day Federal Funds(CBOT) |
Jun18 |
180622 |
98.175 |
98.177 |
98.175 |
98.175 |
unch |
45,721 |
148,105 |
-32,524 |
Jul18 |
180622 |
98.065 |
98.070 |
98.060 |
98.065 |
-0.005 |
81,795 |
251,161 |
-7,514 |
Aug18 |
180622 |
98.060 |
98.070 |
98.055 |
98.065 |
unch |
49,319 |
270,104 |
-181 |
Sep18 |
180622 |
98.035 |
98.045 |
98.030 |
98.040 |
+0.005 |
28,781 |
117,910 |
+6,112 |
Oct18 |
180622 |
97.875 |
97.890 |
97.875 |
97.885 |
+0.010 |
54,971 |
262,242 |
-4,602 |
Nov18 |
180622 |
97.865 |
97.880 |
97.860 |
97.875 |
+0.010 |
27,701 |
238,042 |
+3,370 |
Total Volume and Open Interest |
367,774 |
2,037,968 |
-37,922 |
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 |
180622 |
174.40 |
174.62 |
173.58 |
174.36 |
+0.08 |
53,600 |
230,128 |
+291 |
Dec18 |
180622 |
172.88 |
172.88 |
172.88 |
172.88 |
+0.08 |
0 |
1 |
+0 |
Mar19 |
180622 |
171.86 |
171.86 |
171.86 |
171.86 |
+0.08 |
|
|
|
Total Volume and Open Interest |
53,600 |
230,129 |
+291 |
Euro-Bund(EUREX) |
Sep18 |
180622 |
162.15 |
162.24 |
161.80 |
162.10 |
-0.05 |
521,727 |
1,996,098 |
+132,215 |
Dec18 |
180622 |
159.35 |
159.59 |
159.35 |
159.58 |
-0.05 |
2 |
125 |
+9 |
Mar19 |
180622 |
159.58 |
159.58 |
159.58 |
159.58 |
-0.05 |
|
|
|
Total Volume and Open Interest |
521,729 |
1,996,223 |
+132,224 |
Euro-Bobl(EUREX) |
Sep18 |
180622 |
132.22 |
132.22 |
132.04 |
132.15 |
-0.05 |
378,028 |
1,655,214 |
+48,351 |
Dec18 |
180622 |
131.37 |
131.37 |
131.37 |
131.37 |
-0.05 |
0 |
30 |
+2 |
Mar19 |
180622 |
131.37 |
131.37 |
131.37 |
131.37 |
-0.05 |
|
|
|
Total Volume and Open Interest |
378,028 |
1,655,244 |
+48,353 |
Euro-Schatz(EUREX) |
Sep18 |
180622 |
112.11 |
112.11 |
112.07 |
112.09 |
-0.02 |
290,445 |
1,854,553 |
+36,698 |
Dec18 |
180622 |
112.09 |
112.09 |
112.09 |
112.09 |
-0.02 |
|
|
|
Mar19 |
180622 |
112.09 |
112.09 |
112.09 |
112.09 |
-0.02 |
|
|
|
Total Volume and Open Interest |
290,445 |
1,854,553 |
+36,698 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180622 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
198 |
4,414 |
+400 |
Dec18 |
180622 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
198 |
13,559 |
+0 |
Total Volume and Open Interest |
594 |
29,626 |
+477 |
Long Gilt(LIFFE) |
Jun18 |
180622 |
123~21 |
123~21 |
123~16 |
123~20 |
-0~10 |
2,758 |
48,952 |
+1,335 |
Sep18 |
180622 |
122~32 |
122~32 |
122~18 |
122~23 |
-0~10 |
197,720 |
744,059 |
-544 |
Total Volume and Open Interest |
200,478 |
793,063 |
+791 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180622 |
99.18 |
99.19 |
99.17 |
99.18 |
-0.02 |
91,010 |
476,439 |
+9,516 |
Dec18 |
180622 |
99.12 |
99.13 |
99.10 |
99.11 |
-0.02 |
75,223 |
473,460 |
-4,518 |
Mar19 |
180622 |
99.04 |
99.05 |
99.01 |
99.02 |
-0.03 |
73,896 |
330,332 |
-9,008 |
Jun19 |
180622 |
98.98 |
98.98 |
98.93 |
98.95 |
-0.03 |
64,074 |
306,006 |
+11,385 |
Sep19 |
180622 |
98.91 |
98.91 |
98.86 |
98.88 |
-0.03 |
50,046 |
269,722 |
+3,053 |
Dec19 |
180622 |
98.85 |
