|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 25, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180625 |
896.50 |
899.00 |
871.75 |
874.50 |
-20.00 |
99,476 |
180,954 |
-13,117 |
Aug18 |
180625 |
902.00 |
904.25 |
876.75 |
880.00 |
-20.00 |
27,027 |
88,923 |
+1,458 |
Sep18 |
180625 |
907.75 |
909.50 |
882.75 |
885.25 |
-20.75 |
11,130 |
42,244 |
-145 |
Nov18 |
180625 |
918.00 |
920.50 |
892.50 |
895.50 |
-20.75 |
98,442 |
369,266 |
+5,354 |
Jan19 |
180625 |
927.50 |
927.50 |
902.00 |
905.00 |
-20.25 |
14,470 |
78,785 |
+2,741 |
Mar19 |
180625 |
929.50 |
932.00 |
906.25 |
909.00 |
-19.00 |
7,176 |
74,406 |
+735 |
May19 |
180625 |
937.25 |
939.25 |
915.00 |
917.50 |
-18.25 |
3,374 |
36,498 |
+498 |
Jul19 |
180625 |
945.00 |
947.50 |
923.50 |
926.00 |
-18.00 |
3,998 |
20,790 |
-134 |
Aug19 |
180625 |
942.50 |
942.50 |
923.25 |
925.50 |
-18.00 |
36 |
381 |
+6 |
Sep19 |
180625 |
924.00 |
924.00 |
916.00 |
916.00 |
-17.50 |
0 |
106 |
+0 |
Nov19 |
180625 |
927.00 |
928.25 |
907.75 |
909.50 |
-17.50 |
618 |
11,522 |
+244 |
Jan20 |
180625 |
922.75 |
923.25 |
915.50 |
915.50 |
-17.50 |
1 |
211 |
+0 |
Mar20 |
180625 |
917.50 |
917.50 |
917.50 |
917.50 |
-17.25 |
0 |
53 |
+0 |
May20 |
180625 |
921.75 |
921.75 |
921.75 |
921.75 |
-17.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
265,750 |
904,502 |
-2,359 |
Soybean Meal(CBOT) |
Jul18 |
180625 |
339.10 |
339.30 |
331.50 |
332.90 |
-6.20 |
57,974 |
62,488 |
-11,662 |
Aug18 |
180625 |
340.00 |
340.00 |
332.10 |
333.50 |
-6.50 |
27,078 |
71,627 |
+952 |
Sep18 |
180625 |
339.50 |
340.00 |
332.40 |
333.80 |
-6.50 |
13,041 |
58,228 |
+363 |
Oct18 |
180625 |
340.50 |
340.50 |
332.00 |
333.60 |
-6.80 |
9,393 |
32,567 |
-840 |
Dec18 |
180625 |
341.00 |
341.40 |
332.10 |
334.00 |
-7.00 |
42,803 |
175,707 |
+5,529 |
Jan19 |
180625 |
338.70 |
338.80 |
329.70 |
331.80 |
-6.70 |
10,086 |
39,297 |
+2,939 |
Mar19 |
180625 |
335.60 |
335.60 |
326.20 |
328.00 |
-6.70 |
4,974 |
28,079 |
+211 |
May19 |
180625 |
334.40 |
334.40 |
325.30 |
326.50 |
-6.80 |
5,320 |
13,229 |
-999 |
Jul19 |
180625 |
330.60 |
334.90 |
326.70 |
327.90 |
-6.70 |
3,005 |
13,189 |
+472 |
Aug19 |
180625 |
328.60 |
328.60 |
326.90 |
327.10 |
-7.00 |
446 |
1,668 |
+174 |
Total Volume and Open Interest |
174,766 |
506,376 |
-2,598 |
Soybean Oil(CBOT) |
Jul18 |
180625 |
29.22 |
29.27 |
28.91 |
28.94 |
-0.27 |
76,962 |
68,447 |
-16,454 |
Aug18 |
180625 |
29.32 |
29.35 |
29.01 |
29.05 |
-0.27 |
33,227 |
56,337 |
-358 |
Sep18 |
180625 |
29.40 |
29.47 |
29.14 |
29.18 |
-0.29 |
17,430 |
37,641 |
-683 |
Oct18 |
180625 |
29.57 |
29.60 |
29.29 |
29.32 |
-0.29 |
9,582 |
20,140 |
-1,741 |
Dec18 |
180625 |
29.88 |
29.99 |
29.57 |
29.62 |
-0.31 |
72,747 |
215,642 |
+8,242 |
Jan19 |
180625 |
30.17 |
30.23 |
29.83 |
29.86 |
-0.33 |
9,590 |
34,021 |
+2,891 |
Mar19 |
180625 |
30.55 |
30.55 |
30.16 |
30.19 |
-0.32 |
4,532 |
31,950 |
+239 |
May19 |
180625 |
30.73 |
30.81 |
30.47 |
30.52 |
-0.28 |
1,329 |
12,368 |
-5 |
Jul19 |
180625 |
31.04 |
31.12 |
30.80 |
30.84 |
-0.30 |
1,498 |
10,523 |
+157 |
Aug19 |
180625 |
30.96 |
31.11 |
30.93 |
30.96 |
-0.29 |
141 |
2,391 |
+131 |
Total Volume and Open Interest |
227,255 |
498,485 |
-7,519 |
Canola(WCE) |
Jul18 |
180625 |
527.4 |
527.4 |
519.9 |
523.3 |
-4.1 |
7,091 |
27,036 |
-5,226 |
Nov18 |
180625 |
513.5 |
514.0 |
508.5 |
509.7 |
-3.7 |
9,487 |
127,012 |
+403 |
Jan19 |
180625 |
518.0 |
520.1 |
515.2 |
516.2 |
-4.1 |
1,809 |
30,819 |
+847 |
Mar19 |
180625 |
521.1 |
523.2 |
518.7 |
519.7 |
-4.2 |
268 |
2,756 |
+131 |
May19 |
180625 |
520.4 |
521.5 |
520.4 |
521.5 |
-4.2 |
57 |
766 |
+28 |
Total Volume and Open Interest |
18,712 |
188,734 |
-3,817 |
Corn(CBOT) |
Jul18 |
180625 |
358.50 |
359.50 |
349.25 |
350.50 |
-6.75 |
168,570 |
333,986 |
-28,181 |
Sep18 |
180625 |
367.75 |
368.50 |
358.25 |
359.50 |
-7.00 |
105,831 |
573,502 |
+9,093 |
Dec18 |
180625 |
379.00 |
380.25 |
370.25 |
371.50 |
-6.50 |
128,844 |
676,101 |
+17,680 |
Mar19 |
180625 |
388.50 |
389.50 |
380.00 |
381.50 |
-6.00 |
17,904 |
198,641 |
+594 |
May19 |
180625 |
395.50 |
396.25 |
387.00 |
388.00 |
-6.50 |
4,522 |
34,289 |
+531 |
Jul19 |
180625 |
401.00 |
402.00 |
393.00 |
394.50 |
-5.75 |
8,927 |
78,117 |
-475 |
Sep19 |
180625 |
394.00 |
395.25 |
390.50 |
391.75 |
-5.25 |
2,684 |
21,323 |
+506 |
Dec19 |
180625 |
401.75 |
402.50 |
395.25 |
396.50 |
-4.25 |
5,521 |
61,147 |
+316 |
Mar20 |
180625 |
407.75 |
407.75 |
405.00 |
406.00 |
-3.75 |
101 |
2,346 |
+60 |
May20 |
180625 |
412.75 |
412.75 |
412.00 |
412.00 |
-4.00 |
29 |
355 |
+14 |
Total Volume and Open Interest |
443,098 |
1,981,993 |
+124 |
Wheat(CBOT) |
Jul18 |
180625 |
490.25 |
491.00 |
473.75 |
476.75 |
-14.50 |
51,246 |
57,812 |
-11,851 |
Sep18 |
180625 |
502.00 |
503.75 |
487.00 |
490.50 |
-13.75 |
84,525 |
173,198 |
+5,943 |
Dec18 |
180625 |
518.75 |
521.00 |
505.50 |
508.50 |
-13.00 |
39,147 |
153,675 |
+3,163 |
Mar19 |
180625 |
537.50 |
537.50 |
524.00 |
526.25 |
-12.25 |
8,799 |
47,172 |
+1,387 |
May19 |
180625 |
549.50 |
549.50 |
536.75 |
538.00 |
-12.25 |
1,602 |
11,323 |
+246 |
Jul19 |
180625 |
552.25 |
552.25 |
542.00 |
543.25 |
-11.50 |
1,950 |
30,098 |
-148 |
Total Volume and Open Interest |
187,803 |
486,828 |
-1,324 |
Wheat(KCBT) |
Jul18 |
180625 |
488.75 |
488.75 |
468.75 |
469.75 |
-19.00 |
16,868 |
44,748 |
-5,733 |
Sep18 |
180625 |
503.50 |
504.00 |
486.25 |
487.50 |
-18.00 |
29,806 |
107,669 |
+2,462 |
Dec18 |
180625 |
521.25 |
527.00 |
510.50 |
511.25 |
-17.50 |
12,020 |
73,987 |
+194 |
Mar19 |
180625 |
544.25 |
544.25 |
528.25 |
529.00 |
-16.25 |
3,010 |
22,242 |
+476 |
May19 |
180625 |
556.00 |
556.00 |
540.25 |
541.00 |
-15.00 |
651 |
5,133 |
+76 |
Jul19 |
180625 |
555.25 |
556.50 |
549.25 |
551.00 |
-11.50 |
551 |
9,709 |
-34 |
Sep19 |
180625 |
566.75 |
566.75 |
561.00 |
562.50 |
-8.75 |
229 |
983 |
+63 |
Total Volume and Open Interest |
63,183 |
266,231 |
-2,508 |
Wheat(MGE) |
Jul18 |
180625 |
550.00 |
550.25 |
538.75 |
539.50 |
-9.50 |
2,452 |
