|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180626 |
873.25 |
881.00 |
862.50 |
867.25 |
-7.25 |
128,481 |
114,132 |
-66,822 |
Aug18 |
180626 |
878.50 |
886.25 |
868.00 |
873.00 |
-7.00 |
45,557 |
89,803 |
+880 |
Sep18 |
180626 |
884.25 |
891.75 |
873.25 |
878.00 |
-7.25 |
21,232 |
42,480 |
+236 |
Nov18 |
180626 |
894.00 |
901.25 |
882.50 |
887.50 |
-8.00 |
114,153 |
382,726 |
+13,460 |
Jan19 |
180626 |
904.00 |
910.75 |
892.00 |
896.75 |
-8.25 |
13,681 |
80,896 |
+2,111 |
Mar19 |
180626 |
907.75 |
914.25 |
897.00 |
901.00 |
-8.00 |
7,192 |
75,856 |
+1,450 |
May19 |
180626 |
916.25 |
922.75 |
905.75 |
909.25 |
-8.25 |
3,671 |
37,146 |
+648 |
Jul19 |
180626 |
926.50 |
931.00 |
914.00 |
918.25 |
-7.75 |
2,702 |
21,223 |
+433 |
Aug19 |
180626 |
925.25 |
929.00 |
913.00 |
918.00 |
-7.50 |
18 |
388 |
+7 |
Sep19 |
180626 |
916.00 |
916.00 |
907.25 |
909.75 |
-6.25 |
0 |
106 |
+0 |
Nov19 |
180626 |
909.50 |
914.50 |
901.75 |
905.50 |
-4.00 |
1,520 |
11,865 |
+343 |
Jan20 |
180626 |
911.50 |
911.50 |
911.50 |
911.50 |
-4.00 |
0 |
211 |
+0 |
Mar20 |
180626 |
913.50 |
913.50 |
913.50 |
913.50 |
-4.00 |
0 |
53 |
+0 |
May20 |
180626 |
917.75 |
917.75 |
917.75 |
917.75 |
-4.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
338,208 |
857,249 |
-47,253 |
Soybean Meal(CBOT) |
Jul18 |
180626 |
332.80 |
336.30 |
330.80 |
333.70 |
+0.80 |
49,881 |
49,998 |
-12,490 |
Aug18 |
180626 |
333.00 |
336.50 |
330.80 |
332.80 |
-0.70 |
22,537 |
72,620 |
+993 |
Sep18 |
180626 |
333.30 |
336.60 |
330.90 |
332.90 |
-0.90 |
13,685 |
57,084 |
-1,144 |
Oct18 |
180626 |
333.10 |
336.20 |
330.50 |
332.40 |
-1.20 |
5,057 |
32,953 |
+386 |
Dec18 |
180626 |
333.20 |
336.40 |
330.40 |
332.60 |
-1.40 |
46,225 |
182,053 |
+6,346 |
Jan19 |
180626 |
331.50 |
333.90 |
328.10 |
330.20 |
-1.60 |
5,914 |
40,879 |
+1,582 |
Mar19 |
180626 |
327.70 |
330.40 |
324.30 |
325.90 |
-2.10 |
2,367 |
28,409 |
+330 |
May19 |
180626 |
326.50 |
328.60 |
323.00 |
324.30 |
-2.20 |
1,063 |
13,271 |
+42 |
Jul19 |
180626 |
328.10 |
330.00 |
324.50 |
325.80 |
-2.10 |
1,951 |
14,375 |
+1,186 |
Aug19 |
180626 |
327.70 |
329.00 |
324.60 |
325.40 |
-1.70 |
141 |
1,696 |
+28 |
Total Volume and Open Interest |
149,148 |
503,596 |
-2,780 |
Soybean Oil(CBOT) |
Jul18 |
180626 |
28.90 |
29.19 |
28.89 |
28.94 |
unch |
51,389 |
53,704 |
-14,743 |
Aug18 |
180626 |
29.01 |
29.29 |
29.00 |
29.03 |
-0.02 |
26,236 |
59,764 |
+3,427 |
Sep18 |
180626 |
29.15 |
29.41 |
29.12 |
29.17 |
-0.01 |
14,437 |
38,083 |
+442 |
Oct18 |
180626 |
29.32 |
29.56 |
29.26 |
29.31 |
-0.01 |
8,822 |
21,388 |
+1,248 |
Dec18 |
180626 |
29.58 |
29.85 |
29.54 |
29.59 |
-0.03 |
61,590 |
215,141 |
-501 |
Jan19 |
180626 |
29.84 |
30.07 |
29.76 |
29.82 |
-0.04 |
9,885 |
37,179 |
+3,158 |
Mar19 |
180626 |
30.15 |
30.39 |
30.09 |
30.13 |
-0.06 |
3,833 |
32,546 |
+596 |
May19 |
180626 |
30.50 |
30.70 |
30.40 |
30.45 |
-0.07 |
1,149 |
12,433 |
+65 |
Jul19 |
180626 |
30.84 |
31.01 |
30.71 |
30.78 |
-0.06 |
1,796 |
10,706 |
+183 |
Aug19 |
180626 |
30.88 |
31.11 |
30.85 |
30.92 |
-0.04 |
262 |
2,611 |
+220 |
Total Volume and Open Interest |
180,403 |
493,158 |
-5,327 |
Canola(WCE) |
Jul18 |
180626 |
523.3 |
526.0 |
521.0 |
521.5 |
-1.8 |
8,579 |
24,790 |
-2,246 |
Nov18 |
180626 |
509.0 |
512.0 |
506.5 |
508.0 |
-1.7 |
15,297 |
125,156 |
-1,856 |
Jan19 |
180626 |
515.4 |
517.9 |
513.0 |
514.2 |
-2.0 |
1,047 |
31,089 |
+270 |
Mar19 |
180626 |
518.6 |
520.9 |
516.9 |
517.4 |
-2.3 |
177 |
2,822 |
+66 |
May19 |
180626 |
521.5 |
521.5 |
519.1 |
519.1 |
-2.4 |
122 |
864 |
+98 |
Total Volume and Open Interest |
25,282 |
185,088 |
-3,646 |
Corn(CBOT) |
Jul18 |
180626 |
350.50 |
355.50 |
348.00 |
352.50 |
+2.00 |
141,682 |
242,829 |
-91,157 |
Sep18 |
180626 |
359.25 |
363.75 |
356.75 |
361.25 |
+1.75 |
94,476 |
590,482 |
+16,980 |
Dec18 |
180626 |
371.00 |
375.75 |
368.75 |
373.25 |
+1.75 |
119,601 |
694,077 |
+17,976 |
Mar19 |
180626 |
381.25 |
385.50 |
378.50 |
382.75 |
+1.25 |
15,054 |
199,240 |
+599 |
May19 |
180626 |
388.75 |
392.00 |
385.25 |
389.50 |
+1.50 |
1,943 |
34,215 |
-74 |
Jul19 |
180626 |
395.25 |
398.25 |
391.50 |
396.00 |
+1.50 |
4,610 |
78,443 |
+326 |
Sep19 |
180626 |
393.00 |
396.00 |
389.00 |
393.25 |
+1.50 |
693 |
21,338 |
+15 |
Dec19 |
180626 |
397.00 |
400.00 |
393.25 |
397.75 |
+1.25 |
3,401 |
61,072 |
-75 |
Mar20 |
180626 |
407.00 |
409.00 |
403.25 |
407.25 |
+1.25 |
34 |
2,372 |
+26 |
May20 |
180626 |
414.75 |
414.75 |
410.50 |
413.25 |
+1.25 |
0 |
355 |
+0 |
Total Volume and Open Interest |
381,534 |
1,926,616 |
-55,377 |
Wheat(CBOT) |
Jul18 |
180626 |
477.50 |
481.75 |
466.75 |
469.50 |
-7.25 |
38,618 |
38,143 |
-19,669 |
Sep18 |
180626 |
491.50 |
496.00 |
480.25 |
483.00 |
-7.50 |
58,137 |
179,535 |
+6,337 |
Dec18 |
180626 |
510.00 |
513.00 |
498.25 |
500.50 |
-8.00 |
32,229 |
157,754 |
+4,079 |
Mar19 |
180626 |
526.25 |
530.00 |
515.50 |
517.75 |
-8.50 |
5,280 |
47,429 |
+257 |
May19 |
180626 |
539.00 |
541.75 |
528.00 |
529.75 |
-8.25 |
1,245 |
11,216 |
-107 |
Jul19 |
180626 |
544.00 |
546.50 |
533.50 |
535.50 |
-7.75 |
1,247 |
30,235 |
+137 |
Total Volume and Open Interest |
137,021 |
477,833 |
-8,995 |
Wheat(KCBT) |
Jul18 |
180626 |
470.00 |
473.50 |
454.00 |
458.00 |
-11.75 |
17,340 |
35,197 |
-9,551 |
Sep18 |
180626 |
487.75 |
491.50 |
472.25 |
475.50 |
-12.00 |
20,874 |
109,023 |
+1,354 |
Dec18 |
180626 |
512.75 |
515.50 |
497.00 |
499.50 |
-11.75 |
9,101 |
75,150 |
+1,163 |
Mar19 |
180626 |
529.50 |
532.75 |
515.50 |
518.00 |
-11.00 |
1,693 |
22,322 |
+80 |
May19 |
180626 |
541.50 |
544.50 |
528.00 |
530.75 |
-10.25 |
828 |
5,191 |
+58 |
Jul19 |
180626 |
551.25 |
554.00 |
539.00 |
541.50 |
-9.50 |
627 |
9,699 |
-10 |
Sep19 |
180626 |
555.50 |
565.00 |
551.75 |
553.75 |
-8.75 |
323 |
1,076 |
+93 |
Total Volume and Open Interest |
50,798 |
259,413 |
-6,818 |
Wheat(MGE) |
Jul18 |
180626 |
539.50 |
543.25 |
531.75 |
532.50 |
-7.00 |
3,021 |
7,826 |
-1,793 |
Sep18 |
180626 |
551.50 |
