|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180627 |
868.00 |
878.00 |
866.00 |
867.50 |
+0.25 |
89,323 |
81,248 |
-32,884 |
Aug18 |
180627 |
874.00 |
883.50 |
871.00 |
873.00 |
unch |
34,232 |
90,448 |
+645 |
Sep18 |
180627 |
877.75 |
888.25 |
876.75 |
878.50 |
+0.50 |
17,901 |
43,306 |
+826 |
Nov18 |
180627 |
888.50 |
897.75 |
886.25 |
889.00 |
+1.50 |
120,273 |
391,177 |
+8,451 |
Jan19 |
180627 |
898.00 |
906.75 |
896.25 |
898.00 |
+1.25 |
18,380 |
83,939 |
+3,043 |
Mar19 |
180627 |
902.00 |
911.50 |
900.75 |
903.25 |
+2.25 |
7,887 |
76,913 |
+1,057 |
May19 |
180627 |
909.00 |
920.00 |
909.00 |
911.50 |
+2.25 |
3,116 |
37,660 |
+514 |
Jul19 |
180627 |
917.50 |
928.00 |
917.50 |
919.50 |
+1.25 |
3,557 |
22,324 |
+1,101 |
Aug19 |
180627 |
918.00 |
922.50 |
918.00 |
918.75 |
+0.75 |
74 |
389 |
+1 |
Sep19 |
180627 |
912.25 |
912.25 |
911.00 |
911.00 |
+1.25 |
8 |
110 |
+4 |
Nov19 |
180627 |
907.00 |
914.50 |
904.75 |
907.25 |
+1.75 |
1,386 |
12,003 |
+138 |
Jan20 |
180627 |
913.25 |
913.25 |
913.25 |
913.25 |
+1.75 |
2 |
213 |
+2 |
Mar20 |
180627 |
915.25 |
915.25 |
915.25 |
915.25 |
+1.75 |
0 |
53 |
+0 |
May20 |
180627 |
919.25 |
919.25 |
919.25 |
919.25 |
+1.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
296,142 |
840,147 |
-17,102 |
Soybean Meal(CBOT) |
Jul18 |
180627 |
333.30 |
338.30 |
332.80 |
333.90 |
+0.20 |
44,629 |
37,345 |
-12,653 |
Aug18 |
180627 |
332.50 |
336.80 |
331.40 |
332.30 |
-0.50 |
29,344 |
73,401 |
+781 |
Sep18 |
180627 |
332.80 |
336.60 |
331.20 |
332.00 |
-0.90 |
13,952 |
58,048 |
+964 |
Oct18 |
180627 |
332.40 |
336.20 |
330.60 |
331.60 |
-0.80 |
6,037 |
32,877 |
-76 |
Dec18 |
180627 |
332.20 |
336.60 |
330.30 |
331.50 |
-1.10 |
44,637 |
184,695 |
+2,642 |
Jan19 |
180627 |
329.40 |
334.20 |
327.90 |
329.20 |
-1.00 |
4,961 |
40,973 |
+94 |
Mar19 |
180627 |
326.00 |
330.20 |
323.40 |
324.40 |
-1.50 |
3,600 |
29,034 |
+625 |
May19 |
180627 |
324.30 |
328.50 |
322.00 |
323.00 |
-1.30 |
1,431 |
13,642 |
+371 |
Jul19 |
180627 |
326.90 |
329.90 |
323.50 |
324.50 |
-1.30 |
1,495 |
14,518 |
+143 |
Aug19 |
180627 |
327.50 |
327.90 |
323.70 |
324.10 |
-1.30 |
356 |
1,793 |
+97 |
Total Volume and Open Interest |
151,325 |
496,681 |
-6,915 |
Soybean Oil(CBOT) |
Jul18 |
180627 |
28.91 |
29.18 |
28.89 |
29.01 |
+0.07 |
42,915 |
42,611 |
-11,093 |
Aug18 |
180627 |
29.03 |
29.29 |
28.98 |
29.13 |
+0.10 |
24,288 |