9,619 |
-1,018 |
Sep18 |
180625 |
561.00 |
562.50 |
551.00 |
551.25 |
-9.75 |
4,336 |
25,220 |
+899 |
Dec18 |
180625 |
577.00 |
577.00 |
566.50 |
567.00 |
-9.25 |
1,336 |
14,904 |
+527 |
Mar19 |
180625 |
590.50 |
590.50 |
582.25 |
582.25 |
-8.50 |
250 |
4,614 |
+89 |
May19 |
180625 |
598.50 |
598.50 |
592.50 |
592.50 |
-7.25 |
62 |
904 |
+5 |
Jul19 |
180625 |
607.00 |
607.00 |
601.00 |
601.25 |
-7.00 |
43 |
883 |
+20 |
Total Volume and Open Interest |
8,508 |
56,607 |
+519 |
Oats(CBOT) |
Jul18 |
180625 |
243.00 |
244.75 |
239.75 |
241.00 |
-3.50 |
574 |
1,285 |
-354 |
Sep18 |
180625 |
237.00 |
238.50 |
235.50 |
238.50 |
+0.25 |
242 |
1,454 |
+123 |
Dec18 |
180625 |
236.50 |
238.00 |
235.25 |
236.00 |
-2.25 |
453 |
2,613 |
+236 |
Mar19 |
180625 |
240.00 |
240.25 |
240.00 |
240.25 |
-2.00 |
0 |
44 |
+0 |
Total Volume and Open Interest |
1,269 |
5,396 |
+5 |
Rough Rice(CBOT) |
Jul18 |
180625 |
12.57 |
12.88 |
12.43 |
12.47 |
-0.13 |
1,033 |
2,510 |
-402 |
Sep18 |
180625 |
10.59 |
10.86 |
10.43 |
10.80 |
+0.22 |
769 |
6,496 |
+215 |
Nov18 |
180625 |
10.50 |
10.80 |
10.50 |
10.72 |
+0.19 |
222 |
971 |
+158 |
Jan19 |
180625 |
10.91 |
10.91 |
10.91 |
10.91 |
+0.18 |
2 |
7 |
+1 |
Total Volume and Open Interest |
2,026 |
9,984 |
-28 |
Live Cattle(CME) |
Jun18 |
180625 |
107.500 |
107.680 |
105.900 |
105.980 |
-2.305 |
1,823 |
4,706 |
-1,050 |
Aug18 |
180625 |
104.450 |
104.900 |
102.900 |
102.900 |
-3.000 |
24,938 |
144,568 |
-85 |
Oct18 |
180625 |
107.830 |
108.200 |
106.400 |
106.430 |
-2.970 |
11,217 |
77,137 |
+1,634 |
Dec18 |
180625 |
111.480 |
111.885 |
110.035 |
110.800 |
-2.150 |
6,047 |
54,045 |
+531 |
Feb19 |
180625 |
114.000 |
114.480 |
112.785 |
113.850 |
-1.600 |
2,421 |
21,863 |
+313 |
Apr19 |
180625 |
115.180 |
115.650 |
114.300 |
114.950 |
-1.650 |
1,013 |
12,588 |
+325 |
Total Volume and Open Interest |
47,949 |
325,207 |
+1,917 |
Feeder Cattle(CME) |
Aug18 |
180625 |
147.580 |
147.935 |
145.130 |
145.785 |
-3.415 |
4,991 |
23,258 |
-206 |
Sep18 |
180625 |
148.150 |
148.580 |
145.750 |
146.500 |
-3.330 |
2,033 |
6,460 |
+238 |
Oct18 |
180625 |
147.830 |
148.250 |
145.580 |
146.330 |
-3.155 |
798 |
6,284 |
+84 |
Nov18 |
180625 |
147.950 |
147.950 |
145.485 |
146.200 |
-2.930 |
620 |
4,721 |
+12 |
Jan19 |
180625 |
144.750 |
145.400 |
142.985 |
143.800 |
-2.650 |
351 |
3,087 |
+77 |
Mar19 |
180625 |
145.000 |
145.000 |
142.130 |
143.300 |
-2.300 |
81 |
1,460 |
+30 |
Apr19 |
180625 |
145.400 |
145.400 |
142.800 |
144.000 |
-1.580 |
12 |
176 |
+4 |
Total Volume and Open Interest |
8,888 |
45,461 |
+240 |
Lean Hogs(CME) |
Jul18 |
180625 |
79.200 |
79.300 |
77.980 |
78.080 |
-1.750 |
10,225 |
25,302 |
-1,916 |
Aug18 |
180625 |
75.000 |
75.000 |
73.285 |
73.600 |
-1.785 |
21,620 |
77,941 |
+1,008 |
Oct18 |
180625 |
60.850 |
60.880 |
59.750 |
60.150 |
-1.150 |
14,869 |
65,232 |
+1,154 |
Dec18 |
180625 |
56.080 |
56.180 |
55.430 |
55.750 |
-0.830 |
6,158 |
34,325 |
-35 |
Feb19 |
180625 |
61.285 |
61.285 |
60.580 |
61.235 |
-0.445 |
1,912 |
13,327 |
+64 |
Apr19 |
180625 |
65.850 |
66.400 |
65.180 |
65.930 |
-0.295 |
944 |
8,616 |
+221 |
May19 |
180625 |
70.600 |
70.785 |
70.535 |
70.785 |
-0.215 |
4 |
212 |
+2 |
Jun19 |
180625 |
74.680 |
75.180 |
74.150 |
74.700 |
-0.230 |
101 |
993 |
+48 |
Total Volume and Open Interest |
55,888 |
226,314 |
+553 |
Class III Milk(CME) |
Jun18 |
180625 |
15.24 |
15.25 |
15.21 |
15.21 |
-0.04 |
109 |
2,992 |
+9 |
Jul18 |
180625 |
14.64 |
14.66 |
14.09 |
14.10 |
-0.56 |
713 |
3,739 |
+66 |
Aug18 |
180625 |
15.32 |
15.32 |
14.83 |
14.86 |
-0.50 |
386 |
3,213 |
+72 |
Sep18 |
180625 |
15.83 |
15.85 |
15.49 |
15.54 |
-0.39 |
201 |
3,042 |
+85 |
Oct18 |
180625 |
16.00 |
16.00 |
15.74 |
15.75 |
-0.27 |
43 |
2,583 |
-7 |
Nov18 |
180625 |
15.88 |
15.92 |
15.75 |
15.75 |
-0.17 |
58 |
2,193 |
+13 |
Dec18 |
180625 |
15.82 |
15.84 |
15.69 |
15.69 |
-0.14 |
45 |
2,012 |
-11 |
Jan19 |
180625 |
15.71 |
15.75 |
15.62 |
15.66 |
-0.07 |
32 |
683 |
+10 |
Feb19 |
180625 |
15.72 |
15.80 |
15.69 |
15.69 |
-0.04 |
11 |
532 |
+0 |
Mar19 |
180625 |
15.72 |
15.79 |
15.68 |
15.68 |
-0.06 |
12 |
430 |
+2 |
Apr19 |
180625 |
15.80 |
15.84 |
15.77 |
15.77 |
-0.05 |
2 |
366 |
-1 |
May19 |
180625 |
15.93 |
15.93 |
15.91 |
15.93 |
-0.03 |
4 |
227 |
-1 |
Jun19 |
180625 |
15.94 |
16.01 |
15.94 |
16.00 |
-0.09 |
2 |
177 |
-2 |
Total Volume and Open Interest |
1,630 |
22,634 |
+230 |
Cocoa(ICE) |
Jul18 |
180625 |
2389 |
2489 |
2389 |
2433 |
-51 |
40 |
161 |
-44 |
Sep18 |
180625 |
2505 |
2520 |
2471 |
2480 |
-34 |
18,005 |
102,768 |
-673 |
Dec18 |
180625 |
2536 |
2552 |
2505 |
2514 |
-29 |
8,327 |
68,594 |
+1,860 |
Mar19 |
180625 |
2534 |
2546 |
2505 |
2513 |
-27 |
2,488 |
46,498 |
+511 |
May19 |
180625 |
2529 |
2537 |
2508 |
2510 |
-26 |
482 |
15,396 |
-48 |
Jul19 |
180625 |
2531 |
2539 |
2510 |
2512 |
-26 |
69 |
5,173 |
-25 |
Sep19 |
180625 |
2530 |
2530 |
2514 |
2514 |
-27 |
88 |
5,252 |
+8 |
Total Volume and Open Interest |
29,655 |
254,089 |
+1,595 |
Coffee "C"(ICE) |
Jul18 |
180625 |
113.75 |
114.35 |
113.50 |
114.15 |
+0.30 |
324 |
297 |
-1,418 |
Sep18 |
180625 |
116.95 |
117.60 |
116.35 |
117.20 |
+0.25 |
19,377 |
154,779 |
+1,012 |
Dec18 |
180625 |
120.35 |
120.95 |
119.75 |
120.60 |
+0.25 |
5,795 |
63,806 |
+1,673 |
Mar19 |
180625 |
123.85 |
124.50 |
123.30 |
124.15 |
+0.25 |
3,703 |
22,283 |
+719 |
May19 |
180625 |
126.30 |
126.65 |
125.80 |
126.50 |
+0.20 |
1,485 |
14,816 |
+493 |
Jul19 |
180625 |
128.75 |
128.95 |
127.95 |
128.75 |
+0.15 |
554 |
4,415 |
+56 |
Total Volume and Open Interest |
31,311 |
271,330 |
+2,559 |
Orange Juice(ICE) |
Jul18 |
180625 |
160.85 |
162.50 |
157.05 |
157.30 |
-3.40 |
753 |
2,887 |
-510 |
Sep18 |
180625 |
164.50 |
165.50 |
160.15 |
160.70 |
-2.90 |
1,020 |
9,725 |
+396 |
Nov18 |
180625 |
165.40 |
165.90 |
161.45 |
161.80 |
-2.80 |
75 |
1,663 |
+35 |
Jan19 |
180625 |
166.50 |
166.50 |
162.40 |
162.65 |
-2.85 |
8 |
293 |
+1 |
Mar19 |
180625 |
166.40 |
166.40 |
162.45 |
162.45 |
-3.15 |
4 |
38 |