556.25 |
544.25 |
545.50 |
-5.75 |
5,273 |
25,247 |
+27 |
Dec18 |
180626 |
567.75 |
571.00 |
560.25 |
561.00 |
-6.00 |
1,856 |
14,738 |
-166 |
Mar19 |
180626 |
582.00 |
584.00 |
576.00 |
576.50 |
-5.75 |
587 |
4,736 |
+122 |
May19 |
180626 |
591.75 |
591.75 |
586.75 |
586.75 |
-5.75 |
402 |
975 |
+71 |
Jul19 |
180626 |
601.00 |
601.00 |
594.50 |
595.50 |
-5.75 |
24 |
881 |
-2 |
Total Volume and Open Interest |
11,411 |
54,893 |
-1,714 |
Oats(CBOT) |
Jul18 |
180626 |
240.00 |
242.00 |
239.00 |
241.25 |
+0.25 |
377 |
1,093 |
-192 |
Sep18 |
180626 |
238.00 |
239.00 |
234.75 |
236.25 |
-2.25 |
116 |
1,499 |
+45 |
Dec18 |
180626 |
236.50 |
240.75 |
235.75 |
238.75 |
+2.75 |
291 |
2,744 |
+131 |
Mar19 |
180626 |
243.00 |
243.00 |
243.00 |
243.00 |
+2.75 |
0 |
44 |
+0 |
Total Volume and Open Interest |
784 |
5,380 |
-16 |
Rough Rice(CBOT) |
Jul18 |
180626 |
12.48 |
12.71 |
12.33 |
12.51 |
+0.03 |
650 |
1,790 |
-720 |
Sep18 |
180626 |
10.80 |
11.20 |
10.78 |
11.18 |
+0.38 |
367 |
6,589 |
+93 |
Nov18 |
180626 |
10.73 |
11.04 |
10.73 |
11.03 |
+0.31 |
1 |
971 |
+0 |
Jan19 |
180626 |
10.88 |
11.10 |
10.80 |
11.10 |
+0.18 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,018 |
9,357 |
-627 |
Live Cattle(CME) |
Jun18 |
180626 |
106.050 |
106.580 |
105.750 |
105.930 |
-0.050 |
2,441 |
3,275 |
-1,431 |
Aug18 |
180626 |
102.900 |
103.730 |
102.000 |
102.430 |
-0.470 |
27,454 |
144,903 |
+335 |
Oct18 |
180626 |
106.450 |
106.950 |
105.385 |
105.900 |
-0.530 |
14,024 |
79,380 |
+2,243 |
Dec18 |
180626 |
110.800 |
111.285 |
110.080 |
110.600 |
-0.200 |
9,547 |
54,107 |
+62 |
Feb19 |
180626 |
113.830 |
114.230 |
113.450 |
114.100 |
+0.250 |
3,100 |
22,151 |
+288 |
Apr19 |
180626 |
115.035 |
115.430 |
114.700 |
115.350 |
+0.400 |
1,546 |
12,968 |
+380 |
Total Volume and Open Interest |
58,918 |
327,394 |
+2,187 |
Feeder Cattle(CME) |
Aug18 |
180626 |
145.700 |
146.600 |
145.235 |
146.100 |
+0.315 |
4,661 |
22,866 |
-392 |
Sep18 |
180626 |
146.250 |
146.950 |
145.700 |
146.685 |
+0.185 |
1,457 |
6,591 |
+131 |
Oct18 |
180626 |
145.830 |
146.880 |
145.435 |
146.600 |
+0.270 |
706 |
6,299 |
+15 |
Nov18 |
180626 |
146.235 |
146.950 |
145.600 |
146.650 |
+0.450 |
592 |
4,675 |
-46 |
Jan19 |
180626 |
144.080 |
145.000 |
143.685 |
144.535 |
+0.735 |
364 |
3,153 |
+66 |
Mar19 |
180626 |
143.535 |
144.435 |
143.400 |
143.900 |
+0.600 |
117 |
1,477 |
+17 |
Apr19 |
180626 |
144.130 |
145.000 |
144.130 |
144.500 |
+0.500 |
77 |
187 |
+11 |
Total Volume and Open Interest |
7,990 |
45,266 |
-195 |
Lean Hogs(CME) |
Jul18 |
180626 |
78.430 |
80.000 |
78.400 |
79.135 |
+1.055 |
7,212 |
24,582 |
-720 |
Aug18 |
180626 |
73.600 |
75.650 |
73.600 |
74.750 |
+1.150 |
14,864 |
77,939 |
-2 |
Oct18 |
180626 |
60.150 |
61.485 |
60.130 |
60.930 |
+0.780 |
9,906 |
67,116 |
+1,884 |
Dec18 |
180626 |
55.785 |
57.000 |
55.750 |
56.330 |
+0.580 |
4,721 |
33,745 |
-580 |
Feb19 |
180626 |
61.200 |
62.235 |
61.150 |
61.735 |
+0.500 |
1,244 |
13,570 |
+243 |
Apr19 |
180626 |
65.830 |
66.725 |
65.830 |
66.500 |
+0.570 |
1,169 |
8,711 |
+95 |
May19 |
180626 |
71.000 |
71.500 |
71.000 |
71.285 |
+0.500 |
14 |
217 |
+5 |
Jun19 |
180626 |
74.600 |
75.400 |
74.600 |
75.285 |
+0.585 |
80 |
1,018 |
+25 |
Total Volume and Open Interest |
39,234 |
227,270 |
+956 |
Class III Milk(CME) |
Jun18 |
180626 |
15.22 |
15.23 |
15.22 |
15.22 |
+0.01 |
104 |
2,846 |
-146 |
Jul18 |
180626 |
14.00 |
14.25 |
13.87 |
14.06 |
-0.04 |
436 |
3,706 |
-33 |
Aug18 |
180626 |
14.90 |
15.03 |
14.67 |
14.88 |
+0.02 |
287 |
3,328 |
+115 |
Sep18 |
180626 |
15.46 |
15.64 |
15.40 |
15.57 |
+0.03 |
262 |
3,071 |
+29 |
Oct18 |
180626 |
15.73 |
15.83 |
15.69 |
15.77 |
+0.02 |
81 |
2,586 |
+3 |
Nov18 |
180626 |
15.73 |
15.84 |
15.68 |
15.73 |
-0.02 |
233 |
2,190 |
-3 |
Dec18 |
180626 |
15.68 |
15.76 |
15.63 |
15.70 |
+0.01 |
68 |
2,026 |
+14 |
Jan19 |
180626 |
15.58 |
15.70 |
15.52 |
15.63 |
-0.03 |
13 |
690 |
+7 |
Feb19 |
180626 |
15.65 |
15.65 |
15.65 |
15.65 |
-0.04 |
3 |
533 |
+1 |
Mar19 |
180626 |
15.66 |
15.67 |
15.66 |
15.66 |
-0.02 |
10 |
436 |
+6 |
Apr19 |
180626 |
15.74 |
15.80 |
15.74 |
15.77 |
unch |
23 |
380 |
+14 |
May19 |
180626 |
15.89 |
15.90 |
15.88 |
15.90 |
-0.03 |
5 |
225 |
-2 |
Jun19 |
180626 |
16.00 |
16.00 |
15.96 |
16.00 |
unch |
11 |
180 |
+3 |
Total Volume and Open Interest |
1,543 |
22,649 |
+15 |
Cocoa(ICE) |
Jul18 |
180626 |
2385 |
2431 |
2385 |
2431 |
-2 |
30 |
161 |
+0 |
Sep18 |
180626 |
2486 |
2497 |
2424 |
2472 |
-8 |
13,240 |
102,543 |
-225 |
Dec18 |
180626 |
2517 |
2530 |
2461 |
2506 |
-8 |
5,750 |
69,392 |
+798 |
Mar19 |
180626 |
2525 |
2529 |
2461 |
2505 |
-8 |
1,851 |
46,558 |
+60 |
May19 |
180626 |
2509 |
2510 |
2464 |
2504 |
-6 |
234 |
15,435 |
+39 |
Jul19 |
180626 |
2512 |
2516 |
2476 |
2509 |
-3 |
66 |
5,163 |
-10 |
Sep19 |
180626 |
2516 |
2521 |
2485 |
2513 |
-1 |
41 |
5,235 |
-17 |
Total Volume and Open Interest |
21,273 |
254,740 |
+651 |
Coffee "C"(ICE) |
Jul18 |
180626 |
114.55 |
115.80 |
114.05 |
114.80 |
+0.65 |
39 |
270 |
-27 |
Sep18 |
180626 |
117.10 |
119.40 |
116.95 |
117.70 |
+0.50 |
13,471 |
155,637 |
+858 |
Dec18 |
180626 |
120.60 |
122.75 |
120.45 |
121.10 |
+0.50 |
2,221 |
63,584 |
-222 |
Mar19 |
180626 |
123.95 |
126.20 |
123.95 |
124.60 |
+0.45 |
1,354 |
22,343 |
+60 |
May19 |
180626 |
126.35 |
128.55 |
126.35 |
126.95 |
+0.45 |
627 |
14,801 |
-15 |
Jul19 |
180626 |
128.60 |
130.80 |
128.60 |
129.20 |
+0.45 |
214 |
4,446 |
+31 |
Total Volume and Open Interest |
17,984 |
272,028 |
+698 |
Orange Juice(ICE) |
Jul18 |
180626 |
157.20 |
157.20 |
155.40 |
155.90 |
-1.40 |
349 |
2,660 |
-227 |
Sep18 |
180626 |
160.00 |
160.50 |
158.50 |
159.30 |
-1.40 |
820 |
9,974 |
+249 |
Nov18 |
180626 |
162.00 |
162.00 |
159.70 |
160.60 |
-1.20 |
77 |
1,694 |
+31 |
Jan19 |
180626 |
162.15 |
162.15 |
160.85 |
161.75 |
-0.90 |
15 |
307 |
+14 |
Mar19 |
180626 |
162.10 |
162.10 |
161.10 |
161.80 |
-0.65 |
1 |
39 |
+1 |
May19 |
180626 |
161.80 |
161.80 |