98.85 |
98.80 |
98.81 |
-0.04 |
57,516 |
267,982 |
+1,466 |
Total Volume and Open Interest |
706,862 |
2,966,405 |
-444,433 |
3-Mth Euribor(LIFFE) |
Sep18 |
180622 |
100.295 |
100.305 |
100.295 |
100.300 |
unch |
34,174 |
544,789 |
-7,257 |
Dec18 |
180622 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
26,318 |
507,588 |
+102 |
Mar19 |
180622 |
100.275 |
100.275 |
100.270 |
100.275 |
unch |
37,128 |
415,356 |
-14,021 |
Total Volume and Open Interest |
688,508 |
4,805,106 |
-2,521 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180622 |
97.98 |
98.01 |
97.97 |
98.01 |
+0.03 |
82,875 |
232,400 |
-13,298 |
Dec18 |
180622 |
97.98 |
98.00 |
97.97 |
98.00 |
+0.02 |
57,067 |
210,088 |
+1,910 |
Mar19 |
180622 |
97.95 |
97.98 |
97.94 |
97.97 |
+0.01 |
47,483 |
171,182 |
+2,173 |
Jun19 |
180622 |
97.91 |
97.94 |
97.90 |
97.93 |
+0.02 |
31,668 |
130,330 |
-475 |
Sep19 |
180622 |
97.86 |
97.88 |
97.85 |
97.88 |
+0.02 |
17,371 |
90,453 |
-3,324 |
Dec19 |
180622 |
97.80 |
97.83 |
97.79 |
97.82 |
+0.02 |
13,362 |
96,401 |
+1,642 |
Mar20 |
180622 |
97.75 |
97.77 |
97.74 |
97.77 |
+0.02 |
18,733 |
54,733 |
+3,123 |
Jun20 |
180622 |
97.69 |
97.72 |
97.69 |
97.71 |
+0.02 |
3,882 |
23,874 |
+1,779 |
Sep20 |
180622 |
97.66 |
97.67 |
97.66 |
97.67 |
+0.02 |
85 |
4,262 |
+50 |
Dec20 |
180622 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.01 |
77 |
1,563 |
+71 |
Total Volume and Open Interest |
272,705 |
1,016,753 |
-6,248 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180622 |
97.32 |
97.36 |
97.31 |
97.34 |
+0.02 |
181,070 |
1,093,214 |
-2,084 |
Dec18 |
180622 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.02 |
|
|
|
Total Volume and Open Interest |
181,070 |
1,093,214 |
-2,084 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180622 |
97.86 |
97.89 |
97.85 |
97.88 |
+0.03 |
231,738 |
999,973 |
+2,925 |
Dec18 |
180622 |
97.85 |
97.85 |
97.85 |
97.85 |
unch |
2,372 |
2,372 |
+2,372 |
Total Volume and Open Interest |
234,110 |
1,002,345 |
+5,297 |
Gold(CMX) |
Jun18 |
180622 |
1268.1 |
1270.2 |
1267.0 |
1267.4 |
+0.2 |
7 |
200 |
-17 |
Aug18 |
180622 |
1268.6 |
1273.1 |
1268.4 |
1270.7 |
+0.2 |
233,184 |
324,452 |
-4,897 |
Oct18 |
180622 |
1274.5 |
1278.2 |
1274.5 |
1276.4 |
+0.1 |
5,704 |
12,841 |
+346 |
Dec18 |
180622 |
1281.3 |
1284.8 |
1280.5 |
1282.6 |
+0.2 |
9,787 |
97,579 |
+3,218 |
Feb19 |
180622 |
1287.9 |
1289.6 |
1287.9 |
1288.8 |
+0.2 |
401 |
15,416 |
+248 |
Apr19 |
180622 |
1294.8 |
1295.0 |
1293.6 |
1294.9 |
+0.1 |
171 |
4,751 |
+123 |
Jun19 |
180622 |
1300.3 |
1301.4 |
1299.6 |
1301.4 |
+0.3 |
333 |
4,233 |
+200 |
Aug19 |
180622 |
1308.4 |
1308.4 |
1307.8 |
1307.8 |
+0.2 |
89 |
916 |
+32 |
Oct19 |
180622 |
1314.8 |
1314.9 |
1314.0 |
1314.4 |
+0.2 |
0 |
147 |
+0 |
Dec19 |
180622 |
1320.5 |
1321.3 |
1320.0 |
1321.3 |
+0.3 |
223 |
4,135 |
-165 |
Feb20 |
180622 |
1327.9 |
1327.9 |
1327.9 |
1327.9 |
+0.3 |
0 |
1 |
+0 |
Apr20 |
180622 |
1334.3 |
1334.3 |
1334.3 |
1334.3 |