+4 |
May19 |
180625 |
162.45 |
162.45 |
162.45 |
162.45 |
-3.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,860 |
14,614 |
-74 |
Sugar #11(ICE) |
Jul18 |
180625 |
12.09 |
12.16 |
11.96 |
12.00 |
-0.05 |
32,597 |
79,992 |
-6,463 |
Oct18 |
180625 |
12.41 |
12.49 |
12.27 |
12.32 |
-0.09 |
51,215 |
481,668 |
+7,179 |
Mar19 |
180625 |
13.00 |
13.08 |
12.89 |
12.95 |
-0.03 |
17,545 |
241,620 |
+4,043 |
May19 |
180625 |
13.03 |
13.10 |
12.93 |
12.98 |
-0.02 |
3,195 |
62,071 |
+540 |
Jul19 |
180625 |
13.12 |
13.20 |
13.03 |
13.09 |
unch |
1,943 |
43,358 |
-236 |
Oct19 |
180625 |
13.29 |
13.39 |
13.20 |
13.26 |
unch |
1,199 |
37,371 |
-51 |
Mar20 |
180625 |
13.82 |
13.87 |
13.75 |
13.81 |
+0.01 |
350 |
12,520 |
+6 |
May20 |
180625 |
13.84 |
13.89 |
13.84 |
13.84 |
+0.01 |
83 |
2,555 |
-36 |
Total Volume and Open Interest |
108,406 |
965,328 |
+5,097 |
London Cocoa(LCE) |
Jul18 |
180625 |
1841 |
1846 |
1830 |
1834 |
-1 |
2,185 |
45,221 |
-545 |
Sep18 |
180625 |
1811 |
1816 |
1798 |
1809 |
+5 |
8,391 |
58,372 |
-749 |
Dec18 |
180625 |
1829 |
1835 |
1817 |
1827 |
+5 |
4,641 |
57,037 |
+889 |
Mar19 |
180625 |
1825 |
1825 |
1806 |
1813 |
-3 |
2,626 |
50,968 |
+214 |
May19 |
180625 |
1813 |
1815 |
1800 |
1807 |
-3 |
703 |
24,116 |
+140 |
Jul19 |
180625 |
1811 |
1811 |
1795 |
1802 |
-3 |
260 |
12,366 |
-135 |
Sep19 |
180625 |
1810 |
1810 |
1794 |
1799 |
-5 |
224 |
8,134 |
-17 |
Total Volume and Open Interest |
19,268 |
262,367 |
-95 |
London Sugar(LCE) |
Aug18 |
180625 |
345.00 |
349.50 |
344.40 |
345.10 |
+0.60 |
5,217 |
34,233 |
-748 |
Oct18 |
180625 |
342.40 |
345.30 |
341.00 |
341.30 |
-0.60 |
2,761 |
31,439 |
+1,030 |
Dec18 |
180625 |
342.40 |
345.30 |
341.30 |
341.60 |
-0.40 |
1,126 |
13,048 |
+558 |
Mar19 |
180625 |
345.80 |
347.50 |
344.10 |
345.00 |
-0.50 |
197 |
9,770 |
+123 |
May19 |
180625 |
349.50 |
351.80 |
348.30 |
349.40 |
-0.40 |
60 |
4,959 |
+25 |
Total Volume and Open Interest |
9,521 |
99,486 |
+982 |
Cotton(ICE) |
Jul18 |
180625 |
85.50 |
86.48 |
84.20 |
85.94 |
+0.51 |
3,585 |
3,128 |
-2,751 |
Oct18 |
180625 |
86.55 |
87.12 |
85.59 |
86.18 |
-0.16 |
54 |
134 |
+4 |
Dec18 |
180625 |
85.30 |
86.22 |
84.40 |
84.92 |
-0.38 |
16,508 |
184,858 |
-1,339 |
Mar19 |
180625 |
84.63 |
85.75 |
84.08 |
84.73 |
-0.16 |
2,172 |
45,894 |
-198 |
May19 |
180625 |
84.55 |
85.62 |
84.05 |
84.75 |
-0.07 |
346 |
6,273 |
+167 |
Jul19 |
180625 |
84.56 |
85.65 |
84.06 |
84.85 |
+0.01 |
95 |
5,699 |
+36 |
Total Volume and Open Interest |
23,103 |
261,946 |
-3,880 |
Lumber(CME) |
Jul18 |
180625 |
555.0 |
570.3 |
548.4 |
564.1 |
+4.0 |
830 |
2,619 |
-262 |
Sep18 |
180625 |
541.0 |
554.7 |
533.2 |
546.2 |
+0.4 |
521 |
2,456 |
+153 |
Nov18 |
180625 |
500.1 |
520.0 |
500.1 |
510.5 |
+2.5 |
41 |
525 |
-2 |
Jan19 |
180625 |
491.7 |
491.7 |
491.7 |
491.7 |
+1.5 |
3 |
305 |
-1 |
Total Volume and Open Interest |
1,397 |
6,165 |
-111 |
Crude Oil(NYM) |
Aug18 |
180625 |
68.75 |
69.44 |
67.78 |
68.08 |
-0.50 |
760,719 |
440,211 |
-15,412 |
Sep18 |
180625 |
67.55 |
67.76 |
66.81 |
67.04 |
-0.59 |
230,126 |
268,098 |
+605 |
Oct18 |
180625 |
66.70 |
66.70 |
65.77 |
66.18 |
-0.61 |
122,910 |
212,989 |
+378 |
Nov18 |
180625 |
65.96 |
66.08 |
65.23 |
65.79 |
-0.55 |
65,999 |
145,431 |
+670 |
Dec18 |
180625 |
65.47 |
66.07 |
64.77 |
65.47 |
-0.49 |
135,144 |
293,158 |
+3,732 |
Jan19 |
180625 |
65.58 |
65.58 |
64.37 |
65.11 |
-0.45 |
35,149 |
117,065 |
-5,208 |
Feb19 |
180625 |
64.54 |
64.99 |
63.96 |
64.72 |
-0.38 |
15,614 |
64,268 |
-1,796 |
Mar19 |
180625 |
64.08 |
64.54 |
63.40 |
64.33 |
-0.33 |
25,820 |
85,256 |
-3,102 |
Apr19 |
180625 |
63.25 |
64.22 |
63.25 |
63.99 |
-0.28 |
9,156 |
47,640 |
+1,318 |
May19 |
180625 |
63.07 |
63.97 |
62.96 |
63.67 |
-0.22 |
8,230 |
38,101 |
+608 |
Jun19 |
180625 |
63.45 |
63.68 |
62.36 |
63.36 |
-0.17 |
54,877 |
140,952 |
-359 |
Jul19 |
180625 |
62.47 |
63.30 |
62.38 |
63.01 |
-0.15 |
3,686 |
34,136 |
+591 |
Aug19 |
180625 |
62.68 |
62.68 |
62.61 |
62.68 |
-0.13 |
3,020 |
33,911 |
+690 |
Sep19 |
180625 |
62.38 |
62.38 |
62.31 |
62.38 |
-0.12 |
7,901 |
57,609 |
+1,884 |
Oct19 |
180625 |
62.12 |
62.12 |
62.06 |
62.12 |
-0.11 |
2,509 |
29,402 |
+379 |
Nov19 |
180625 |
61.88 |
61.88 |
61.83 |
61.88 |
-0.08 |
2,624 |
28,231 |
+429 |
Total Volume and Open Interest |
1,551,989 |
2,451,560 |
-8,358 |
e-miNY Crude Oil(NYM) |
Aug18 |
180625 |
68.775 |
69.450 |
67.800 |
68.075 |
-0.500 |
19,634 |
2,396 |
-16 |
Sep18 |
180625 |
67.625 |
67.750 |
66.825 |
67.050 |
-0.575 |
271 |
327 |
+29 |
Oct18 |
180625 |
66.575 |
66.575 |
65.800 |
66.175 |
-0.625 |
91 |
69 |
+15 |
Nov18 |
180625 |
65.800 |
66.000 |
65.275 |
65.800 |
-0.550 |
8 |
173 |
-1 |
Dec18 |
180625 |
64.950 |
65.675 |
64.875 |
65.475 |
-0.475 |
22 |
282 |
+1 |
Jan19 |
180625 |
64.800 |
65.100 |
64.800 |
65.100 |
-0.450 |
10 |
93 |
+0 |
Feb19 |
180625 |
64.625 |
64.725 |
64.625 |
64.725 |
-0.375 |
3 |
41 |
+1 |
Mar19 |
180625 |
64.200 |
64.425 |
64.200 |
64.325 |
-0.325 |
4 |
13 |
+1 |
Apr19 |
180625 |
64.000 |
64.000 |
64.000 |
64.000 |
-0.275 |
0 |
36 |
+0 |
May19 |
180625 |
63.675 |
63.675 |
63.675 |
63.675 |
-0.225 |
1 |
14 |
+1 |
Total Volume and Open Interest |
20,058 |
3,506 |
+31 |
NY Harbor ULSD(NYM) |
Jul18 |
180625 |
211.86 |
212.25 |
208.70 |
210.04 |
-2.50 |
36,084 |
44,034 |
-9,108 |
Aug18 |
180625 |
212.23 |
212.61 |
209.05 |
210.42 |
-2.51 |
85,102 |
99,010 |
+4,269 |
Sep18 |
180625 |
213.02 |
213.04 |
209.58 |
211.08 |
-2.32 |
31,485 |
54,288 |
+622 |
Oct18 |
180625 |
213.17 |
213.55 |
210.17 |
211.72 |
-2.27 |
19,492 |
35,772 |
-1,483 |
Nov18 |
180625 |
213.36 |
213.71 |
210.84 |
212.31 |
-2.23 |
16,307 |
30,130 |
+525 |
Dec18 |
180625 |
213.75 |
213.83 |
211.37 |
212.90 |
-2.11 |
23,191 |
59,212 |
-1,894 |
Jan19 |
180625 |
212.29 |
214.61 |
211.86 |
213.56 |
-2.01 |
6,438 |
17,636 |
+1,198 |
Feb19 |
180625 |
213.91 |
214.41 |
212.01 |
213.56 |
-1.96 |
3,754 |
11,293 |
+963 |
Mar19 |
180625 |
212.11 |
213.75 |
211.37 |
212.91 |
-1.92 |
2,890 |
11,888 |
-3 |