161.80 |
161.80 |
-0.65 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,262 |
14,682 |
+68 |
Sugar #11(ICE) |
Jul18 |
180626 |
12.01 |
12.33 |
11.98 |
12.12 |
+0.12 |
40,723 |
70,996 |
-8,996 |
Oct18 |
180626 |
12.31 |
12.65 |
12.29 |
12.45 |
+0.13 |
61,359 |
494,398 |
+12,730 |
Mar19 |
180626 |
12.93 |
13.27 |
12.92 |
13.11 |
+0.16 |
18,410 |
241,732 |
+112 |
May19 |
180626 |
12.96 |
13.28 |
12.95 |
13.13 |
+0.15 |
4,595 |
63,501 |
+1,430 |
Jul19 |
180626 |
13.12 |
13.33 |
13.05 |
13.20 |
+0.11 |
1,623 |
43,393 |
+35 |
Oct19 |
180626 |
13.22 |
13.47 |
13.22 |
13.36 |
+0.10 |
767 |
37,506 |
+135 |
Mar20 |
180626 |
13.83 |
14.00 |
13.82 |
13.88 |
+0.07 |
258 |
12,487 |
-33 |
May20 |
180626 |
13.85 |
14.05 |
13.85 |
13.92 |
+0.08 |
14 |
2,561 |
+6 |
Total Volume and Open Interest |
127,766 |
970,761 |
+5,433 |
London Cocoa(LCE) |
Jul18 |
180626 |
1840 |
1844 |
1806 |
1827 |
-7 |
2,072 |
43,876 |
-1,345 |
Sep18 |
180626 |
1811 |
1821 |
1781 |
1804 |
-5 |
9,358 |
58,647 |
+275 |
Dec18 |
180626 |
1833 |
1837 |
1799 |
1822 |
-5 |
5,699 |
58,042 |
+1,005 |
Mar19 |
180626 |
1821 |
1824 |
1784 |
1808 |
-5 |
3,415 |
50,861 |
-107 |
May19 |
180626 |
1818 |
1819 |
1784 |
1804 |
-3 |
580 |
24,156 |
+40 |
Jul19 |
180626 |
1811 |
1811 |
1783 |
1799 |
-3 |
161 |
12,309 |
-57 |
Sep19 |
180626 |
1793 |
1795 |
1781 |
1795 |
-4 |
43 |
8,130 |
-4 |
Total Volume and Open Interest |
21,417 |
262,235 |
-132 |
London Sugar(LCE) |
Aug18 |
180626 |
347.10 |
353.00 |
345.60 |
350.00 |
+4.90 |
3,093 |
33,509 |
-724 |
Oct18 |
180626 |
344.00 |
348.60 |
341.60 |
345.60 |
+4.30 |
2,024 |
31,940 |
+501 |
Dec18 |
180626 |
344.00 |
348.00 |
341.80 |
345.00 |
+3.40 |
901 |
13,099 |
+51 |
Mar19 |
180626 |
347.20 |
350.40 |
345.10 |
348.00 |
+3.00 |
203 |
9,809 |
+39 |
May19 |
180626 |
349.30 |
354.80 |
349.30 |
352.30 |
+2.90 |
135 |
5,004 |
+45 |
Total Volume and Open Interest |
6,462 |
99,431 |
-55 |
Cotton(ICE) |
Jul18 |
180626 |
85.79 |
86.32 |
84.09 |
85.04 |
-0.90 |
2,639 |
932 |
-2,196 |
Oct18 |
180626 |
86.15 |
86.25 |
85.59 |
85.59 |
-0.59 |
39 |
140 |
+6 |
Dec18 |
180626 |
84.90 |
85.28 |
84.40 |
84.51 |
-0.41 |
13,206 |
184,308 |
-550 |
Mar19 |
180626 |
84.70 |
85.07 |
84.13 |
84.24 |
-0.49 |
1,726 |
45,767 |
-127 |
May19 |
180626 |
84.81 |
85.03 |
84.28 |
84.28 |
-0.47 |
195 |
6,296 |
+23 |
Jul19 |
180626 |
84.63 |
84.63 |
84.37 |
84.37 |
-0.48 |
84 |
5,713 |
+14 |
Total Volume and Open Interest |
18,191 |
259,282 |
-2,664 |
Lumber(CME) |
Jul18 |
180626 |
559.2 |
569.2 |
559.2 |
563.4 |
-0.7 |
704 |
2,420 |
-199 |
Sep18 |
180626 |
544.0 |
552.4 |
542.6 |
545.8 |
-0.4 |
467 |
2,589 |
+133 |
Nov18 |
180626 |
514.3 |
516.4 |
506.0 |
510.0 |
-0.5 |
39 |
528 |
+3 |
Jan19 |
180626 |
486.1 |
491.4 |
486.1 |
491.4 |
-0.3 |
6 |
307 |
+2 |
Total Volume and Open Interest |
1,223 |
6,104 |
-61 |
Crude Oil(NYM) |
Aug18 |
180626 |
68.21 |
70.91 |
67.72 |
70.53 |
+2.45 |
1,136,232 |
418,038 |
-22,173 |
Sep18 |
180626 |
67.23 |
69.58 |
66.77 |
69.28 |
+2.24 |
456,816 |
261,066 |
-7,032 |
Oct18 |
180626 |
66.39 |
68.40 |
65.98 |
68.16 |
+1.98 |
260,762 |
190,081 |
-22,908 |
Nov18 |
180626 |
66.00 |
67.74 |
65.61 |
67.59 |
+1.80 |
116,177 |
143,110 |
-2,321 |
Dec18 |
180626 |
65.63 |
67.32 |
65.25 |
67.17 |
+1.70 |
201,427 |
291,984 |
-1,174 |
Jan19 |
180626 |
65.33 |
66.84 |
64.91 |
66.74 |
+1.63 |
51,980 |
121,544 |
+4,479 |
Feb19 |
180626 |
64.90 |
66.40 |
64.54 |
66.29 |
+1.57 |
24,206 |
64,540 |
+272 |
Mar19 |
180626 |
64.57 |
66.02 |
64.19 |
65.87 |
+1.54 |
25,491 |
88,790 |
+3,534 |
Apr19 |
180626 |
64.17 |
65.57 |
63.86 |
65.48 |
+1.49 |
9,305 |
48,312 |
+672 |
May19 |
180626 |
63.82 |
65.22 |
63.71 |
65.10 |
+1.43 |
3,853 |
38,142 |
+41 |
Jun19 |
180626 |
63.51 |
64.89 |
63.21 |
64.76 |
+1.40 |
47,495 |
146,995 |
+6,043 |
Jul19 |
180626 |
63.67 |
64.45 |
63.26 |
64.37 |
+1.36 |
2,448 |
33,939 |
-197 |
Aug19 |
180626 |
64.00 |
64.03 |
63.95 |
64.03 |
+1.35 |
2,155 |
34,237 |
+326 |
Sep19 |
180626 |
63.39 |
63.72 |
63.38 |
63.72 |
+1.34 |
6,705 |
59,003 |
+1,394 |
Oct19 |
180626 |
63.45 |
63.45 |
63.45 |
63.45 |
+1.33 |
2,396 |
29,998 |
+596 |
Nov19 |
180626 |
63.19 |
63.19 |
63.19 |
63.19 |
+1.31 |
2,835 |
27,864 |
-367 |
Total Volume and Open Interest |
2,432,185 |
2,419,733 |
-31,827 |
e-miNY Crude Oil(NYM) |
Aug18 |
180626 |
68.200 |
70.950 |
67.725 |
70.525 |
+2.450 |
31,229 |
2,363 |
-33 |
Sep18 |
180626 |
67.225 |
69.575 |
66.750 |
69.275 |
+2.225 |
1,368 |
468 |
+141 |
Oct18 |
180626 |
66.575 |
68.300 |
66.025 |
68.150 |
+1.975 |
257 |
164 |
+95 |
Nov18 |
180626 |
66.300 |
67.600 |
66.000 |
67.600 |
+1.800 |
57 |
152 |
-21 |
Dec18 |
180626 |
65.625 |
67.175 |
65.350 |
67.175 |
+1.700 |
63 |
256 |
-26 |
Jan19 |
180626 |
65.650 |
66.750 |
65.650 |
66.750 |
+1.650 |
2 |
93 |
+0 |
Feb19 |
180626 |
64.925 |
66.300 |
64.925 |
66.300 |
+1.575 |
5 |
40 |
-1 |
Mar19 |
180626 |
64.200 |
65.925 |
64.200 |
65.875 |
+1.550 |
6 |
12 |
-1 |
Apr19 |
180626 |
65.000 |
65.475 |
65.000 |
65.475 |
+1.475 |
5 |
33 |
-3 |
May19 |
180626 |
65.100 |
65.100 |
65.100 |
65.100 |
+1.425 |
2 |
12 |
-2 |
Total Volume and Open Interest |
33,015 |
3,655 |
+149 |
NY Harbor ULSD(NYM) |
Jul18 |
180626 |
210.81 |
214.08 |
208.40 |
212.90 |
+2.86 |
31,872 |
34,578 |
-9,456 |
Aug18 |
180626 |
211.21 |
214.46 |
208.76 |
213.25 |
+2.83 |
72,017 |
104,423 |
+5,413 |
Sep18 |
180626 |
211.72 |
215.05 |
209.44 |
213.94 |
+2.86 |
38,395 |
56,202 |
+1,914 |
Oct18 |
180626 |
212.91 |
215.67 |
210.12 |
214.61 |
+2.89 |
18,805 |
36,691 |
+919 |
Nov18 |
180626 |
213.22 |
216.25 |
210.79 |
215.23 |
+2.92 |
15,125 |
29,420 |
-710 |
Dec18 |
180626 |
213.77 |
216.81 |
211.35 |
215.81 |
+2.91 |
17,509 |
57,791 |
-1,421 |
Jan19 |
180626 |
214.72 |
217.31 |
212.17 |
216.45 |
+2.89 |
3,616 |
17,991 |
+355 |
Feb19 |
180626 |
215.57 |
217.27 |
212.17 |
216.48 |
+2.92 |
1,910 |
11,288 |
-5 |
Mar19 |
180626 |
213.78 |
216.70 |
211.57 |
215.91 |
+3.00 |
1,449 |
11,796 |
-92 |
Apr19 |