+0.3 |
|
|
|
Total Volume and Open Interest |
250,370 |
467,379 |
-966 |
Silver(CMX) |
Jul18 |
180622 |
1631.0 |
1648.5 |
1631.0 |
1645.9 |
+13.3 |
72,537 |
84,605 |
-9,052 |
Sep18 |
180622 |
1639.0 |
1656.5 |
1638.5 |
1653.9 |
+13.5 |
22,643 |
94,229 |
+6,946 |
Dec18 |
180622 |
1652.5 |
1668.5 |
1650.5 |
1666.1 |
+13.7 |
2,949 |
32,468 |
+766 |
Mar19 |
180622 |
1675.0 |
1680.5 |
1670.0 |
1678.3 |
+13.8 |
197 |
3,547 |
+75 |
May19 |
180622 |
1680.0 |
1686.7 |
1680.0 |
1686.7 |
+13.8 |
0 |
299 |
+0 |
Jul19 |
180622 |
1693.0 |
1694.9 |
1693.0 |
1694.9 |
+13.2 |
1 |
497 |
+0 |
Sep19 |
180622 |
1703.9 |
1703.9 |
1703.9 |
1703.9 |
+13.2 |
0 |
151 |
+0 |
Total Volume and Open Interest |
98,602 |
217,679 |
-1,135 |
Platinum(NYMEX) |
Jul18 |
180622 |
863.5 |
878.7 |
857.6 |
873.3 |
+10.1 |
29,155 |
45,613 |
-7,449 |
Oct18 |
180622 |
867.0 |
879.6 |
861.0 |
875.0 |
+8.4 |
9,811 |
41,570 |
+6,461 |
Jan19 |
180622 |
873.4 |
881.9 |
868.1 |
879.8 |
+7.5 |
178 |
617 |
+55 |
Apr19 |
180622 |
875.0 |
887.0 |
875.0 |
887.0 |
+8.1 |
12 |
67 |
+6 |
Total Volume and Open Interest |
39,168 |
87,935 |
-917 |
Palladium(NYMEX) |
Jun18 |
180622 |
956.30 |
956.30 |
956.30 |
956.30 |
+0.80 |
4 |
18 |
-1 |
Sep18 |
180622 |
944.60 |
956.20 |
942.30 |
946.40 |
+0.80 |
3,890 |
21,564 |
-321 |
Dec18 |
180622 |
943.60 |
950.60 |
942.60 |
942.60 |
+0.90 |
19 |
1,511 |
+3 |
Total Volume and Open Interest |
3,913 |
23,101 |
-319 |
Copper(CMX) |
Jul18 |
180622 |
302.80 |
304.65 |
301.35 |
302.70 |
+0.55 |
137,821 |
55,466 |
-16,060 |
Sep18 |
180622 |
304.90 |
306.85 |
303.70 |
304.90 |
+0.55 |
59,284 |
101,775 |
+4,299 |
Dec18 |
180622 |
307.80 |
309.20 |
306.10 |
307.30 |
+0.50 |
12,345 |
48,756 |
+768 |
Mar19 |
180622 |
309.25 |
310.95 |
308.20 |
309.45 |
+0.55 |
2,886 |
24,103 |
+161 |
May19 |
180622 |
312.25 |
312.30 |
310.35 |
310.55 |
+0.60 |
846 |
6,442 |
-375 |
Total Volume and Open Interest |
215,783 |
257,582 |
-10,853 |
E-mini DJIA Index(CBOT) |
Sep18 |
180622 |
24457 |
24664 |
24445 |
24599 |
+127 |
181,063 |
86,037 |
-95 |
Dec18 |
180622 |
24544 |
24666 |
24469 |
24611 |
+129 |
85 |
467 |
+10 |
Mar19 |
180622 |
24498 |
24657 |
24498 |
24641 |
+119 |
4 |
13 |
+2 |
Jun19 |
180622 |
24659 |
24659 |
24659 |
24659 |
+119 |
|
|
|
Total Volume and Open Interest |
181,152 |
86,517 |
-83 |
S & P 500(CME) |
Sep18 |
180622 |
2750.20 |
2768.00 |
2749.80 |
2759.50 |
+7.00 |
3,322 |
49,307 |
+1,294 |
Dec18 |
180622 |
2763.20 |
2771.20 |
2763.20 |
2763.20 |
+7.00 |
0 |
300 |
+0 |
Mar19 |
180622 |
2769.70 |
2777.90 |
2769.70 |
2769.70 |
+6.80 |
|
|
|
Jun19 |
180622 |
2779.60 |
2787.80 |
2779.60 |
2779.60 |
+6.80 |
|
|
|
Total Volume and Open Interest |
3,322 |
49,607 |
+1,294 |
S & P 500 E-Mini(CME) |
Sep18 |
180622 |
2750.50 |
2768.50 |
2749.25 |
2759.50 |
+7.00 |
1,082,802 |
2,626,162 |
-58 |
Dec18 |
180622 |
2753.00 |
2772.00 |
2753.00 |
2763.25 |
+7.00 |
1,093 |
45,030 |
+49 |
Mar19 |
180622 |
2769.75 |
2777.25 |
2760.25 |