Apr19 |
180625 |
210.21 |
212.42 |
210.03 |
211.60 |
-1.84 |
1,333 |
5,513 |
+28 |
May19 |
180625 |
210.50 |
211.78 |
210.35 |
210.96 |
-1.72 |
734 |
1,325 |
-48 |
Jun19 |
180625 |
210.25 |
211.61 |
209.16 |
210.78 |
-1.58 |
1,913 |
16,549 |
-126 |
Jul19 |
180625 |
210.92 |
212.17 |
210.85 |
211.37 |
-1.46 |
239 |
981 |
+60 |
Aug19 |
180625 |
211.96 |
211.96 |
211.96 |
211.96 |
-1.35 |
35 |
439 |
+4 |
Total Volume and Open Interest |
229,512 |
397,545 |
-5,006 |
RBOB Gasoline(NYM) |
Jul18 |
180625 |
206.52 |
206.72 |
203.85 |
205.15 |
-1.90 |
39,842 |
54,402 |
-7,630 |
Aug18 |
180625 |
204.60 |
204.83 |
202.24 |
203.39 |
-2.00 |
73,263 |
122,307 |
+2,724 |
Sep18 |
180625 |
202.80 |
203.05 |
200.37 |
201.51 |
-1.97 |
31,750 |
75,342 |
-522 |
Oct18 |
180625 |
191.90 |
191.90 |
189.18 |
190.40 |
-1.97 |
20,245 |
58,115 |
-513 |
Nov18 |
180625 |
189.13 |
189.15 |
186.56 |
187.90 |
-1.92 |
13,714 |
43,009 |
-1,456 |
Dec18 |
180625 |
187.44 |
187.48 |
184.84 |
186.36 |
-1.88 |
14,141 |
40,806 |
-660 |
Jan19 |
180625 |
185.93 |
187.00 |
184.62 |
186.25 |
-1.84 |
4,819 |
24,546 |
+609 |
Feb19 |
180625 |
185.98 |
187.52 |
185.14 |
186.80 |
-1.83 |
1,570 |
7,749 |
+140 |
Mar19 |
180625 |
186.88 |
188.60 |
186.21 |
187.98 |
-1.74 |
983 |
10,680 |
+308 |
Apr19 |
180625 |
203.86 |
205.40 |
202.95 |
204.72 |
-1.74 |
593 |
5,498 |
+148 |
Total Volume and Open Interest |
203,328 |
456,588 |
-6,571 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180625 |
205.15 |
205.15 |
205.15 |
205.15 |
-1.90 |
0 |
1 |
+0 |
Aug18 |
180625 |
203.39 |
203.39 |
203.39 |
203.39 |
-2.00 |
|
|
|
Sep18 |
180625 |
201.51 |
201.51 |
201.51 |
201.51 |
-1.97 |
|
|
|
Oct18 |
180625 |
190.40 |
190.40 |
190.40 |
190.40 |
-1.97 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180625 |
2.926 |
2.943 |
2.897 |
2.923 |
-0.022 |
129,672 |
53,540 |
-19,376 |
Aug18 |
180625 |
2.923 |
2.940 |
2.896 |
2.921 |
-0.024 |
99,247 |
191,468 |
-2,120 |
Sep18 |
180625 |
2.898 |
2.908 |
2.872 |
2.898 |
-0.022 |
27,053 |
168,797 |
+1,139 |
Oct18 |
180625 |
2.914 |
2.915 |
2.879 |
2.906 |
-0.020 |
23,291 |
172,756 |
-46 |
Nov18 |
180625 |
2.951 |
2.955 |
2.919 |
2.947 |
-0.017 |
19,369 |
108,976 |
-164 |
Dec18 |
180625 |
3.056 |
3.065 |
3.030 |
3.058 |
-0.015 |
11,014 |
89,726 |
+209 |
Jan19 |
180625 |
3.140 |
3.149 |
3.116 |
3.144 |
-0.016 |
17,565 |
116,060 |
+2,442 |
Feb19 |
180625 |
3.105 |
3.110 |
3.083 |
3.110 |
-0.015 |
5,427 |
65,248 |
-399 |
Mar19 |
180625 |
3.006 |
3.014 |
2.985 |
3.010 |
-0.015 |
15,547 |
115,278 |
+372 |
Apr19 |
180625 |
2.660 |
2.672 |
2.651 |
2.670 |
-0.005 |
11,331 |
118,316 |
+1,762 |
May19 |
180625 |
2.626 |
2.633 |
2.614 |
2.632 |
-0.003 |
3,052 |
56,272 |
-18 |
Jun19 |
180625 |
2.642 |
2.659 |
2.641 |
2.659 |
-0.003 |
1,210 |
25,586 |
+162 |
Jul19 |
180625 |
2.681 |
2.690 |
2.672 |
2.690 |
-0.003 |
797 |
24,608 |
+80 |
Aug19 |
180625 |
2.680 |
2.697 |
2.680 |
2.697 |
-0.002 |
923 |
20,301 |
+382 |
Sep19 |
180625 |
2.669 |
2.682 |
2.669 |
2.682 |
-0.002 |
939 |
24,379 |
-252 |
Oct19 |
180625 |
2.685 |
2.700 |
2.685 |
2.700 |
-0.002 |
1,689 |
44,522 |
+175 |
Total Volume and Open Interest |
370,877 |
1,488,789 |
-14,414 |
Brent Crude Oil(ICE) |
Aug18 |
180625 |
74.80 |
75.13 |
73.74 |
74.73 |
-0.82 |
411,809 |
269,872 |
-34,116 |
Sep18 |
180625 |
75.00 |
75.00 |
73.58 |
74.55 |
-0.77 |
342,854 |
502,475 |
+1,677 |
Oct18 |
180625 |
74.47 |
74.60 |
73.25 |
74.22 |
-0.72 |
116,575 |
208,726 |
+3,574 |
Nov18 |
180625 |
74.03 |
74.31 |
72.99 |
73.94 |
-0.69 |
58,093 |
154,008 |
+3,457 |
Dec18 |
180625 |
73.68 |
73.99 |
72.63 |
73.60 |
-0.67 |
142,934 |
303,276 |
-6,527 |
Jan19 |
180625 |
73.32 |
73.63 |
72.30 |
73.29 |
-0.62 |
27,948 |
105,630 |
+5,907 |
Feb19 |
180625 |
72.96 |
73.26 |
72.09 |
72.97 |
-0.57 |
12,742 |
79,460 |
-263 |
Mar19 |
180625 |
72.60 |
72.91 |
71.75 |
72.65 |
-0.51 |
17,218 |
60,530 |
-547 |
Apr19 |
180625 |
71.75 |
72.60 |
71.67 |
72.34 |
-0.46 |
3,968 |
34,578 |
+501 |
May19 |
180625 |
70.93 |
72.02 |
70.93 |
72.02 |
-0.42 |
2,362 |
34,001 |
+467 |
Jun19 |
180625 |
71.56 |
71.96 |
70.66 |
71.71 |
-0.37 |
33,569 |
113,150 |
+107 |
Jul19 |
180625 |
71.09 |
71.69 |
71.06 |
71.42 |
-0.35 |
3,422 |
32,787 |
-106 |
Aug19 |
180625 |
71.15 |
71.15 |
71.15 |
71.15 |
-0.32 |
1,911 |
26,775 |
-128 |
Sep19 |
180625 |
70.84 |
70.84 |
70.84 |
70.84 |
-0.29 |
2,508 |
45,718 |
+118 |
Total Volume and Open Interest |
1,241,446 |
2,472,798 |
-26,927 |
Gas Oil(ICE) |
Jul18 |
180625 |
647.00 |
649.25 |
637.00 |
642.50 |
-3.00 |
68,745 |
131,359 |
-613 |
Aug18 |
180625 |
649.00 |
650.25 |
638.00 |
643.50 |
-2.75 |
84,663 |
210,507 |
+1,370 |
Sep18 |
180625 |
647.25 |
651.25 |
639.75 |
645.00 |
-2.50 |
46,625 |
124,334 |
+4,578 |
Oct18 |
180625 |
648.50 |
652.25 |
641.00 |
646.50 |
-2.25 |
23,896 |
101,892 |
-2,817 |
Nov18 |
180625 |
647.00 |
650.25 |
639.25 |
645.00 |
-2.00 |
13,563 |
47,810 |
+2,050 |
Dec18 |
180625 |
645.25 |
648.75 |
637.50 |
643.50 |
-1.75 |
41,901 |
117,517 |
+718 |
Jan19 |
180625 |
642.75 |
648.25 |
638.00 |
644.00 |
-1.25 |
6,873 |
30,780 |
+611 |
Feb19 |
180625 |
642.25 |
649.50 |
639.00 |
645.00 |
-1.25 |
4,792 |
29,325 |
+1,268 |
Mar19 |
180625 |
642.75 |
648.50 |
638.00 |
644.25 |
-1.00 |
3,253 |
22,622 |
+619 |
Apr19 |
180625 |
637.00 |
645.50 |
636.50 |
642.50 |
-1.00 |
1,677 |
17,270 |
+221 |
Total Volume and Open Interest |
320,226 |
1,062,362 |
+5,569 |
Ethanol(CBOT) |
Jul18 |
180625 |
1.398 |
1.400 |
1.387 |
1.395 |
-0.023 |
185 |
333 |
-113 |
Aug18 |
180625 |
1.426 |
1.426 |
1.408 |
1.413 |
-0.018 |
451 |
808 |
-121 |
Sep18 |
180625 |
1.423 |
1.426 |
1.419 |
1.425 |
-0.019 |
239 |
372 |
+140 |
Oct18 |
180625 |
1.417 |
1.422 |
1.417 |
1.422 |
-0.019 |
1 |
193 |
-1 |
Nov18 |
180625 |
1.419 |
1.419 |
1.419 |
1.419 |
-0.019 |
1 |
27 |
+1 |
Dec18 |
180625 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.014 |
20 |
132 |
+20 |
Jan19 |
180625 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.014 |
0 |
85 |
+0 |
Feb19 |