180626 |
213.75 |
215.55 |
210.27 |
214.65 |
+3.05 |
1,035 |
5,594 |
+81 |
May19 |
180626 |
211.90 |
214.88 |
209.69 |
213.98 |
+3.02 |
506 |
1,255 |
-70 |
Jun19 |
180626 |
211.94 |
214.59 |
209.53 |
213.76 |
+2.98 |
1,235 |
16,523 |
-26 |
Jul19 |
180626 |
211.98 |
215.50 |
210.38 |
214.37 |
+3.00 |
45 |
991 |
+10 |
Aug19 |
180626 |
212.75 |
215.01 |
212.63 |
215.01 |
+3.05 |
18 |
448 |
+9 |
Total Volume and Open Interest |
203,682 |
394,484 |
-3,061 |
RBOB Gasoline(NYM) |
Jul18 |
180626 |
205.15 |
208.78 |
202.90 |
207.46 |
+2.31 |
37,990 |
46,134 |
-8,268 |
Aug18 |
180626 |
203.59 |
206.93 |
201.09 |
205.67 |
+2.28 |
73,891 |
124,078 |
+1,771 |
Sep18 |
180626 |
201.59 |
205.15 |
199.40 |
203.96 |
+2.45 |
35,810 |
76,230 |
+888 |
Oct18 |
180626 |
190.93 |
194.25 |
188.53 |
193.12 |
+2.72 |
20,130 |
58,291 |
+176 |
Nov18 |
180626 |
188.84 |
191.79 |
186.15 |
190.70 |
+2.80 |
12,290 |
42,622 |
-387 |
Dec18 |
180626 |
187.40 |
190.37 |
184.69 |
189.29 |
+2.93 |
13,174 |
40,012 |
-794 |
Jan19 |
180626 |
186.87 |
190.31 |
184.69 |
189.25 |
+3.00 |
3,919 |
24,581 |
+35 |
Feb19 |
180626 |
187.20 |
190.52 |
185.34 |
189.84 |
+3.04 |
906 |
7,627 |
-122 |
Mar19 |
180626 |
188.46 |
192.05 |
186.60 |
191.03 |
+3.05 |
1,347 |
11,044 |
+364 |
Apr19 |
180626 |
206.08 |
208.47 |
203.45 |
207.81 |
+3.09 |
1,062 |
5,622 |
+124 |
Total Volume and Open Interest |
202,506 |
450,332 |
-6,256 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180626 |
205.20 |
207.46 |
205.20 |
207.46 |
+2.31 |
0 |
1 |
+0 |
Aug18 |
180626 |
205.67 |
205.67 |
205.67 |
205.67 |
+2.28 |
|
|
|
Sep18 |
180626 |
203.96 |
203.96 |
203.96 |
203.96 |
+2.45 |
|
|
|
Oct18 |
180626 |
193.12 |
193.12 |
193.12 |
193.12 |
+2.72 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180626 |
2.931 |
2.955 |
2.907 |
2.939 |
+0.016 |
101,303 |
27,976 |
-25,564 |
Aug18 |
180626 |
2.930 |
2.947 |
2.902 |
2.931 |
+0.010 |
100,703 |
199,109 |
+7,641 |
Sep18 |
180626 |
2.903 |
2.920 |
2.881 |
2.907 |
+0.009 |
24,660 |
168,598 |
-199 |
Oct18 |
180626 |
2.910 |
2.928 |
2.889 |
2.913 |
+0.007 |
21,831 |
173,937 |
+1,181 |
Nov18 |
180626 |
2.949 |
2.965 |
2.931 |
2.954 |
+0.007 |
15,016 |
108,920 |
-56 |
Dec18 |
180626 |
3.060 |
3.073 |
3.043 |
3.064 |
+0.006 |
9,851 |
89,999 |
+273 |
Jan19 |
180626 |
3.142 |
3.156 |
3.127 |
3.149 |
+0.005 |
17,050 |
117,082 |
+1,022 |
Feb19 |
180626 |
3.115 |
3.117 |
3.094 |
3.113 |
+0.003 |
8,257 |
63,579 |
-1,669 |
Mar19 |
180626 |
3.011 |
3.016 |
2.994 |
3.014 |
+0.004 |
14,306 |
115,333 |
+55 |
Apr19 |
180626 |
2.675 |
2.675 |
2.658 |
2.674 |
+0.004 |
12,560 |
119,242 |
+926 |
May19 |
180626 |
2.637 |
2.637 |
2.620 |
2.636 |
+0.004 |
2,839 |
56,725 |
+453 |
Jun19 |
180626 |
2.658 |
2.663 |
2.648 |
2.663 |
+0.004 |
623 |
25,573 |
-13 |
Jul19 |
180626 |
2.688 |
2.694 |
2.681 |
2.694 |
+0.004 |
573 |
24,687 |
+79 |
Aug19 |
180626 |
2.691 |
2.701 |
2.687 |
2.701 |
+0.004 |
396 |
20,322 |
+21 |
Sep19 |
180626 |
2.673 |
2.686 |
2.672 |
2.686 |
+0.004 |
283 |
24,409 |
+30 |
Oct19 |
180626 |
2.691 |
2.704 |
2.691 |
2.704 |
+0.004 |
2,127 |
44,927 |
+405 |
Total Volume and Open Interest |
333,972 |
1,473,977 |
-14,812 |
Brent Crude Oil(ICE) |
Aug18 |
180626 |
74.74 |
76.72 |
74.13 |
76.31 |
+1.58 |
377,394 |
206,107 |
-63,765 |
Sep18 |
180626 |
74.57 |
76.55 |
73.97 |
76.14 |
+1.59 |
355,462 |
516,019 |
+13,544 |
Oct18 |
180626 |
74.44 |
76.22 |
73.65 |
75.83 |
+1.61 |
130,181 |
217,996 |
+9,270 |
Nov18 |
180626 |
74.00 |
75.95 |
73.38 |
75.56 |
+1.62 |
56,438 |
157,918 |
+3,910 |
Dec18 |
180626 |
73.66 |
75.61 |
73.07 |
75.22 |
+1.62 |
151,674 |
307,112 |
+3,836 |
Jan19 |
180626 |
73.39 |
75.25 |
72.77 |
74.88 |
+1.59 |
23,498 |
107,568 |
+1,938 |
Feb19 |
180626 |
73.08 |
74.88 |
72.50 |
74.54 |
+1.57 |
9,226 |
80,042 |
+582 |
Mar19 |
180626 |
72.75 |
74.54 |
72.18 |
74.20 |
+1.55 |
11,692 |
60,427 |
-103 |
Apr19 |
180626 |
72.55 |
74.14 |
71.97 |
73.87 |
+1.53 |
3,522 |
35,793 |
+1,215 |
May19 |
180626 |
72.38 |
73.54 |
72.38 |
73.54 |
+1.52 |
2,473 |
34,307 |
+306 |
Jun19 |
180626 |
71.84 |
73.52 |
71.32 |
73.22 |
+1.51 |
37,473 |
115,453 |
+2,303 |
Jul19 |
180626 |
71.74 |
72.93 |
71.16 |
72.93 |
+1.51 |
2,544 |
34,080 |
+1,293 |
Aug19 |
180626 |
72.65 |
72.65 |
72.65 |
72.65 |
+1.50 |
1,150 |
26,746 |
-29 |
Sep19 |
180626 |
72.33 |
72.33 |
72.33 |
72.33 |
+1.49 |
4,181 |
47,357 |
+1,639 |
Total Volume and Open Interest |
1,238,764 |
2,450,010 |
-22,788 |
Gas Oil(ICE) |
Jul18 |
180626 |
645.25 |
655.00 |
637.75 |
643.75 |
+1.25 |
55,171 |
123,058 |
-8,301 |
Aug18 |
180626 |
647.25 |
656.25 |
639.25 |
645.00 |
+1.50 |
83,344 |
214,075 |
+3,568 |
Sep18 |
180626 |
648.75 |
658.25 |
641.25 |
646.75 |
+1.75 |
44,467 |
129,108 |
+4,774 |
Oct18 |
180626 |
650.00 |
660.00 |
642.75 |
648.50 |
+2.00 |
18,564 |
100,955 |
-937 |
Nov18 |
180626 |
647.50 |
658.50 |
642.00 |
647.25 |
+2.25 |
9,438 |
48,281 |
+471 |
Dec18 |
180626 |
646.75 |
657.00 |
640.25 |
646.00 |
+2.50 |
24,480 |
117,333 |
-184 |
Jan19 |
180626 |
646.50 |
657.75 |
642.75 |
646.75 |
+2.75 |
4,812 |
31,983 |
+1,203 |
Feb19 |
180626 |
647.75 |
657.50 |
642.25 |
648.00 |
+3.00 |
1,934 |
29,647 |
+322 |
Mar19 |
180626 |
646.00 |
658.00 |
645.25 |
647.50 |
+3.25 |
1,969 |
22,574 |
-48 |
Apr19 |
180626 |
644.50 |
653.75 |
642.50 |
646.00 |
+3.50 |
1,051 |
18,168 |
+898 |
Total Volume and Open Interest |
255,141 |
1,064,455 |
+2,093 |
Ethanol(CBOT) |
Jul18 |
180626 |
1.393 |
1.407 |
1.382 |
1.394 |
-0.001 |
106 |
280 |
-53 |
Aug18 |
180626 |
1.417 |
1.425 |
1.402 |
1.417 |
+0.004 |
424 |
871 |
+63 |
Sep18 |
180626 |
1.428 |
1.435 |
1.417 |
1.427 |
+0.002 |
73 |
417 |
+45 |
Oct18 |
180626 |
1.427 |
1.430 |
1.423 |
1.425 |
+0.003 |
5 |
194 |
+1 |
Nov18 |
180626 |
1.422 |
1.422 |
1.422 |
1.422 |
+0.003 |
0 |
27 |
+0 |
Dec18 |
180626 |
1.418 |
1.418 |
1.415 |
1.415 |
+0.006 |
1 |
133 |
+1 |
Jan19 |
180626 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.006 |
0 |
85 |
+0 |
Feb19 |