2769.75 |
+6.75 |
195 |
8,068 |
+109 |
Jun19 |
180622 |
2779.50 |
2779.50 |
2779.50 |
2779.50 |
+6.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,084,090 |
2,679,261 |
+100 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180622 |
7228.00 |
7274.00 |
7198.25 |
7222.75 |
-15.00 |
320,649 |
221,056 |
-3,176 |
Dec18 |
180622 |
7255.75 |
7299.50 |
7228.50 |
7250.00 |
-15.50 |
233 |
1,751 |
+22 |
Mar19 |
180622 |
7290.00 |
7315.50 |
7276.00 |
7276.00 |
-16.75 |
0 |
9 |
+0 |
Total Volume and Open Interest |
320,882 |
222,817 |
-3,154 |
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 |
180622 |
1991.70 |
2006.90 |
1990.50 |
1993.60 |
+1.20 |
11,626 |
85,984 |
-185 |
Dec18 |
180622 |
1996.80 |
2008.80 |
1996.80 |
1996.80 |
+1.30 |
|
|
|
Total Volume and Open Interest |
11,626 |
85,984 |
-185 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180622 |
15.00 |
15.05 |
14.20 |
14.43 |
-0.45 |
86,346 |
208,770 |
+3,963 |
Aug18 |
180622 |
15.35 |
15.42 |
14.75 |
15.08 |
-0.20 |
37,595 |
66,820 |
+4,370 |
Sep18 |
180622 |
15.80 |
15.85 |
15.26 |
15.53 |
-0.17 |
16,497 |
45,775 |
-365 |
Total Volume and Open Interest |
153,986 |
410,956 |
+10,572 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180622 |
1042.90 |
1042.90 |
1042.90 |
1042.90 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180622 |
1693.60 |
1703.10 |
1684.30 |
1691.20 |
-2.50 |
113,402 |
557,964 |
+39 |
Dec18 |
180622 |
1704.00 |
1707.00 |
1690.20 |
1696.10 |
-3.80 |
2 |
10 |
+2 |
Mar19 |
180622 |
1702.30 |
1702.30 |
1702.30 |
1702.30 |
-3.80 |
|
|
|
Total Volume and Open Interest |
113,404 |
557,974 |
+41 |
Nikkei 225(CME) |
Sep18 |
180622 |
22405 |
22625 |
22390 |
22540 |
+115 |
10,003 |
31,031 |
-108 |
Dec18 |
180622 |
22410 |
22475 |
22410 |
22410 |
+115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,003 |
31,032 |
-108 |
Nikkei 225(SGX) |
Sep18 |
180622 |
22595 |
22615 |
22355 |
22465 |
-130 |
112,086 |
136,472 |
+1,700 |
Dec18 |
180622 |
22245 |
22320 |
22245 |
22320 |
-130 |
12 |
5,116 |
+3 |
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 |
180622 |
22375 |
22590 |
22355 |
22500 |
+110 |
36,918 |
53,753 |
-163 |
Dec18 |
180622 |
22340 |
22410 |
22220 |
22340 |
+115 |
|
|
|
Total Volume and Open Interest |
36,918 |
53,753 |
-163 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180622 |
22500 |
22570 |
22500 |
22500 |
+110 |
5 |
5 |
+5 |
Dec18 |
180622 |
22340 |
22340 |
22340 |
22340 |
+110 |
|
|
|
Total Volume and Open Interest |
5 |
5 |
+5 |
CAC 40(EURONEXT) |
Jul18 |
180622 |
5323.0 |
5391.5 |
5319.0 |
5385.5 |
+72.0 |
71,498 |
318,784 |
-2,973 |
Aug18 |
180622 |
5329.0 |
5388.0 |
5329.0 |
5383.5 |
+72.0 |
65 |
135 |
+15 |
Sep18 |
180622 |
5324.5 |
5380.5 |
5324.5 |
5379.5 |
+71.5 |
120 |
18,745 |
+0 |
Total Volume and Open Interest |
76,683 |
378,696 |
+1,542 |
Hang Seng Index(HKFE) |
Jun18 |
180622 |
29265 |
29427 |
29007 |
29335 |
+39 |
278,612 |
112,046 |
-3,284 |
Jul18 |
180622 |