180625 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.014 |
|
|
|
Total Volume and Open Interest |
897 |
1,950 |
-74 |
WTI Crude Oil(ICE) |
Aug18 |
180625 |
68.70 |
69.43 |
67.79 |
68.08 |
-0.50 |
82,400 |
78,995 |
-118 |
Sep18 |
180625 |
67.56 |
67.75 |
66.82 |
67.04 |
-0.59 |
58,803 |
68,402 |
+1,105 |
Oct18 |
180625 |
66.59 |
66.66 |
65.78 |
66.18 |
-0.61 |
37,847 |
39,978 |
+4,325 |
Nov18 |
180625 |
66.14 |
66.14 |
65.24 |
65.79 |
-0.55 |
15,855 |
18,664 |
+258 |
Dec18 |
180625 |
65.70 |
65.72 |
64.79 |
65.47 |
-0.49 |
35,766 |
128,216 |
-1,784 |
Jan19 |
180625 |
65.22 |
65.25 |
64.33 |
65.11 |
-0.45 |
7,304 |
21,644 |
+79 |
Feb19 |
180625 |
63.95 |
64.79 |
63.95 |
64.72 |
-0.38 |
1,652 |
13,601 |
-167 |
Mar19 |
180625 |
63.88 |
64.33 |
63.79 |
64.33 |
-0.33 |
2,543 |
18,487 |
+848 |
Apr19 |
180625 |
63.80 |
63.99 |
63.52 |
63.99 |
-0.28 |
387 |
4,870 |
+70 |
May19 |
180625 |
63.67 |
63.67 |
63.67 |
63.67 |
-0.22 |
294 |
6,758 |
+0 |
Jun19 |
180625 |
63.07 |
63.36 |
62.72 |
63.36 |
-0.17 |
8,589 |
55,785 |
+12 |
Jul19 |
180625 |
63.01 |
63.01 |
63.01 |
63.01 |
-0.15 |
137 |
4,600 |
+6 |
Aug19 |
180625 |
62.68 |
62.68 |
62.68 |
62.68 |
-0.13 |
151 |
5,161 |
+0 |
Sep19 |
180625 |
62.38 |
62.38 |
62.38 |
62.38 |
-0.12 |
512 |
11,752 |
+119 |
Oct19 |
180625 |
62.12 |
62.12 |
62.12 |
62.12 |
-0.11 |
236 |
4,101 |
+84 |
Nov19 |
180625 |
61.88 |
61.88 |
61.88 |
61.88 |
-0.08 |
145 |
3,996 |
-108 |
Total Volume and Open Interest |
267,334 |
624,690 |
+4,693 |
US Dollar Index(ICE) |
Sep18 |
180625 |
94.150 |
94.365 |
93.865 |
93.940 |
-0.240 |
28,338 |
46,345 |
+620 |
Dec18 |
180625 |
93.665 |
93.895 |
93.430 |
93.505 |
-0.235 |
326 |
1,445 |
+124 |
Mar19 |
180625 |
93.320 |
93.320 |
93.000 |
93.045 |
-0.235 |
12 |
391 |
+12 |
Total Volume and Open Interest |
28,676 |
48,181 |
+756 |
Australian Dollar(CME) |
Sep18 |
180625 |
74.42 |
74.43 |
73.98 |
74.06 |
-0.34 |
109,675 |
137,424 |
+1,018 |
Dec18 |
180625 |
74.05 |
74.14 |
74.05 |
74.11 |
-0.34 |
16 |
494 |
-1 |
Mar19 |
180625 |
74.18 |
74.18 |
74.18 |
74.18 |
-0.35 |
2 |
47 |
+2 |
Total Volume and Open Interest |
112,624 |
139,661 |
+1,096 |
British Pound(CME) |
Sep18 |
180625 |
133.21 |
133.41 |
132.71 |
133.29 |
+0.17 |
156,409 |
169,072 |
+280 |
Dec18 |
180625 |
133.51 |
133.90 |
133.33 |
133.85 |
+0.17 |
33 |
978 |
+11 |
Mar19 |
180625 |
134.48 |
134.48 |
134.48 |
134.48 |
+0.17 |
8 |
267 |
+5 |
Total Volume and Open Interest |
158,131 |
173,878 |
+438 |
Canadian Dollar(CME) |
Sep18 |
180625 |
75.49 |
75.49 |
75.17 |
75.26 |
-0.16 |
80,340 |
146,305 |
+3,937 |
Dec18 |
180625 |
75.47 |
75.54 |
75.30 |
75.39 |
-0.16 |
78 |
4,987 |
+32 |
Mar19 |
180625 |
75.65 |
75.65 |
75.54 |
75.54 |
-0.16 |
9 |
513 |
+7 |
Jun19 |
180625 |
75.85 |
75.85 |
75.69 |
75.69 |
-0.17 |
4 |
42 |
+4 |
Total Volume and Open Interest |
80,596 |
152,345 |
+3,951 |
Japanese Yen(CME) |
Sep18 |
180625 |
91.56 |
91.98 |
91.41 |
91.92 |
+0.38 |
149,030 |
152,287 |
-987 |
Dec18 |
180625 |
92.49 |
92.57 |
92.13 |
92.55 |
+0.37 |
31 |
795 |
+7 |
Mar19 |
180625 |
93.00 |
93.28 |
93.00 |
93.28 |
+0.37 |
0 |
41 |
+0 |
Total Volume and Open Interest |
151,087 |
153,841 |
-1,030 |
Swiss Franc(CME) |
Sep18 |
180625 |
101.95 |
102.19 |
101.83 |
102.17 |
+0.16 |
26,981 |
93,428 |
-415 |
Dec18 |
180625 |
103.03 |
103.03 |
102.72 |
103.03 |
+0.16 |
3 |
97 |
+0 |
Mar19 |
180625 |
103.97 |
103.97 |
103.62 |
103.97 |
+0.15 |
0 |
13 |
-3,000 |
Total Volume and Open Interest |
26,984 |
93,539 |
-3,415 |
EuroFX(CME) |
Sep18 |
180625 |
117.41 |
117.88 |
117.02 |
117.78 |
+0.40 |
333,933 |
474,422 |
+5,113 |
Dec18 |
180625 |
118.27 |
118.68 |
117.89 |
118.65 |
+0.41 |
543 |
4,547 |
+94 |
Mar19 |
180625 |
119.42 |
119.60 |
119.42 |
119.60 |
+0.41 |
131 |
869 |
+97 |
Total Volume and Open Interest |
338,368 |
488,059 |
+5,463 |
Mexican Peso(CME) |
Jul18 |
180625 |
499.25 |
499.25 |
499.25 |
499.25 |
+1.50 |
0 |
20 |
+0 |
Aug18 |
180625 |
497.00 |
497.00 |
497.00 |
497.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
65,895 |
157,056 |
-5,679 |
Brazilian Real(CME) |
Jul18 |
180625 |
264.70 |
265.80 |
263.95 |
264.85 |
-0.35 |
5,772 |
36,068 |
+351 |
Aug18 |
180625 |
264.00 |
264.85 |
263.25 |
264.10 |
-0.40 |
43 |
356 |
+29 |
Sep18 |
180625 |
262.50 |
263.80 |
262.45 |
263.35 |
-0.45 |
57 |
4,452 |
+17 |
Oct18 |
180625 |
262.90 |
262.90 |
262.90 |
262.90 |
-0.35 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,872 |
40,932 |
+397 |
30-Year T-Bonds(CBOT) |
Sep18 |
180625 |
144~000 |
144~180 |
143~310 |
144~110 |
+0~120 |
289,873 |
795,195 |
-9,429 |
Dec18 |
180625 |
143~190 |
143~260 |
143~190 |
143~190 |
+0~110 |
54 |
63 |
+54 |
Mar19 |
180625 |
142~280 |
142~280 |
142~280 |
142~280 |
-0~120 |
|
|
|
Total Volume and Open Interest |
289,927 |
795,258 |
-9,375 |
10-Year T-Notes(CBOT) |
Sep18 |
180625 |
119~275 |
120~045 |
119~275 |
120~010 |
+0~065 |
1,566,709 |
3,469,995 |
+22,381 |
Dec18 |
180625 |
119~250 |
119~270 |
119~250 |
119~250 |
+0~055 |
1 |
10 |
-1 |
Mar19 |
180625 |
119~180 |
119~180 |
119~180 |
119~180 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,566,710 |
3,470,005 |
+22,380 |
5-Year T-Notes(CBOT) |
Jun18 |
180625 |
113~264 |
113~270 |
113~224 |
113~262 |
+0~044 |
1,831 |
35,250 |
+348 |
Sep18 |
180625 |
113~126 |
113~184 |
113~126 |
113~172 |
+0~046 |
833,359 |
3,693,950 |
-19,168 |
Dec18 |
180625 |
112~296 |
112~296 |
112~296 |
112~296 |
+0~046 |
0 |
4 |
+0 |
Total Volume and Open Interest |
835,190 |
3,729,204 |
-18,820 |
2 Year T-Notes(CBOT) |
Jun18 |
180625 |
106~020 |
106~026 |
106~014 |
106~024 |
+0~014 |
991 |
7,668 |
-1 |
Sep18 |
180625 |
105~276 |
105~294 |
105~274 |
105~290 |
+0~014 |
293,426 |
1,840,133 |
+8,426 |
Dec18 |
180625 |
105~212 |
105~212 |
105~212 |
105~212 |
+0~014 |
|
|
|
Total Volume and Open Interest |
294,417 |
1,847,801 |
+8,425 |
Eurodollars(CME) |
Sep18 |
180625 |
97.540 |
97.550 |
97.535 |
97.545 |
+0.005 |
200,340 |
1,372,853 |
-21,147 |
Dec18 |
180625 |
97.345 |