180626 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.006 |
|
|
|
Total Volume and Open Interest |
609 |
2,007 |
+57 |
WTI Crude Oil(ICE) |
Aug18 |
180626 |
68.05 |
70.89 |
67.74 |
70.53 |
+2.45 |
113,339 |
77,354 |
-1,641 |
Sep18 |
180626 |
67.15 |
69.55 |
66.79 |
69.28 |
+2.24 |
90,999 |
71,283 |
+2,881 |
Oct18 |
180626 |
66.33 |
68.38 |
66.01 |
68.16 |
+1.98 |
58,697 |
39,324 |
-654 |
Nov18 |
180626 |
65.94 |
67.73 |
65.62 |
67.59 |
+1.80 |
24,323 |
17,210 |
-1,454 |
Dec18 |
180626 |
65.56 |
67.35 |
65.27 |
67.17 |
+1.70 |
48,683 |
131,513 |
+3,297 |
Jan19 |
180626 |
65.21 |
66.92 |
64.95 |
66.74 |
+1.63 |
11,102 |
21,700 |
+56 |
Feb19 |
180626 |
64.98 |
66.45 |
64.60 |
66.29 |
+1.57 |
2,285 |
13,640 |
+39 |
Mar19 |
180626 |
64.65 |
66.01 |
64.31 |
65.87 |
+1.54 |
2,326 |
18,754 |
+267 |
Apr19 |
180626 |
65.37 |
65.48 |
65.37 |
65.48 |
+1.49 |
775 |
4,961 |
+91 |
May19 |
180626 |
65.10 |
65.10 |
65.10 |
65.10 |
+1.43 |
310 |
6,758 |
+0 |
Jun19 |
180626 |
63.66 |
64.88 |
63.66 |
64.76 |
+1.40 |
12,176 |
56,479 |
+694 |
Jul19 |
180626 |
64.37 |
64.37 |
64.37 |
64.37 |
+1.36 |
344 |
4,751 |
+151 |
Aug19 |
180626 |
64.03 |
64.03 |
64.03 |
64.03 |
+1.35 |
115 |
5,187 |
+26 |
Sep19 |
180626 |
63.72 |
63.72 |
63.72 |
63.72 |
+1.34 |
348 |
11,806 |
+54 |
Oct19 |
180626 |
63.45 |
63.45 |
63.45 |
63.45 |
+1.33 |
23 |
4,101 |
+0 |
Nov19 |
180626 |
63.19 |
63.19 |
63.19 |
63.19 |
+1.31 |
94 |
3,987 |
-9 |
Total Volume and Open Interest |
383,512 |
628,658 |
+3,968 |
US Dollar Index(ICE) |
Sep18 |
180626 |
93.950 |
94.455 |
93.830 |
94.345 |
+0.405 |
18,273 |
45,454 |
-891 |
Dec18 |
180626 |
93.540 |
94.000 |
93.400 |
93.900 |
+0.395 |
100 |
1,460 |
+15 |
Mar19 |
180626 |
93.415 |
93.440 |
93.280 |
93.440 |
+0.395 |
11 |
380 |
-11 |
Total Volume and Open Interest |
18,384 |
47,294 |
-887 |
Australian Dollar(CME) |
Sep18 |
180626 |
74.18 |
74.25 |
73.82 |
73.96 |
-0.10 |
94,542 |
142,101 |
+4,677 |
Dec18 |
180626 |
74.16 |
74.26 |
73.92 |
74.01 |
-0.10 |
12 |
493 |
-1 |
Mar19 |
180626 |
74.02 |
74.08 |
74.02 |
74.08 |
-0.10 |
0 |
47 |
+0 |
Total Volume and Open Interest |
97,464 |
144,772 |
+5,111 |
British Pound(CME) |
Sep18 |
180626 |
133.32 |
133.42 |
132.41 |
132.82 |
-0.47 |
110,583 |
166,080 |
-2,992 |
Dec18 |
180626 |
133.12 |
133.91 |
133.11 |
133.38 |
-0.47 |
5 |
977 |
-1 |
Mar19 |
180626 |
134.00 |
134.00 |
134.00 |
134.00 |
-0.48 |
0 |
267 |
+0 |
Total Volume and Open Interest |
111,687 |
170,674 |
-3,204 |
Canadian Dollar(CME) |
Sep18 |
180626 |
75.35 |
75.41 |
75.14 |
75.32 |
+0.06 |
108,659 |
152,693 |
+6,388 |
Dec18 |
180626 |
75.49 |
75.50 |
75.33 |
75.45 |
+0.06 |
443 |
5,011 |
+24 |
Mar19 |
180626 |
75.52 |
75.60 |
75.52 |
75.60 |
+0.06 |
1 |
512 |
-1 |
Jun19 |
180626 |
75.72 |
75.73 |
75.72 |
75.73 |
+0.04 |
4 |
44 |
+2 |
Total Volume and Open Interest |
110,051 |
158,828 |
+6,483 |
Japanese Yen(CME) |
Sep18 |
180626 |
91.66 |
91.97 |
91.25 |
91.33 |
-0.59 |
96,918 |
152,244 |
-43 |
Dec18 |
180626 |
92.08 |
92.09 |
91.92 |
91.96 |
-0.59 |
57 |
817 |
+22 |
Mar19 |
180626 |
92.67 |
92.67 |
92.67 |
92.67 |
-0.61 |
0 |
41 |
+0 |
Total Volume and Open Interest |
98,838 |
153,821 |
-20 |
Swiss Franc(CME) |
Sep18 |
180626 |
102.03 |
102.15 |
101.49 |
101.62 |
-0.55 |
17,227 |
92,656 |
-772 |
Dec18 |
180626 |
102.75 |
102.75 |
102.38 |
102.48 |
-0.55 |
6 |
97 |
+0 |
Mar19 |
180626 |
103.41 |
103.41 |
103.39 |
103.41 |
-0.56 |
3 |
13 |
+0 |
Total Volume and Open Interest |
17,237 |
92,766 |
-773 |
EuroFX(CME) |
Sep18 |
180626 |
117.76 |
117.95 |
117.08 |
117.23 |
-0.55 |
241,796 |
470,485 |
-3,937 |
Dec18 |
180626 |
118.65 |
118.77 |
117.98 |
118.09 |
-0.56 |
531 |
4,593 |
+46 |
Mar19 |
180626 |
119.66 |
119.69 |
118.90 |
119.04 |
-0.56 |
18 |
860 |
-9 |
Total Volume and Open Interest |
244,619 |
484,030 |
-4,029 |
Mexican Peso(CME) |
Jul18 |
180626 |
500.75 |
500.75 |
500.75 |
500.75 |
+1.50 |
20 |
20 |
+0 |
Aug18 |
180626 |
498.50 |
498.50 |
498.50 |
498.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
62,002 |
155,109 |
-1,947 |
Brazilian Real(CME) |
Jul18 |
180626 |
264.10 |
265.65 |
262.95 |
263.90 |
-0.95 |
5,022 |
37,006 |
+938 |
Aug18 |
180626 |
263.80 |
264.80 |
262.25 |
263.20 |
-0.90 |
519 |
370 |
+14 |
Sep18 |
180626 |
262.40 |
263.65 |
261.75 |
262.30 |
-1.05 |
224 |
4,354 |
-98 |
Oct18 |
180626 |
261.80 |
261.80 |
261.80 |
261.80 |
-1.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,765 |
41,786 |
+854 |
30-Year T-Bonds(CBOT) |
Sep18 |
180626 |
144~090 |
144~170 |
143~300 |
144~080 |
-0~030 |
193,538 |
789,651 |
-5,544 |
Dec18 |
180626 |
143~130 |
143~240 |
143~090 |
143~160 |
-0~030 |
16 |
78 |
+15 |
Mar19 |
180626 |
142~250 |
142~250 |
142~250 |
142~250 |
-0~030 |
|
|
|
Total Volume and Open Interest |
193,554 |
789,729 |
-5,529 |
10-Year T-Notes(CBOT) |
Sep18 |
180626 |
119~305 |
120~035 |
119~265 |
120~000 |
-0~010 |
937,367 |
3,469,821 |
-174 |
Dec18 |
180626 |
119~250 |
119~260 |
119~215 |
119~250 |
unch |
16 |
22 |
+12 |
Mar19 |
180626 |
119~180 |
119~180 |
119~180 |
119~180 |
unch |
|
|
|
Total Volume and Open Interest |
937,383 |
3,469,843 |
-162 |
5-Year T-Notes(CBOT) |
Jun18 |
180626 |
113~252 |
113~272 |
113~224 |
113~260 |
-0~002 |
2,600 |
34,373 |
-877 |
Sep18 |
180626 |
113~154 |
113~186 |
113~132 |
113~166 |
-0~004 |
486,038 |
3,702,741 |
+8,791 |
Dec18 |
180626 |
112~292 |
112~292 |
112~292 |
112~292 |
-0~004 |
0 |
4 |
+0 |
Total Volume and Open Interest |
488,638 |
3,737,118 |
+7,914 |
2 Year T-Notes(CBOT) |
Jun18 |
180626 |
106~024 |
106~026 |
106~016 |
106~022 |
-0~002 |
1,115 |
7,668 |
+0 |
Sep18 |
180626 |
105~284 |
105~296 |
105~276 |
105~286 |
-0~002 |
200,390 |
1,855,859 |
+15,726 |
Dec18 |
180626 |
105~210 |
105~210 |
105~210 |
105~210 |
-0~002 |
|
|
|
Total Volume and Open Interest |
201,505 |
1,863,527 |
+15,726 |
Eurodollars(CME) |
Sep18 |
180626 |
97.545 |
97.555 |
97.535 |
97.545 |
unch |
164,860 |
1,355,470 |
-17,383 |
Dec18 |
180626 |
97.350 |