64,929 |
+5,165 |
Sep18 |
180627 |
29.16 |
29.41 |
29.11 |
29.25 |
+0.08 |
8,036 |
39,453 |
+1,370 |
Oct18 |
180627 |
29.29 |
29.55 |
29.28 |
29.39 |
+0.08 |
3,196 |
22,057 |
+669 |
Dec18 |
180627 |
29.53 |
29.84 |
29.52 |
29.68 |
+0.09 |
49,690 |
220,370 |
+5,229 |
Jan19 |
180627 |
29.78 |
30.08 |
29.76 |
29.93 |
+0.11 |
8,350 |
40,198 |
+3,019 |
Mar19 |
180627 |
30.09 |
30.41 |
30.09 |
30.25 |
+0.12 |
2,219 |
32,595 |
+49 |
May19 |
180627 |
30.40 |
30.74 |
30.40 |
30.58 |
+0.13 |
1,395 |
12,541 |
+108 |
Jul19 |
180627 |
30.74 |
31.04 |
30.74 |
30.91 |
+0.13 |
1,552 |
11,118 |
+412 |
Aug19 |
180627 |
31.06 |
31.16 |
30.88 |
31.03 |
+0.11 |
77 |
2,643 |
+32 |
Total Volume and Open Interest |
141,839 |
498,134 |
+4,976 |
Canola(WCE) |
Jul18 |
180627 |
521.5 |
527.2 |
521.5 |
523.7 |
+2.2 |
13,413 |
20,886 |
-3,904 |
Nov18 |
180627 |
508.0 |
514.0 |
507.2 |
512.9 |
+4.9 |
10,841 |
125,323 |
+167 |
Jan19 |
180627 |
513.5 |
519.1 |
513.5 |
518.3 |
+4.1 |
2,155 |
31,989 |
+900 |
Mar19 |
180627 |
517.5 |
521.6 |
517.3 |
520.5 |
+3.1 |
602 |
3,386 |
+564 |
May19 |
180627 |
520.5 |
522.1 |
520.5 |
522.1 |
+3.0 |
1 |
864 |
+0 |
Total Volume and Open Interest |
27,012 |
182,815 |
-2,273 |
Corn(CBOT) |
Jul18 |
180627 |
352.00 |
356.50 |
351.50 |
352.50 |
unch |
203,156 |
200,368 |
-42,461 |
Sep18 |
180627 |
361.25 |
365.25 |
360.50 |
361.75 |
+0.50 |
137,810 |
615,359 |
+24,877 |
Dec18 |
180627 |
372.50 |
377.25 |
372.25 |
373.25 |
unch |
128,661 |
701,511 |
+7,434 |
Mar19 |
180627 |
382.25 |
386.50 |
382.00 |
382.75 |
unch |
16,306 |
200,359 |
+1,119 |
May19 |
180627 |
389.00 |
393.00 |
388.75 |
389.50 |
unch |
3,636 |
34,245 |
+30 |
Jul19 |
180627 |
395.25 |
399.50 |
395.00 |
395.75 |
-0.25 |
5,179 |
78,815 |
+372 |
Sep19 |
180627 |
392.75 |
396.00 |
391.25 |
391.25 |
-2.00 |
696 |
21,424 |
+86 |
Dec19 |
180627 |
397.25 |
402.00 |
396.00 |
396.50 |
-1.25 |
5,696 |
61,405 |
+333 |
Mar20 |
180627 |
407.00 |
410.25 |
405.75 |
405.75 |
-1.50 |
147 |
2,496 |
+124 |
May20 |
180627 |
412.00 |
416.00 |
412.00 |
412.00 |
-1.25 |
21 |
369 |
+14 |
Total Volume and Open Interest |
501,457 |
1,918,571 |
-8,045 |
Wheat(CBOT) |
Jul18 |
180627 |
470.00 |
482.25 |
468.75 |
479.50 |
+10.00 |
28,206 |
29,843 |
-8,300 |
Sep18 |
180627 |
483.00 |
492.25 |
481.75 |
488.50 |
+5.50 |
70,395 |
186,522 |
+6,987 |
Dec18 |
180627 |
500.00 |
508.50 |
499.25 |
503.75 |
+3.25 |
28,192 |