29074 |
29238 |
28816 |
29145 |
+40 |
3,171 |
6,685 |
+1,877 |
Total Volume and Open Interest |
282,956 |
130,913 |
-1,107 |
DAX(EUREX) |
Sep18 |
180622 |
12501.5 |
12589.0 |
12467.0 |
12538.5 |
+46.5 |
77,167 |
121,871 |
+7,976 |
Dec18 |
180622 |
12483.5 |
12570.0 |
12470.0 |
12521.5 |
+46.5 |
52 |
1,427 |
+56 |
Mar19 |
180622 |
12515.0 |
12515.0 |
12515.0 |
12515.0 |
+48.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,219 |
123,299 |
+8,032 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180622 |
12494.0 |
12589.0 |
12467.0 |
12538.5 |
+46.5 |
33,934 |
12,318 |
+1,635 |
Dec18 |
180622 |
12483.0 |
12556.0 |
12460.0 |
12521.5 |
+46.5 |
41 |
157 |
+29 |
Total Volume and Open Interest |
33,975 |
12,477 |
+1,666 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180622 |
3399 |
3437 |
3397 |
3427 |
+34 |
1,157,377 |
3,508,350 |
+98,653 |
Dec18 |
180622 |
3382 |
3418 |
3382 |
3410 |
+34 |
15,403 |
153,969 |
-3 |
Total Volume and Open Interest |
1,183,788 |
3,732,927 |
+113,654 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180622 |
8438 |
8596 |
8434 |
8585 |
+147 |
43,599 |
207,789 |
-4,912 |
Dec18 |
180622 |
8433 |
8567 |
8433 |
8565 |
+147 |
11 |
874 |
+12 |
Total Volume and Open Interest |
43,610 |
208,663 |
-4,900 |
FT-SE 100(EURONEXT) |
Sep18 |
180622 |
7484.00 |
7632.00 |
7482.50 |
7622.00 |
+131.00 |
108,795 |
637,448 |
+8,269 |
Dec18 |
180622 |
7468.00 |
7581.00 |
7468.00 |
7581.00 |
+131.00 |
50 |
1,615 |
-2 |
Mar19 |
180622 |
7520.50 |
7520.50 |
7520.50 |
7520.50 |
+131.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
108,845 |
639,073 |
+8,267 |
SPI 200(SFE) |
Sep18 |
180622 |
6183.0 |
6189.0 |
6140.0 |
6167.0 |
-14.0 |
76,198 |
328,062 |
+25,102 |
Dec18 |
180622 |
6159.0 |
6159.0 |
6159.0 |
6159.0 |
-13.0 |
9 |
3,194 |
-8 |
Mar19 |
180622 |
6112.0 |
6112.0 |
6112.0 |
6112.0 |
-13.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
158,045 |
412,967 |
-45,028 |
FTSE MIB(ISE) |
Sep18 |
180622 |
21635.00 |
21870.00 |
21630.00 |
21775.00 |
+179.00 |
19,224 |
43,212 |
-435 |
Dec18 |
180622 |
21650.00 |
21700.00 |
21600.00 |
21638.00 |
+174.00 |
23 |
43 |
+6 |
Mar19 |
180622 |
21553.00 |
21553.00 |
21553.00 |
21553.00 |
+174.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
19,247 |
43,275 |
-429 |
KOSPI 200(KFE) |
Sep18 |
180622 |
300.10 |
303.65 |
297.45 |
303.65 |
+2.90 |
269,972 |
262,613 |
+11,403 |
Dec18 |
180622 |
299.40 |
304.00 |
298.00 |
304.00 |
+2.60 |
192 |
43,312 |
-12 |
Mar19 |
180622 |
295.90 |
300.90 |
291.00 |
300.70 |
+1.70 |
28 |
2,276 |
-14 |
Total Volume and Open Interest |
270,192 |
335,784 |
+11,377 |
GSCI(CME) |
Jul18 |
180622 |
468.75 |
473.20 |
466.60 |
470.75 |
+9.35 |
117 |
14,992 |
-100 |
Aug18 |
180622 |
467.20 |
467.20 |
467.20 |
467.20 |
+9.10 |
110 |
105 |
+105 |
Sep18 |
180622 |
466.50 |
466.50 |
466.50 |
466.50 |
+9.10 |
|
|
|
Total Volume and Open Interest |
227 |
15,097 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|