97.365 |
97.340 |
97.355 |
unch |
194,004 |
1,824,733 |
-17,221 |
Mar19 |
180626 |
97.220 |
97.240 |
97.215 |
97.230 |
unch |
143,355 |
1,354,121 |
-9,989 |
Jun19 |
180626 |
97.125 |
97.145 |
97.115 |
97.135 |
unch |
142,436 |
1,280,350 |
-5,442 |
Sep19 |
180626 |
97.060 |
97.085 |
97.050 |
97.070 |
-0.005 |
138,290 |
938,795 |
+7,958 |
Dec19 |
180626 |
97.020 |
97.040 |
97.005 |
97.025 |
-0.005 |
180,548 |
1,879,598 |
-3,813 |
Mar20 |
180626 |
97.010 |
97.030 |
96.995 |
97.015 |
-0.005 |
92,712 |
976,710 |
+6,753 |
Jun20 |
180626 |
97.010 |
97.035 |
96.995 |
97.015 |
-0.005 |
86,414 |
860,257 |
+10,637 |
Sep20 |
180626 |
97.010 |
97.035 |
97.000 |
97.015 |
-0.010 |
108,197 |
741,584 |
-8,730 |
Dec20 |
180626 |
97.005 |
97.030 |
96.995 |
97.010 |
-0.010 |
77,589 |
745,779 |
-3,592 |
Mar21 |
180626 |
97.015 |
97.040 |
97.005 |
97.020 |
-0.010 |
61,730 |
355,477 |
-125 |
Jun21 |
180626 |
97.015 |
97.040 |
97.005 |
97.020 |
-0.010 |
55,762 |
265,609 |
+3,360 |
Sep21 |
180626 |
97.015 |
97.040 |
97.000 |
97.020 |
-0.010 |
29,747 |
206,147 |
+1,760 |
Dec21 |
180626 |
97.005 |
97.030 |
96.990 |
97.010 |
-0.010 |
37,008 |
306,417 |
+6,337 |
Mar22 |
180626 |
97.005 |
97.030 |
96.990 |
97.010 |
-0.010 |
20,668 |
116,669 |
+20 |
Jun22 |
180626 |
97.005 |
97.030 |
96.990 |
97.005 |
-0.010 |
25,704 |
100,010 |
+1,549 |
Sep22 |
180626 |
96.995 |
97.020 |
96.980 |
97.000 |
-0.010 |
17,911 |
69,290 |
+676 |
Dec22 |
180626 |
96.975 |
97.000 |
96.965 |
96.980 |
-0.010 |
17,553 |
120,335 |
+337 |
Total Volume and Open Interest |
1,654,270 |
13,883,274 |
-29,225 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180626 |
158~11 |
158~23 |
157~28 |
158~11 |
-0~02 |
74,233 |
962,011 |
-3,194 |
Dec18 |
180626 |
158~18 |
158~18 |
158~08 |
158~18 |
-0~02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
74,233 |
962,014 |
-3,194 |
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 |
180626 |
127~270 |
128~005 |
127~210 |
127~280 |
-0~020 |
94,450 |
536,406 |
-6,260 |
Dec18 |
180626 |
127~280 |
127~280 |
127~280 |
127~280 |
-0~020 |
|
|
|
Total Volume and Open Interest |
94,450 |
536,406 |
-6,260 |
30 Day Federal Funds(CBOT) |
Jun18 |
180626 |
98.180 |
98.180 |
98.177 |
98.177 |
unch |
10,122 |
144,287 |
-1,077 |
Jul18 |
180626 |
98.075 |
98.075 |
98.070 |
98.075 |
+0.005 |
32,844 |
252,497 |
-2,054 |
Aug18 |
180626 |
98.070 |
98.075 |
98.065 |
98.075 |
+0.005 |
33,694 |
278,901 |
+2,105 |
Sep18 |
180626 |
98.045 |
98.050 |
98.040 |
98.045 |
unch |
8,950 |
118,967 |
+720 |
Oct18 |
180626 |
97.890 |
97.895 |
97.880 |
97.890 |
unch |
31,462 |
254,940 |
-4,310 |
Nov18 |
180626 |
97.880 |
97.885 |
97.870 |
97.880 |
unch |
16,523 |
234,715 |
+646 |
Total Volume and Open Interest |
216,910 |
2,049,778 |
+9,361 |
Japanese Govt Bonds(SGX) |
Sep18 |
180626 |
150.87 |
150.88 |
150.82 |
150.84 |
-0.03 |
888 |
22,025 |
+100 |
Dec18 |
180626 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.03 |
|
|
|
Mar19 |
180626 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.03 |
|
|
|
Total Volume and Open Interest |
888 |
22,025 |
+100 |
Euro-Buxl(EUREX) |
Sep18 |
180626 |
174.54 |
175.24 |
173.84 |
174.50 |
-0.30 |
39,765 |
227,869 |
+2,528 |
Dec18 |
180626 |
173.02 |
173.02 |
173.02 |
173.02 |
-0.30 |
0 |
1 |
+0 |
Mar19 |
180626 |
172.00 |
172.00 |
172.00 |
172.00 |
-0.30 |
|
|
|
Total Volume and Open Interest |
39,765 |
227,870 |
+2,528 |
Euro-Bund(EUREX) |
Sep18 |
180626 |
162.05 |
162.37 |
161.75 |
162.09 |
-0.14 |
536,054 |
1,836,689 |
-62,450 |
Dec18 |
180626 |
159.51 |
159.79 |
159.41 |
159.57 |
-0.12 |
18 |
166 |
+34 |
Mar19 |
180626 |
159.57 |
159.57 |
159.57 |
159.57 |
-0.12 |
|
|
|
Total Volume and Open Interest |
536,072 |
1,836,855 |
-62,416 |
Euro-Bobl(EUREX) |
Sep18 |
180626 |
132.15 |
132.23 |
132.01 |
132.11 |
-0.07 |
281,712 |
1,543,145 |
-6,446 |
Dec18 |
180626 |
131.33 |
131.33 |
131.33 |
131.33 |
-0.07 |
0 |
28 |
+0 |
Mar19 |
180626 |
131.33 |
131.33 |
131.33 |
131.33 |
-0.07 |
|
|
|
Total Volume and Open Interest |
281,712 |
1,543,173 |
-6,446 |
Euro-Schatz(EUREX) |
Sep18 |
180626 |
112.11 |
112.12 |
112.08 |
112.10 |
-0.00 |
257,114 |
1,862,784 |
-11,972 |
Dec18 |
180626 |
112.10 |
112.10 |
112.10 |
112.10 |
-0.00 |
|
|
|
Mar19 |
180626 |
112.10 |
112.10 |
112.10 |
112.10 |
-0.00 |
|
|
|
Total Volume and Open Interest |
257,114 |
1,862,784 |
-11,972 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180626 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
0 |
4,345 |
+0 |
Dec18 |
180626 |
100.285 |
100.290 |
100.285 |
100.290 |
+0.010 |
0 |
13,365 |
+0 |
Total Volume and Open Interest |
236 |
29,448 |
+35 |
Long Gilt(LIFFE) |
Jun18 |
180626 |
123~18 |
123~24 |
123~18 |
123~24 |
-0~00 |
262 |
48,333 |
-121 |
Sep18 |
180626 |
122~21 |
123~02 |
122~18 |
122~28 |
unch |
136,386 |
743,877 |
-3,555 |
Total Volume and Open Interest |
136,648 |
792,262 |
-3,676 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180626 |
99.18 |
99.20 |
99.18 |
99.19 |
+0.01 |
85,609 |
500,688 |
-4,581 |
Dec18 |
180626 |
99.13 |
99.14 |
99.11 |
99.12 |
unch |
61,196 |
488,329 |
+2,348 |
Mar19 |
180626 |
99.04 |
99.06 |
99.03 |
99.04 |
unch |
33,151 |
329,784 |
-1,141 |
Jun19 |
180626 |
98.97 |
98.99 |
98.96 |
98.97 |
unch |
44,503 |
306,717 |
+5,338 |
Sep19 |
180626 |
98.90 |
98.92 |
98.89 |
98.90 |
unch |
51,253 |
265,345 |
+3,400 |
Dec19 |
180626 |
98.84 |
98.86 |
98.82 |
98.83 |
-0.01 |
53,627 |
271,231 |
+8,054 |
Total Volume and Open Interest |
536,529 |
3,028,838 |
+31,015 |
3-Mth Euribor(LIFFE) |
Sep18 |
180626 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.010 |
65,091 |
542,021 |
-3,485 |
Dec18 |
180626 |
100.280 |
100.290 |
100.280 |
100.290 |
+0.010 |
71,934 |
517,822 |
+3,021 |
Mar19 |
180626 |
100.275 |
100.280 |
100.270 |
100.280 |
+0.005 |
85,711 |
453,268 |
+13,163 |
Total Volume and Open Interest |
769,810 |
4,840,662 |
-28,379 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180626 |
97.98 |