160,674 |
+2,920 |
Mar19 |
180627 |
516.50 |
525.00 |
516.00 |
519.25 |
+1.50 |
7,110 |
47,983 |
+554 |
May19 |
180627 |
528.50 |
536.25 |
528.25 |
530.75 |
+1.00 |
1,401 |
11,197 |
-19 |
Jul19 |
180627 |
534.25 |
541.25 |
534.25 |
536.25 |
+0.75 |
2,412 |
29,994 |
-241 |
Total Volume and Open Interest |
138,459 |
479,798 |
+1,965 |
Wheat(KCBT) |
Jul18 |
180627 |
458.00 |
467.75 |
455.25 |
460.25 |
+2.25 |
16,386 |
29,776 |
-5,421 |
Sep18 |
180627 |
476.00 |
485.25 |
473.00 |
478.25 |
+2.75 |
30,564 |
110,788 |
+1,765 |
Dec18 |
180627 |
499.50 |
508.75 |
497.00 |
501.50 |
+2.00 |
12,003 |
74,821 |
-329 |
Mar19 |
180627 |
517.50 |
527.00 |
517.00 |
519.75 |
+1.75 |
4,625 |
22,606 |
+284 |
May19 |
180627 |
530.00 |
539.00 |
530.00 |
532.50 |
+1.75 |
2,333 |
5,774 |
+583 |
Jul19 |
180627 |
539.50 |
548.75 |
539.50 |
543.00 |
+1.50 |
3,234 |
9,824 |
+125 |
Sep19 |
180627 |
560.75 |
560.75 |
553.50 |
555.75 |
+2.00 |
849 |
1,037 |
-39 |
Total Volume and Open Interest |
70,376 |
256,390 |
-3,023 |
Wheat(MGE) |
Jul18 |
180627 |
532.00 |
536.25 |
527.00 |
527.00 |
-5.50 |
4,863 |
5,741 |
-2,085 |
Sep18 |
180627 |
545.50 |
550.00 |
540.50 |
541.25 |
-4.25 |
6,792 |
25,381 |
+134 |
Dec18 |
180627 |
561.00 |
565.00 |
556.50 |
557.25 |
-3.75 |
1,496 |
15,235 |
+497 |
Mar19 |
180627 |
579.00 |
580.25 |
572.50 |
573.00 |
-3.50 |
905 |
4,859 |
+123 |
May19 |
180627 |
586.75 |
590.00 |
583.00 |
583.00 |
-3.75 |
595 |
1,199 |
+224 |
Jul19 |
180627 |
594.50 |
594.50 |
592.00 |
592.00 |
-3.50 |
149 |
914 |
+33 |
Total Volume and Open Interest |
15,031 |
53,903 |
-990 |
Oats(CBOT) |
Jul18 |
180627 |
241.00 |
255.25 |
237.00 |
254.00 |
+12.75 |
516 |
797 |
-296 |
Sep18 |
180627 |
235.25 |
241.75 |
235.00 |
240.75 |
+4.50 |
205 |
1,541 |
+42 |
Dec18 |
180627 |
240.25 |
245.00 |
236.75 |
244.75 |
+6.00 |
301 |
2,882 |
+138 |
Mar19 |
180627 |
244.00 |
248.75 |
244.00 |
248.75 |
+5.75 |
4 |
48 |
+4 |
Total Volume and Open Interest |
1,026 |
5,268 |
-112 |
Rough Rice(CBOT) |
Jul18 |
180627 |
12.48 |
12.51 |
11.69 |
11.70 |
-0.81 |
768 |
1,276 |
-514 |
Sep18 |
180627 |
11.19 |
11.57 |
11.10 |
11.48 |
+0.30 |
775 |
6,507 |
-82 |
Nov18 |
180627 |
11.00 |
11.44 |
11.00 |
11.43 |
+0.40 |
88 |
978 |
+7 |
Jan19 |
180627 |
11.10 |
11.53 |
11.10 |
11.53 |
+0.44 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,631 |
8,768 |
-589 |
Live Cattle(CME) |
Jun18 |
180627 |