97.365 |
97.340 |
97.355 |
+0.010 |
194,398 |
1,841,954 |
-7,701 |
Mar19 |
180625 |
97.215 |
97.235 |
97.215 |
97.230 |
+0.020 |
203,679 |
1,364,110 |
-3,251 |
Jun19 |
180625 |
97.115 |
97.140 |
97.115 |
97.135 |
+0.025 |
174,186 |
1,285,792 |
-1,686 |
Sep19 |
180625 |
97.050 |
97.080 |
97.045 |
97.075 |
+0.030 |
183,401 |
930,837 |
-11,381 |
Dec19 |
180625 |
97.000 |
97.040 |
97.000 |
97.030 |
+0.035 |
242,563 |
1,883,411 |
+7,226 |
Mar20 |
180625 |
96.990 |
97.025 |
96.990 |
97.020 |
+0.040 |
111,408 |
969,957 |
+4,688 |
Jun20 |
180625 |
96.990 |
97.030 |
96.990 |
97.020 |
+0.040 |
102,017 |
849,620 |
+2,591 |
Sep20 |
180625 |
96.990 |
97.035 |
96.990 |
97.025 |
+0.040 |
127,751 |
750,314 |
-7,646 |
Dec20 |
180625 |
96.990 |
97.030 |
96.990 |
97.020 |
+0.040 |
113,997 |
749,371 |
-1,803 |
Mar21 |
180625 |
97.000 |
97.040 |
97.000 |
97.030 |
+0.040 |
102,307 |
355,602 |
-4,992 |
Jun21 |
180625 |
97.005 |
97.040 |
97.005 |
97.030 |
+0.040 |
86,724 |
262,249 |
-10,065 |
Sep21 |
180625 |
97.005 |
97.040 |
97.005 |
97.030 |
+0.040 |
57,044 |
204,387 |
-342 |
Dec21 |
180625 |
96.995 |
97.030 |
96.995 |
97.020 |
+0.040 |
81,543 |
300,080 |
+5,465 |
Mar22 |
180625 |
96.995 |
97.030 |
96.995 |
97.020 |
+0.040 |
29,627 |
116,649 |
+4,167 |
Jun22 |
180625 |
96.990 |
97.025 |
96.990 |
97.015 |
+0.035 |
34,430 |
98,461 |
+1,614 |
Sep22 |
180625 |
96.985 |
97.020 |
96.985 |
97.010 |
+0.035 |
17,918 |
68,614 |
-972 |
Dec22 |
180625 |
96.970 |
97.005 |
96.970 |
96.990 |
+0.035 |
21,102 |
119,998 |
-1,189 |
Total Volume and Open Interest |
2,169,596 |
13,912,499 |
-43,286 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180625 |
158~00 |
158~23 |
157~30 |
158~13 |
+0~16 |
130,782 |
965,205 |
+1,782 |
Dec18 |
180625 |
158~20 |
158~23 |
158~20 |
158~20 |
+0~17 |
1 |
3 |
+1 |
Total Volume and Open Interest |
130,783 |
965,208 |
+1,783 |
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 |
180625 |
127~235 |
128~020 |
127~225 |
127~300 |
+0~090 |
155,793 |
542,666 |
+8,203 |
Dec18 |
180625 |
127~300 |
127~300 |
127~300 |
127~300 |
+0~090 |
|
|
|
Total Volume and Open Interest |
155,793 |
542,666 |
+8,203 |
30 Day Federal Funds(CBOT) |
Jun18 |
180625 |
98.177 |
98.180 |
98.177 |
98.177 |
+0.002 |
21,849 |
145,364 |
-2,741 |
Jul18 |
180625 |
98.070 |
98.075 |
98.065 |
98.070 |
+0.005 |
46,574 |
254,551 |
+3,390 |
Aug18 |
180625 |
98.070 |
98.075 |
98.065 |
98.070 |
+0.005 |
40,996 |
276,796 |
+6,692 |
Sep18 |
180625 |
98.040 |
98.045 |
98.040 |
98.045 |
+0.005 |
18,185 |
118,247 |
+337 |
Oct18 |
180625 |
97.890 |
97.900 |
97.890 |
97.890 |
+0.005 |
56,387 |
259,250 |
-2,992 |
Nov18 |
180625 |
97.880 |
97.885 |
97.875 |
97.880 |
+0.005 |
38,441 |
234,069 |
-3,973 |
Total Volume and Open Interest |
322,374 |
2,040,417 |
+2,449 |
Japanese Govt Bonds(SGX) |
Sep18 |
180625 |
150.83 |
150.88 |
150.83 |
150.87 |
+0.02 |
1,288 |
21,925 |
+214 |
Dec18 |
180625 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.02 |
|
|
|
Mar19 |
180625 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,288 |
21,925 |
+214 |
Euro-Buxl(EUREX) |
Sep18 |
180625 |
175.02 |
175.68 |
174.22 |
174.80 |
+0.44 |
66,636 |
225,341 |
-4,787 |
Dec18 |
180625 |
173.32 |
173.32 |
173.32 |
173.32 |
+0.44 |
0 |
1 |
+0 |
Mar19 |
180625 |
172.30 |
172.30 |
172.30 |
172.30 |
+0.44 |
|
|
|
Total Volume and Open Interest |
66,636 |
225,342 |
-4,787 |
Euro-Bund(EUREX) |
Sep18 |
180625 |
162.34 |
162.57 |
162.01 |
162.23 |
+0.13 |
977,018 |
1,899,139 |
-96,959 |
Dec18 |
180625 |
159.84 |
159.93 |
159.57 |
159.69 |
+0.11 |
15 |
132 |
+7 |
Mar19 |
180625 |
159.69 |
159.69 |
159.69 |
159.69 |
+0.11 |
|
|
|
Total Volume and Open Interest |
977,033 |
1,899,271 |
-96,952 |
Euro-Bobl(EUREX) |
Sep18 |
180625 |
132.23 |
132.29 |
132.08 |
132.18 |
+0.03 |
545,841 |
1,549,591 |
-105,623 |
Dec18 |
180625 |
131.40 |
131.40 |
131.40 |
131.40 |
+0.03 |
2 |
28 |
-2 |
Mar19 |
180625 |
131.40 |
131.40 |
131.40 |
131.40 |
+0.03 |
|
|
|
Total Volume and Open Interest |
545,843 |
1,549,619 |
-105,625 |
Euro-Schatz(EUREX) |
Sep18 |
180625 |
112.11 |
112.12 |
112.07 |
112.10 |
+0.01 |
371,964 |
1,874,756 |
+20,203 |
Dec18 |
180625 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.01 |
|
|
|
Mar19 |
180625 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.01 |
|
|
|
Total Volume and Open Interest |
371,964 |
1,874,756 |
+20,203 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180625 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
423 |
4,345 |
-69 |
Dec18 |
180625 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
8 |
13,365 |
-194 |
Total Volume and Open Interest |
676 |
29,413 |
-213 |
Long Gilt(LIFFE) |
Jun18 |
180625 |
123~25 |
123~25 |
123~24 |
123~24 |
+0~04 |
6,606 |
48,454 |
-498 |
Sep18 |
180625 |
122~32 |
123~05 |
122~19 |
122~28 |
+0~04 |
271,085 |
747,432 |
+3,373 |
Total Volume and Open Interest |
277,691 |
795,938 |
+2,875 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180625 |
99.18 |
99.19 |
99.18 |
99.18 |
+0.01 |
175,674 |
505,269 |
+28,830 |
Dec18 |
180625 |
99.12 |
99.13 |
99.11 |
99.12 |
+0.01 |
160,100 |
485,981 |
+12,521 |
Mar19 |
180625 |
99.03 |
99.05 |
99.02 |
99.04 |
+0.02 |
108,997 |
330,925 |
+593 |
Jun19 |
180625 |
98.96 |
98.98 |
98.95 |
98.97 |
+0.02 |
102,236 |
301,379 |
-4,627 |
Sep19 |
180625 |
98.89 |
98.91 |
98.88 |
98.90 |
+0.02 |
78,217 |
261,945 |
-7,777 |
Dec19 |
180625 |
98.82 |
98.85 |
98.82 |
98.84 |
+0.03 |
108,778 |
263,177 |
-4,805 |
Total Volume and Open Interest |
1,130,080 |
2,997,823 |
+31,418 |
3-Mth Euribor(LIFFE) |
Sep18 |
180625 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
166,089 |
545,506 |
+717 |
Dec18 |
180625 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
148,456 |
514,801 |
+7,213 |
Mar19 |
180625 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
105,711 |
440,105 |
+24,749 |
Total Volume and Open Interest |
1,271,513 |
4,869,041 |
+63,935 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180625 |