98.01 |
97.98 |
98.00 |
+0.01 |
41,391 |
232,080 |
-4,730 |
Dec18 |
180626 |
97.97 |
98.00 |
97.97 |
97.99 |
+0.01 |
31,494 |
223,652 |
+6,311 |
Mar19 |
180626 |
97.94 |
97.97 |
97.94 |
97.97 |
+0.02 |
30,249 |
179,392 |
+4,601 |
Jun19 |
180626 |
97.91 |
97.94 |
97.91 |
97.93 |
+0.01 |
14,342 |
128,206 |
+4,199 |
Sep19 |
180626 |
97.86 |
97.88 |
97.86 |
97.87 |
+0.01 |
10,074 |
89,669 |
-529 |
Dec19 |
180626 |
97.81 |
97.83 |
97.80 |
97.82 |
+0.01 |
6,597 |
97,723 |
+17 |
Mar20 |
180626 |
97.76 |
97.78 |
97.76 |
97.77 |
+0.01 |
3,513 |
58,968 |
+956 |
Jun20 |
180626 |
97.71 |
97.73 |
97.71 |
97.72 |
+0.01 |
3,253 |
24,027 |
-86 |
Sep20 |
180626 |
97.67 |
97.68 |
97.67 |
97.68 |
+0.01 |
48 |
4,331 |
+28 |
Dec20 |
180626 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.01 |
147 |
1,889 |
+147 |
Total Volume and Open Interest |
141,329 |
1,041,591 |
+11,101 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180626 |
97.36 |
97.38 |
97.34 |
97.35 |
-0.01 |
134,571 |
1,080,466 |
-1,251 |
Dec18 |
180626 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.01 |
|
|
|
Total Volume and Open Interest |
134,571 |
1,080,466 |
-1,251 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180626 |
97.89 |
97.90 |
97.88 |
97.89 |
+0.00 |
109,030 |
960,812 |
-16,995 |
Dec18 |
180626 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.00 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
109,030 |
963,184 |
-16,995 |
Gold(CMX) |
Jun18 |
180626 |
1267.2 |
1267.2 |
1256.6 |
1256.6 |
-9.0 |
74 |
134 |
-57 |
Aug18 |
180626 |
1267.3 |
1269.4 |
1256.4 |
1259.9 |
-9.0 |
184,223 |
329,413 |
+1,740 |
Oct18 |
180626 |
1273.1 |
1275.0 |
1262.6 |
1265.6 |
-9.1 |
2,657 |
13,497 |
+809 |
Dec18 |
180626 |
1280.0 |
1281.0 |
1268.2 |
1271.8 |
-9.1 |
9,054 |
97,138 |
+178 |
Feb19 |
180626 |
1284.2 |
1284.2 |
1275.7 |
1277.9 |
-9.2 |
328 |
15,709 |
-8 |
Apr19 |
180626 |
1288.7 |
1289.9 |
1282.3 |
1284.0 |
-9.2 |
471 |
5,095 |
+329 |
Jun19 |
180626 |
1290.5 |
1292.3 |
1289.1 |
1290.4 |
-9.2 |
23 |
4,241 |
+21 |
Aug19 |
180626 |
1303.5 |
1303.5 |
1294.6 |
1296.6 |
-9.4 |
1 |
918 |
-3 |
Oct19 |
180626 |
1303.0 |
1303.0 |
1303.0 |
1303.0 |
-9.6 |
4 |
149 |
+0 |
Dec19 |
180626 |
1314.0 |
1314.0 |
1309.4 |
1309.6 |
-9.6 |
17 |
4,165 |
+7 |
Feb20 |
180626 |
1316.2 |
1316.2 |
1316.2 |
1316.2 |
-9.6 |
0 |
1 |
+0 |
Apr20 |
180626 |
1322.6 |
1322.6 |
1322.6 |
1322.6 |
-9.6 |
|
|
|
Total Volume and Open Interest |
197,360 |
473,193 |
+2,976 |
Silver(CMX) |
Jul18 |
180626 |
1632.0 |
1635.0 |
1614.0 |
1625.0 |
-7.8 |
73,072 |
62,578 |
-11,133 |
Sep18 |
180626 |
1640.0 |
1643.0 |
1622.0 |
1633.1 |
-7.6 |
26,357 |
116,763 |
+10,227 |
Dec18 |
180626 |
1651.5 |
1655.0 |
1634.5 |
1644.9 |
-7.9 |
3,206 |
33,080 |
+605 |
Mar19 |
180626 |
1666.5 |
1666.5 |
1646.5 |
1656.9 |
-8.0 |
230 |
3,693 |
+15 |
May19 |
180626 |
1668.5 |
1668.5 |
1665.2 |
1665.2 |
-8.1 |
13 |
307 |
+8 |
Jul19 |
180626 |
1673.5 |
1673.5 |
1673.5 |
1673.5 |
-8.1 |
3 |
497 |
+0 |
Sep19 |
180626 |
1682.5 |
1682.5 |
1682.5 |
1682.5 |
-8.1 |
0 |
151 |
+0 |
Total Volume and Open Interest |
103,182 |
219,048 |
-206 |
Platinum(NYMEX) |
Jul18 |
180626 |
868.8 |
872.3 |
859.4 |
871.3 |
+2.5 |
36,069 |
30,720 |
-9,484 |
Oct18 |
180626 |
871.5 |
875.6 |
862.2 |
874.7 |
+3.7 |
19,886 |
56,846 |
+8,853 |
Jan19 |
180626 |
876.0 |
880.9 |
868.0 |
880.1 |
+3.7 |
1,848 |
2,055 |
+1,419 |
Apr19 |
180626 |
875.0 |
886.5 |
875.0 |
886.5 |
+3.6 |
34 |
91 |
+17 |
Total Volume and Open Interest |
57,877 |
89,815 |
+839 |
Palladium(NYMEX) |
Jun18 |
180626 |
958.50 |
964.60 |
958.50 |
964.60 |
+19.30 |
0 |
16 |
+0 |
Sep18 |
180626 |
934.40 |
958.50 |
925.30 |
954.70 |
+19.30 |
4,117 |
20,783 |
-284 |
Dec18 |
180626 |
932.30 |
951.00 |
923.90 |
949.90 |
+19.30 |
163 |
1,661 |
+122 |
Total Volume and Open Interest |
4,280 |
22,468 |
-162 |
Copper(CMX) |
Jul18 |
180626 |
298.40 |
299.85 |
297.50 |
299.20 |
+0.50 |
92,599 |
43,997 |
-4,749 |
Sep18 |
180626 |
300.75 |
302.15 |
299.80 |
301.55 |
+0.60 |
46,123 |
113,167 |
+5,179 |
Dec18 |
180626 |
303.05 |
304.55 |
302.25 |
303.85 |
+0.40 |
12,780 |
52,325 |
+1,113 |
Mar19 |
180626 |
306.35 |
306.90 |
304.65 |
306.05 |
+0.25 |
4,926 |
23,968 |
-305 |
May19 |
180626 |
308.05 |
308.10 |
306.05 |
307.20 |
+0.20 |
1,561 |
7,527 |
+546 |
Total Volume and Open Interest |
161,175 |
262,377 |
+1,963 |
E-mini DJIA Index(CBOT) |
Sep18 |
180626 |
24283 |
24375 |
24216 |
24303 |
+24 |
156,310 |
85,338 |
-1,500 |
Dec18 |
180626 |
24278 |
24381 |
24236 |
24313 |
+21 |
60 |
471 |
-7 |
Mar19 |
180626 |
24345 |
24361 |
24286 |
24345 |
+19 |
7 |
21 |
+4 |
Jun19 |
180626 |
24377 |
24377 |
24377 |
24377 |
+17 |
|
|
|
Total Volume and Open Interest |
156,377 |
85,830 |
-1,503 |
S & P 500(CME) |
Sep18 |
180626 |
2723.90 |
2734.00 |
2715.20 |
2728.50 |
+6.20 |
1,013 |
51,240 |
+761 |
Dec18 |
180626 |
2732.00 |
2737.60 |
2721.60 |
2732.00 |
+6.40 |
0 |
300 |
-2 |
Mar19 |
180626 |
2737.80 |
2743.50 |
2727.50 |
2737.80 |
+6.30 |
|
|
|
Jun19 |
180626 |
2744.10 |
2753.40 |
2737.40 |
2744.10 |
+2.70 |
|
|
|
Total Volume and Open Interest |
1,013 |
51,540 |
+759 |
S & P 500 E-Mini(CME) |
Sep18 |
180626 |
2721.75 |
2735.25 |
2714.75 |
2728.50 |
+6.25 |
1,108,771 |
2,618,991 |
-1,595 |
Dec18 |
180626 |
2726.50 |
2738.50 |
2718.25 |
2732.00 |
+6.50 |
925 |
46,574 |
+64 |
Mar19 |
180626 |
2734.00 |
2743.00 |
2724.50 |
2737.75 |
+6.25 |
1,351 |
7,534 |
-409 |
Jun19 |
180626 |
2744.00 |
2744.00 |
2744.00 |
2744.00 |
+2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,111,047 |
2,673,100 |
-1,940 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180626 |
7064.25 |
7130.00 |
7040.50 |
7104.00 |
+30.50 |
322,915 |
225,998 |
+586 |
Dec18 |
180626 |
7097.50 |
7156.00 |
7068.00 |
7129.00 |
+30.00 |
207 |
1,773 |
+17 |
Mar19 |
180626 |
7157.50 |
7157.50 |
7123.75 |
7157.50 |
+28.50 |
1 |
10 |
+0 |
Total Volume and Open Interest |
323,123 |
227,782 |
+603 |
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 |