105.950 |
107.180 |
105.950 |
107.035 |
+1.105 |
1,433 |
2,537 |
-738 |
Aug18 |
180627 |
102.500 |
102.950 |
101.650 |
102.730 |
+0.300 |
27,220 |
142,585 |
-2,318 |
Oct18 |
180627 |
105.980 |
106.350 |
105.135 |
106.150 |
+0.250 |
13,694 |
79,608 |
+228 |
Dec18 |
180627 |
110.600 |
110.885 |
109.850 |
110.730 |
+0.130 |
9,010 |
54,090 |
-17 |
Feb19 |
180627 |
114.000 |
114.230 |
113.350 |
114.135 |
+0.035 |
3,911 |
22,453 |
+302 |
Apr19 |
180627 |
115.250 |
115.385 |
114.680 |
115.300 |
-0.050 |
1,528 |
13,301 |
+333 |
Total Volume and Open Interest |
57,653 |
325,461 |
-1,933 |
Feeder Cattle(CME) |
Aug18 |
180627 |
146.100 |
146.130 |
144.900 |
145.785 |
-0.315 |
7,786 |
23,016 |
+150 |
Sep18 |
180627 |
146.685 |
146.750 |
145.500 |
146.485 |
-0.200 |
2,593 |
6,883 |
+292 |
Oct18 |
180627 |
146.500 |
146.600 |
145.450 |
146.485 |
-0.115 |
1,234 |
6,326 |
+27 |
Nov18 |
180627 |
146.580 |
146.685 |
145.600 |
146.500 |
-0.150 |
822 |
4,596 |
-79 |
Jan19 |
180627 |
144.350 |
144.535 |
143.350 |
144.330 |
-0.205 |
616 |
3,272 |
+119 |
Mar19 |
180627 |
143.380 |
143.600 |
142.935 |
143.400 |
-0.500 |
286 |
1,497 |
+20 |
Apr19 |
180627 |
144.200 |
144.200 |
143.400 |
143.830 |
-0.670 |
185 |
264 |
+77 |
Total Volume and Open Interest |
13,530 |
45,873 |
+607 |
Lean Hogs(CME) |
Jul18 |
180627 |
79.550 |
80.480 |
79.135 |
80.230 |
+1.095 |
7,134 |
23,935 |
-647 |
Aug18 |
180627 |
74.830 |
75.250 |
74.300 |
75.050 |
+0.300 |
19,346 |
76,361 |
-1,578 |
Oct18 |
180627 |
60.880 |
61.380 |
60.450 |
61.300 |
+0.370 |
11,929 |
67,861 |
+745 |
Dec18 |
180627 |
56.250 |
56.630 |
55.900 |
56.535 |
+0.205 |
5,141 |
33,254 |
-491 |
Feb19 |
180627 |
61.650 |
61.950 |
61.350 |
61.630 |
-0.105 |
1,379 |
13,914 |
+344 |
Apr19 |
180627 |
66.150 |
66.600 |
66.150 |
66.385 |
-0.115 |
1,110 |
8,895 |
+184 |
May19 |
180627 |
71.150 |
71.400 |
71.035 |
71.400 |
+0.115 |
8 |
213 |
-4 |
Jun19 |
180627 |
74.930 |
75.385 |
74.930 |
75.150 |
-0.135 |
109 |
1,044 |
+26 |
Total Volume and Open Interest |
46,231 |
225,848 |
-1,422 |
Class III Milk(CME) |
Jun18 |
180627 |
15.23 |
15.26 |
15.23 |
15.23 |
+0.01 |
92 |
2,886 |
+40 |
Jul18 |
180627 |
14.10 |
14.35 |
14.06 |
14.29 |
+0.23 |
933 |
3,839 |
+133 |
Aug18 |
180627 |
14.94 |
15.30 |
14.93 |
15.27 |
+0.39 |
492 |
3,556 |
+228 |
Sep18 |
180627 |
15.65 |
15.92 |
15.60 |
15.89 |
+0.32 |
446 |
3,190 |
+119 |
Oct18 |
180627 |
15.81 |