98.00 |
98.01 |
97.97 |
97.99 |
-0.02 |
70,624 |
236,810 |
+4,410 |
Dec18 |
180625 |
97.99 |
98.00 |
97.96 |
97.98 |
-0.02 |
51,452 |
217,341 |
+7,253 |
Mar19 |
180625 |
97.96 |
97.97 |
97.94 |
97.95 |
-0.02 |
38,218 |
174,791 |
+3,609 |
Jun19 |
180625 |
97.92 |
97.93 |
97.90 |
97.92 |
-0.01 |
19,246 |
124,007 |
-6,323 |
Sep19 |
180625 |
97.87 |
97.89 |
97.86 |
97.86 |
-0.02 |
12,286 |
90,198 |
-255 |
Dec19 |
180625 |
97.81 |
97.83 |
97.80 |
97.81 |
-0.01 |
14,311 |
97,706 |
+1,305 |
Mar20 |
180625 |
97.76 |
97.78 |
97.75 |
97.76 |
-0.01 |
8,529 |
58,012 |
+3,279 |
Jun20 |
180625 |
97.70 |
97.72 |
97.70 |
97.71 |
unch |
3,944 |
24,113 |
+239 |
Sep20 |
180625 |
97.67 |
97.67 |
97.67 |
97.67 |
unch |
104 |
4,303 |
+41 |
Dec20 |
180625 |
97.62 |
97.62 |
97.61 |
97.61 |
unch |
179 |
1,742 |
+179 |
Total Volume and Open Interest |
218,893 |
1,030,490 |
+13,737 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180625 |
97.33 |
97.37 |
97.32 |
97.36 |
+0.02 |
127,396 |
1,081,717 |
-11,497 |
Dec18 |
180625 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.02 |
|
|
|
Total Volume and Open Interest |
127,396 |
1,081,717 |
-11,497 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180625 |
97.88 |
97.90 |
97.86 |
97.89 |
+0.01 |
175,479 |
977,807 |
-22,166 |
Dec18 |
180625 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
175,479 |
980,179 |
-22,166 |
Gold(CMX) |
Jun18 |
180625 |
1270.6 |
1271.2 |
1265.6 |
1265.6 |
-1.8 |
46 |
191 |
-9 |
Aug18 |
180625 |
1272.2 |
1274.4 |
1265.5 |
1268.9 |
-1.8 |
281,809 |
327,673 |
+3,221 |
Oct18 |
180625 |
1277.7 |
1280.0 |
1272.0 |
1274.7 |
-1.7 |
3,148 |
12,688 |
-153 |
Dec18 |
180625 |
1283.6 |
1285.9 |
1278.0 |
1280.9 |
-1.7 |
7,993 |
96,960 |
-619 |
Feb19 |
180625 |
1284.8 |
1289.1 |
1284.8 |
1287.1 |
-1.7 |
1,014 |
15,717 |
+301 |
Apr19 |
180625 |
1295.0 |
1295.0 |
1292.1 |
1293.2 |
-1.7 |
50 |
4,766 |
+15 |
Jun19 |
180625 |
1302.9 |
1302.9 |
1299.6 |
1299.6 |
-1.8 |
54 |
4,220 |
-13 |
Aug19 |
180625 |
1306.3 |
1306.3 |
1305.0 |
1306.0 |
-1.8 |
29 |
921 |
+5 |
Oct19 |
180625 |
1312.6 |
1312.6 |
1312.6 |
1312.6 |
-1.8 |
7 |
149 |
+2 |
Dec19 |
180625 |
1320.2 |
1320.2 |
1317.2 |
1319.2 |
-2.1 |
47 |
4,158 |
+23 |
Feb20 |
180625 |
1325.8 |
1325.8 |
1325.8 |
1325.8 |
-2.1 |
0 |
1 |
+0 |
Apr20 |
180625 |
1332.2 |
1332.2 |
1332.2 |
1332.2 |
-2.1 |
|
|
|
Total Volume and Open Interest |
294,961 |
470,217 |
+2,838 |
Silver(CMX) |
Jul18 |
180625 |
1644.5 |
1648.5 |
1629.0 |
1632.8 |
-13.1 |
84,586 |
73,711 |
-10,894 |
Sep18 |
180625 |
1654.5 |
1656.5 |
1637.0 |
1640.7 |
-13.2 |
29,777 |
106,536 |
+12,307 |
Dec18 |
180625 |
1666.5 |
1668.5 |
1649.5 |
1652.8 |
-13.3 |
1,917 |
32,475 |
+7 |
Mar19 |
180625 |
1672.0 |
1675.5 |
1662.0 |
1664.9 |
-13.4 |
224 |
3,678 |
+131 |
May19 |
180625 |
1681.5 |
1681.5 |
1672.0 |
1673.3 |
-13.4 |
0 |
299 |
+0 |
Jul19 |
180625 |
1681.6 |
1681.6 |
1681.6 |
1681.6 |
-13.3 |
0 |
497 |
+0 |
Sep19 |
180625 |
1690.6 |
1690.6 |
1690.6 |
1690.6 |
-13.3 |
0 |
151 |
+0 |
Total Volume and Open Interest |
116,633 |
219,254 |
+1,575 |
Platinum(NYMEX) |
Jul18 |
180625 |
876.5 |
881.5 |
867.2 |
868.8 |
-4.5 |
25,473 |
40,204 |
-5,409 |
Oct18 |
180625 |
877.6 |
882.7 |
869.3 |
871.0 |
-4.0 |
11,375 |
47,993 |
+6,423 |
Jan19 |
180625 |
885.6 |
885.6 |
876.0 |
876.4 |
-3.4 |
72 |
636 |
+19 |
Apr19 |
180625 |
884.0 |
888.6 |
882.9 |
882.9 |
-4.1 |
11 |
74 |
+7 |
Total Volume and Open Interest |
36,933 |
88,976 |
+1,041 |
Palladium(NYMEX) |
Jun18 |
180625 |
945.30 |
945.30 |
945.30 |
945.30 |
-11.00 |
2 |
16 |
-2 |
Sep18 |
180625 |
951.10 |
954.30 |
932.50 |
935.40 |
-11.00 |
4,835 |
21,067 |
-497 |
Dec18 |
180625 |
949.80 |
949.80 |
929.80 |
930.60 |
-12.00 |
50 |
1,539 |
+28 |
Total Volume and Open Interest |
4,890 |
22,630 |
-471 |
Copper(CMX) |
Jul18 |
180625 |
302.75 |
304.50 |
296.80 |
298.70 |
-4.00 |
102,569 |
48,746 |
-6,720 |
Sep18 |
180625 |
306.50 |
306.70 |
299.10 |
300.95 |
-3.95 |
50,110 |
107,988 |
+6,213 |
Dec18 |
180625 |
307.75 |
308.60 |
301.70 |
303.45 |
-3.85 |
14,864 |
51,212 |
+2,456 |
Mar19 |
180625 |
310.60 |
310.60 |
305.20 |
305.80 |
-3.65 |
5,626 |
24,273 |
+170 |
May19 |
180625 |
311.45 |
311.50 |
306.45 |
307.00 |
-3.55 |
1,076 |
6,981 |
+539 |
Total Volume and Open Interest |
176,587 |
260,414 |
+2,832 |
E-mini DJIA Index(CBOT) |
Sep18 |
180625 |
24599 |
24615 |
24077 |
24279 |
-320 |
237,197 |
86,838 |
+801 |
Dec18 |
180625 |
24591 |
24620 |
24099 |
24292 |
-319 |
190 |
478 |
+11 |
Mar19 |
180625 |
24498 |
24525 |
24150 |
24326 |
-315 |
6 |
17 |
+4 |
Jun19 |
180625 |
24360 |
24360 |
24360 |
24360 |
-299 |
|
|
|
Total Volume and Open Interest |
237,393 |
87,333 |
+816 |
S & P 500(CME) |
Sep18 |
180625 |
2757.50 |
2757.50 |
2701.00 |
2722.30 |
-37.20 |
1,819 |
50,479 |
+1,172 |
Dec18 |
180625 |
2725.60 |
2725.60 |
2705.20 |
2725.60 |
-37.60 |
0 |
302 |
+2 |
Mar19 |
180625 |
2731.50 |
2731.50 |
2711.70 |
2731.50 |
-38.20 |
|
|
|
Jun19 |
180625 |
2741.40 |
2741.40 |
2721.60 |
2741.40 |
-38.20 |
|
|
|
Total Volume and Open Interest |
1,819 |
50,781 |
+1,174 |
S & P 500 E-Mini(CME) |
Sep18 |
180625 |
2757.00 |
2758.00 |
2700.50 |
2722.25 |
-37.25 |
1,493,235 |
2,620,586 |
-5,576 |
Dec18 |
180625 |
2761.00 |
2761.00 |
2703.75 |
2725.50 |
-37.75 |
3,421 |
46,510 |
+1,480 |
Mar19 |
180625 |
2746.00 |
2746.00 |
2710.00 |
2731.50 |
-38.25 |
288 |
7,943 |
-125 |
Jun19 |
180625 |
2741.50 |
2741.50 |
2741.50 |
2741.50 |
-38.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,496,944 |
2,675,040 |
-4,221 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180625 |
7222.75 |
7222.75 |
6995.50 |
7073.50 |
-149.25 |
424,012 |
225,412 |
+4,356 |
Dec18 |
180625 |
7248.25 |
7248.50 |
7023.25 |
7099.00 |
-151.00 |
364 |
1,756 |
+5 |
Mar19 |
180625 |
7190.00 |
7190.00 |
7075.00 |
7129.00 |
-147.00 |
1 |
10 |
+1 |
Total Volume and Open Interest |
424,377 |
227,179 |
+4,362 |
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 |
180625 |
1995.20 |
1995.40 |
1956.00 |