180626 |
1968.50 |
1975.40 |
1959.40 |
1968.70 |
+3.00 |
18,977 |
85,782 |
-833 |
Dec18 |
180626 |
1972.60 |
1976.70 |
1966.90 |
1972.60 |
+3.60 |
|
|
|
Total Volume and Open Interest |
18,977 |
85,782 |
-833 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180626 |
16.40 |
16.61 |
15.55 |
15.88 |
-0.45 |
90,082 |
199,088 |
-1,905 |
Aug18 |
180626 |
16.25 |
16.48 |
15.85 |
16.13 |
-0.14 |
45,639 |
74,862 |
+5,945 |
Sep18 |
180626 |
16.45 |
16.68 |
16.20 |
16.45 |
-0.03 |
17,056 |
43,101 |
-1,160 |
Total Volume and Open Interest |
165,789 |
406,972 |
+4,142 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180626 |
1033.80 |
1033.80 |
1033.80 |
1033.80 |
+7.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180626 |
1662.60 |
1677.80 |
1657.50 |
1674.60 |
+12.30 |
196,796 |
559,183 |
-1,350 |
Dec18 |
180626 |
1667.90 |
1682.10 |
1663.80 |
1680.20 |
+12.80 |
18 |
15 |
+0 |
Mar19 |
180626 |
1687.30 |
1687.30 |
1687.30 |
1687.30 |
+12.10 |
|
|
|
Total Volume and Open Interest |
196,814 |
559,198 |
-1,350 |
Nikkei 225(CME) |
Sep18 |
180626 |
22210 |
22405 |
22095 |
22335 |
+140 |
7,420 |
30,451 |
-8 |
Dec18 |
180626 |
22205 |
22270 |
22205 |
22205 |
+140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,420 |
30,452 |
-8 |
Nikkei 225(SGX) |
Sep18 |
180626 |
22270 |
22335 |
21990 |
22325 |
+20 |
68,881 |
137,800 |
-733 |
Dec18 |
180626 |
21935 |
22175 |
21935 |
22175 |
+15 |
89 |
5,013 |
-56 |
Mar19 |
180626 |
22135 |
22135 |
22135 |
22135 |
+20 |
0 |
300 |
+0 |
Total Volume and Open Interest |
68,970 |
155,390 |
+1,216 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180626 |
22250 |
22325 |
21990 |
22320 |
+20 |
822,747 |
210,808 |
-91 |
Dec18 |
180626 |
22085 |
22160 |
21830 |
22140 |
+10 |
6,725 |
8,002 |
+99 |
Total Volume and Open Interest |
882,303 |
279,746 |
-4,724 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180626 |
22250 |
22330 |
21980 |
22320 |
+20 |
56,282 |
259,577 |
+391 |
Dec18 |
180626 |
22090 |
22170 |
21840 |
22140 |
+10 |
402 |
51,008 |
-1,096 |
Total Volume and Open Interest |
56,746 |
377,838 |
-715 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180626 |
22175 |
22370 |
22055 |
22305 |
+150 |
25,119 |
52,413 |
+348 |
Dec18 |
180626 |
22050 |
22195 |
21920 |
22145 |
+150 |
|
|
|
Total Volume and Open Interest |
25,119 |
52,413 |
+348 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180626 |
22300 |
22350 |
22070 |
22300 |
+140 |
0 |
6 |
+0 |
Dec18 |
180626 |
22140 |
22140 |
22140 |
22140 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180626 |
5289.0 |
5313.5 |
5275.5 |
5278.5 |
-2.5 |
71,647 |
324,023 |
-1,405 |
Aug18 |
180626 |
5299.5 |
5308.5 |
5276.0 |
5276.0 |
-3.0 |
82 |
233 |
+28 |
Sep18 |
180626 |
5295.0 |
5300.0 |
5271.0 |
5272.5 |
-2.5 |
185 |
19,194 |
+77 |
Total Volume and Open Interest |
71,914 |
384,482 |
-1,300 |
Hang Seng Index(HKFE) |
Jun18 |
180626 |
28977 |
29033 |
28476 |
28945 |
-8 |
262,120 |
108,746 |
-3,809 |
Jul18 |
180626 |
28791 |
28845 |
28290 |
28759 |
+9 |
5,378 |
11,535 |
+2,408 |
Total Volume and Open Interest |
268,112 |
133,230 |
-1,329 |
DAX(EUREX) |
Sep18 |
180626 |
12300.0 |
12341.5 |
12170.0 |
12230.0 |
-42.0 |
80,707 |
126,453 |
+10,101 |
Dec18 |
180626 |
12307.5 |
12307.5 |
12176.5 |
12213.0 |
-42.0 |
148 |
1,454 |
+22 |
Mar19 |
180626 |
12202.5 |
12202.5 |
12202.5 |
12202.5 |
-45.5 |
3 |
21 |
+17 |
Total Volume and Open Interest |
80,858 |
127,928 |
+10,140 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180626 |
12300.0 |
12341.0 |
12171.0 |
12230.0 |
-42.0 |
35,734 |
13,046 |
+1,887 |
Dec18 |
180626 |
12299.0 |
12322.0 |
12165.0 |
12213.0 |
-42.0 |
51 |
250 |
+89 |
Total Volume and Open Interest |
35,793 |
13,414 |
+2,086 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180626 |
3369 |
3383 |
3352 |
3364 |
unch |
1,082,708 |
3,554,818 |
+19,949 |
Dec18 |
180626 |
3357 |
3360 |
3340 |
3347 |
unch |
22,049 |
175,970 |
-3 |
Total Volume and Open Interest |
1,104,774 |
3,804,071 |
+22,615 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180626 |
8442 |
8478 |
8411 |
8448 |
+14 |
36,652 |
209,170 |
+3,438 |
Dec18 |
180626 |
8405 |
8454 |
8405 |
8428 |
+14 |
31 |
857 |
-19 |
Total Volume and Open Interest |
36,693 |
210,047 |
+3,429 |
FT-SE 100(EURONEXT) |
Sep18 |
180626 |
7429.00 |
7516.50 |
7427.50 |
7492.00 |
+50.50 |
113,697 |
643,982 |
+8,265 |
Dec18 |
180626 |
7451.00 |
7451.00 |
7451.00 |
7451.00 |
+50.00 |
2 |
1,615 |
-2 |
Mar19 |
180626 |
7390.50 |
7390.50 |
7390.50 |
7390.50 |
+50.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
113,699 |
645,607 |
+8,263 |
SPI 200(SFE) |
Sep18 |
180626 |
6155.0 |
6156.0 |
6078.0 |
6152.0 |
-3.0 |
42,869 |
342,440 |
-3,700 |
Dec18 |
180626 |
6144.0 |
6144.0 |
6144.0 |
6144.0 |
-3.0 |
0 |
3,200 |
+0 |
Mar19 |
180626 |
6097.0 |
6097.0 |
6097.0 |
6097.0 |
-3.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
42,883 |
350,630 |
-48,270 |
FTSE MIB(ISE) |
Sep18 |
180626 |
21435.00 |
21485.00 |
21220.00 |
21312.00 |
+7.00 |
20,774 |
43,091 |
-676 |
Dec18 |
180626 |
21275.00 |
21315.00 |
21145.00 |
21182.00 |
+9.00 |
23 |
54 |
+10 |
Mar19 |
180626 |
21097.00 |
21097.00 |
21097.00 |
21097.00 |
+4.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
20,797 |
43,165 |
-666 |
KOSPI 200(KFE) |
Sep18 |
180626 |
302.20 |
303.70 |
299.25 |
302.40 |
-0.85 |
244,278 |
276,352 |
+3,927 |
Dec18 |
180626 |
302.60 |
303.80 |
299.85 |
302.85 |
-0.80 |
206 |
43,291 |
-5 |
Mar19 |
180626 |
299.00 |
300.40 |
296.70 |
300.40 |
+0.15 |
37 |
2,291 |
-13 |
Total Volume and Open Interest |
244,525 |
349,520 |
+3,911 |
GSCI(CME) |
Jul18 |
180626 |
467.35 |
474.90 |
465.00 |
473.30 |
+7.85 |
38 |
14,881 |
+5 |
Aug18 |
180626 |
469.30 |
470.60 |
469.30 |
469.30 |
+8.00 |
0 |
180 |
+0 |
Sep18 |
180626 |
468.60 |
468.60 |
468.60 |
468.60 |
+8.00 |
|
|
|
Total Volume and Open Interest |
38 |
15,061 |
+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. |
|
|