16.05 |
15.78 |
16.03 |
+0.26 |
490 |
2,594 |
+8 |
Nov18 |
180627 |
15.78 |
16.06 |
15.77 |
15.96 |
+0.23 |
216 |
2,268 |
+78 |
Dec18 |
180627 |
15.72 |
15.97 |
15.72 |
15.88 |
+0.18 |
299 |
2,091 |
+65 |
Jan19 |
180627 |
15.66 |
15.81 |
15.62 |
15.79 |
+0.16 |
51 |
713 |
+23 |
Feb19 |
180627 |
15.61 |
15.80 |
15.61 |
15.79 |
+0.14 |
37 |
535 |
+2 |
Mar19 |
180627 |
15.72 |
15.77 |
15.71 |
15.74 |
+0.08 |
44 |
418 |
-18 |
Apr19 |
180627 |
15.81 |
15.88 |
15.81 |
15.85 |
+0.08 |
15 |
384 |
+4 |
May19 |
180627 |
15.90 |
15.90 |
15.90 |
15.90 |
unch |
13 |
232 |
+7 |
Jun19 |
180627 |
16.00 |
16.00 |
16.00 |
16.00 |
unch |
2 |
181 |
+1 |
Total Volume and Open Interest |
3,130 |
23,339 |
+690 |
Cocoa(ICE) |
Jul18 |
180627 |
2339 |
2339 |
2339 |
2339 |
-92 |
209 |
181 |
+20 |
Sep18 |
180627 |
2474 |
2479 |
2355 |
2380 |
-92 |
16,529 |
102,728 |
+185 |
Dec18 |
180627 |
2506 |
2508 |
2394 |
2415 |
-91 |
7,289 |
71,078 |
+1,686 |
Mar19 |
180627 |
2503 |
2505 |
2399 |
2416 |
-89 |
3,527 |
47,497 |
+939 |
May19 |
180627 |
2486 |
2486 |
2401 |
2418 |
-86 |
632 |
15,230 |
-205 |
Jul19 |
180627 |
2490 |
2490 |
2422 |
2427 |
-82 |
58 |
5,147 |
-16 |
Sep19 |
180627 |
2489 |
2489 |
2430 |
2435 |
-78 |
26 |
5,238 |
+3 |
Total Volume and Open Interest |
28,317 |
257,356 |
+2,616 |
Coffee "C"(ICE) |
Jul18 |
180627 |
114.80 |
114.80 |
113.70 |
114.30 |
-0.50 |
40 |
131 |
-139 |
Sep18 |
180627 |
117.60 |
118.20 |
117.10 |
117.45 |
-0.25 |
12,745 |
155,745 |
+108 |
Dec18 |
180627 |
121.10 |
121.60 |
120.55 |
120.85 |
-0.25 |
2,390 |
64,129 |
+545 |
Mar19 |
180627 |
124.55 |
125.10 |
124.20 |
124.35 |
-0.25 |
964 |
22,555 |
+212 |
May19 |
180627 |
126.90 |
127.40 |
126.45 |
126.75 |
-0.20 |
580 |
14,908 |
+107 |
Jul19 |
180627 |
129.15 |
129.45 |
128.70 |
129.05 |
-0.15 |
193 |
4,402 |
-44 |
Total Volume and Open Interest |
17,149 |
272,946 |
+918 |
Orange Juice(ICE) |
Jul18 |
180627 |
156.50 |
159.00 |
155.80 |
157.40 |
+1.50 |
564 |
2,231 |
-429 |
Sep18 |
180627 |
159.30 |
161.30 |
159.00 |
160.35 |
+1.05 |
1,134 |
10,442 |
+468 |
Nov18 |
180627 |
161.40 |
161.40 |
160.60 |
161.35 |
+0.75 |
89 |
1,734 |
+40 |
Jan19 |
180627 |
162.00 |
162.50 |
162.00 |
162.50 |
+0.75 |
39 |
326 |
+19 |
Mar19 |
180627 |
162.55 |
162.55 |
162.55 |
162.55 |
+0.75 |
26 |
60 |
+21 |
May19 |
180627 |
162.55 |
162.55 |
162.55 |
162.55 |
+0.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,852 |