1965.70 |
-27.90 |
16,292 |
86,615 |
+631 |
Dec18 |
180625 |
1969.00 |
1969.00 |
1963.10 |
1969.00 |
-27.80 |
|
|
|
Total Volume and Open Interest |
16,292 |
86,615 |
+631 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180625 |
14.40 |
17.50 |
14.40 |
16.33 |
+1.90 |
124,161 |
200,993 |
-7,777 |
Aug18 |
180625 |
15.06 |
17.00 |
15.06 |
16.27 |
+1.19 |
55,420 |
68,917 |
+2,097 |
Sep18 |
180625 |
15.55 |
17.03 |
15.55 |
16.48 |
+0.95 |
21,331 |
44,261 |
-1,514 |
Total Volume and Open Interest |
217,409 |
402,830 |
-8,126 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180625 |
1026.60 |
1026.60 |
1026.60 |
1026.60 |
-16.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180625 |
1689.00 |
1690.70 |
1652.10 |
1662.30 |
-28.90 |
153,981 |
560,533 |
+2,569 |
Dec18 |
180625 |
1695.20 |
1695.20 |
1658.30 |
1667.40 |
-28.70 |
13 |
15 |
+5 |
Mar19 |
180625 |
1675.20 |
1675.20 |
1675.00 |
1675.20 |
-27.10 |
|
|
|
Total Volume and Open Interest |
153,994 |
560,548 |
+2,574 |
Nikkei 225(CME) |
Sep18 |
180625 |
22470 |
22555 |
22025 |
22195 |
-345 |
10,832 |
30,459 |
-572 |
Dec18 |
180625 |
22055 |
22070 |
22055 |
22065 |
-345 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,832 |
30,460 |
-572 |
Nikkei 225(SGX) |
Sep18 |
180625 |
22480 |
22585 |
22260 |
22305 |
-160 |
78,064 |
138,533 |
+2,061 |
Dec18 |
180625 |
22115 |
22160 |
22115 |
22160 |
-160 |
67 |
5,069 |
-47 |
Mar19 |
180625 |
22115 |
22115 |
22115 |
22115 |
-290 |
0 |
300 |
+0 |
Total Volume and Open Interest |
112,112 |
154,174 |
+1,698 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180625 |
22525 |
22590 |
22260 |
22300 |
-300 |
1,082,059 |
210,899 |
-9,620 |
Dec18 |
180625 |
22355 |
22425 |
22105 |
22130 |
-310 |
9,801 |
7,903 |
+475 |
Total Volume and Open Interest |
1,156,652 |
284,470 |
-6,575 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180625 |
22520 |
22590 |
22260 |
22300 |
-300 |
79,313 |
259,186 |
-766 |
Dec18 |
180625 |
22380 |
22420 |
22100 |
22130 |
-310 |
377 |
52,104 |
+88 |
Total Volume and Open Interest |
79,849 |
378,553 |
-234 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180625 |
22450 |
22520 |
21990 |
22155 |
-345 |
42,051 |
52,065 |
-1,688 |
Dec18 |
180625 |
21875 |
21995 |
21840 |
21995 |
-345 |
|
|
|
Total Volume and Open Interest |
42,051 |
52,065 |
-1,688 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180625 |
22100 |
22160 |
22010 |
22160 |
-340 |
1 |
6 |
+1 |
Dec18 |
180625 |
22000 |
22000 |
22000 |
22000 |
-340 |
|
|
|
Total Volume and Open Interest |
1 |
6 |
+1 |
CAC 40(EURONEXT) |
Jul18 |
180625 |
5349.0 |
5360.5 |
5270.5 |
5281.0 |
-104.5 |
95,929 |
325,428 |
+6,644 |
Aug18 |
180625 |
5348.5 |
5348.5 |
5277.5 |
5279.0 |
-104.5 |
92 |
205 |
+70 |
Sep18 |
180625 |
5350.0 |
5350.0 |
5275.0 |
5275.0 |
-104.5 |
449 |
19,117 |
+372 |
Total Volume and Open Interest |
96,470 |
385,782 |
+7,086 |
Hang Seng Index(HKFE) |
Jun18 |
180625 |
29341 |
29453 |
28864 |
28953 |
-382 |
270,058 |
112,555 |
+509 |
Jul18 |
180625 |
29172 |
29262 |
28682 |
28750 |
-395 |
4,610 |
9,127 |
+2,442 |
Total Volume and Open Interest |
276,482 |
134,559 |
+3,646 |
DAX(EUREX) |
Sep18 |
180625 |
12495.0 |
12523.0 |
12234.0 |
12272.0 |
-266.5 |
113,802 |
116,352 |
-5,519 |
Dec18 |
180625 |
12467.0 |
12467.0 |
12218.0 |
12255.0 |
-266.5 |
133 |
1,432 |
+5 |
Mar19 |
180625 |
12252.0 |
12252.0 |
12248.0 |
12248.0 |
-267.0 |
0 |
4 |
+3 |
Total Volume and Open Interest |
113,935 |
117,788 |
-5,511 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180625 |
12494.0 |
12523.0 |
12234.0 |
12272.0 |
-266.5 |
53,145 |
11,159 |
-1,159 |
Dec18 |
180625 |
12468.0 |
12501.0 |
12220.0 |
12255.0 |
-266.5 |
95 |
161 |
+4 |
Total Volume and Open Interest |
53,242 |
11,328 |
-1,149 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180625 |
3406 |
3415 |
3352 |
3364 |
-63 |
877,064 |
3,534,869 |
+26,519 |
Dec18 |
180625 |
3386 |
3394 |
3336 |
3347 |
-63 |
15,024 |
175,973 |
+22,004 |
Total Volume and Open Interest |
892,093 |
3,781,456 |
+48,529 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180625 |
8523 |
8556 |
8409 |
8434 |
-151 |
41,297 |
205,732 |
-2,057 |
Dec18 |
180625 |
8524 |
8524 |
8414 |
8414 |
-151 |
28 |
876 |
+2 |
Total Volume and Open Interest |
41,325 |
206,618 |
-2,045 |
FT-SE 100(EURONEXT) |
Sep18 |
180625 |
7590.00 |
7609.50 |
7421.50 |
7441.50 |
-180.50 |
108,512 |
635,717 |
-1,731 |
Dec18 |
180625 |
7513.00 |
7513.00 |
7399.00 |
7401.00 |
-180.00 |
12 |
1,617 |
+2 |
Mar19 |
180625 |
7340.50 |
7340.50 |
7340.50 |
7340.50 |
-180.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
108,524 |
637,344 |
-1,729 |
SPI 200(SFE) |
Sep18 |
180625 |
6175.0 |
6200.0 |
6147.0 |
6155.0 |
-12.0 |
65,345 |
346,140 |
+18,078 |
Dec18 |
180625 |
6147.0 |
6147.0 |
6147.0 |
6147.0 |
-12.0 |
6 |
3,200 |
+6 |
Mar19 |
180625 |
6100.0 |
6100.0 |
6100.0 |
6100.0 |
-12.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
75,887 |
398,900 |
-14,067 |
FTSE MIB(ISE) |
Sep18 |
180625 |
21650.00 |
21680.00 |
21275.00 |
21305.00 |
-470.00 |
35,499 |
43,767 |
+555 |
Dec18 |
180625 |
21470.00 |
21470.00 |
21173.00 |
21173.00 |
-465.00 |
28 |
44 |
+1 |
Mar19 |
180625 |
21093.00 |
21093.00 |
21093.00 |
21093.00 |
-460.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
35,527 |
43,831 |
+556 |
KOSPI 200(KFE) |
Sep18 |
180625 |
303.85 |
304.35 |
300.20 |
303.25 |
-0.40 |
232,157 |
272,425 |
+9,812 |
Dec18 |
180625 |
304.30 |
304.60 |
300.95 |
303.65 |
-0.35 |
256 |
43,296 |
-16 |
Mar19 |
180625 |
299.55 |
300.25 |
299.55 |
300.25 |
-0.45 |
62 |
2,304 |
+28 |
Total Volume and Open Interest |
232,476 |
345,609 |
+9,825 |
GSCI(CME) |
Jul18 |
180625 |
469.15 |
469.15 |
465.20 |
465.45 |
-5.30 |
144 |
14,876 |
-116 |
Aug18 |
180625 |
461.30 |
461.30 |
461.30 |
461.30 |
-5.90 |
76 |
180 |
+75 |
Sep18 |
180625 |
460.60 |
460.60 |
460.60 |
460.60 |
-5.90 |
|
|
|
Total Volume and Open Interest |
220 |
15,056 |
-41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|