14,801 |
+119 |
Sugar #11(ICE) |
Jul18 |
180627 |
12.10 |
12.18 |
11.71 |
11.72 |
-0.40 |
45,787 |
62,682 |
-8,314 |
Oct18 |
180627 |
12.44 |
12.51 |
12.02 |
12.05 |
-0.40 |
54,514 |
496,424 |
+2,026 |
Mar19 |
180627 |
13.08 |
13.15 |
12.69 |
12.71 |
-0.40 |
12,232 |
242,603 |
+871 |
May19 |
180627 |
13.10 |
13.16 |
12.74 |
12.77 |
-0.36 |
2,733 |
63,743 |
+242 |
Jul19 |
180627 |
13.15 |
13.23 |
12.85 |
12.87 |
-0.33 |
2,182 |
44,171 |
+778 |
Oct19 |
180627 |
13.30 |
13.38 |
13.04 |
13.05 |
-0.31 |
598 |
37,735 |
+229 |
Mar20 |
180627 |
13.86 |
13.89 |
13.57 |
13.58 |
-0.30 |
68 |
12,491 |
+4 |
May20 |
180627 |
13.91 |
13.91 |
13.62 |
13.62 |
-0.30 |
4 |
2,559 |
-2 |
Total Volume and Open Interest |
118,120 |
966,593 |
-4,168 |
London Cocoa(LCE) |
Jul18 |
180627 |
1834 |
1834 |
1796 |
1820 |
-7 |
1,986 |
43,557 |
-319 |
Sep18 |
180627 |
1807 |
1815 |
1740 |
1757 |
-47 |
8,247 |
58,305 |
-342 |
Dec18 |
180627 |
1829 |
1831 |
1763 |
1780 |
-42 |
3,950 |
58,439 |
+397 |
Mar19 |
180627 |
1810 |
1816 |
1755 |
1769 |
-39 |
1,704 |
51,510 |
+649 |
May19 |
180627 |
1806 |
1810 |
1751 |
1765 |
-39 |
667 |
24,218 |
+62 |
Jul19 |
180627 |
1791 |
1791 |
1750 |
1762 |
-37 |
297 |
12,287 |
-22 |
Sep19 |
180627 |
1784 |
1784 |
1750 |
1761 |
-34 |
267 |
8,218 |
+88 |
Total Volume and Open Interest |
17,179 |
262,792 |
+557 |
London Sugar(LCE) |
Aug18 |
180627 |
349.60 |
351.10 |
340.80 |
342.40 |
-7.60 |
5,685 |
32,415 |
-1,094 |
Oct18 |
180627 |
344.70 |
346.70 |
336.60 |
337.50 |
-8.10 |
4,078 |
32,911 |
+971 |
Dec18 |
180627 |
344.10 |
346.40 |
336.50 |
337.30 |
-7.70 |
1,177 |
13,263 |
+164 |
Mar19 |
180627 |
347.20 |
349.30 |
340.00 |
340.70 |
-7.30 |
499 |
10,008 |
+199 |
May19 |
180627 |
352.10 |
352.80 |
344.40 |
344.70 |
-7.60 |
193 |
5,037 |
+33 |
Total Volume and Open Interest |
12,050 |
99,755 |
+324 |
Cotton(ICE) |
Jul18 |
180627 |
86.12 |
86.12 |
85.75 |
85.75 |
+0.71 |
52 |
890 |
-42 |
Oct18 |
180627 |
85.86 |
86.02 |
85.80 |
85.96 |
+0.37 |
20 |
136 |
-4 |
Dec18 |
180627 |
84.71 |
84.99 |
84.19 |
84.87 |
+0.36 |
12,917 |
182,638 |
-1,670 |
Mar19 |
180627 |
84.34 |
84.56 |
83.90 |
84.41 |
+0.17 |
2,524 |
46,554 |
+787 |
May19 |
180627 |
84.28 |
84.40 |
83.98 |
84.39 |
+0.11 |
412 |
6,417 |
+121 |
Jul19 |
180627 |
84.15 |
84.52 |
84.10 |
84.44 |
+0.07 |
155 |
5,757 |
+44 |
Total Volume and Open Interest |
16,496 |
258,821 |
-461 |
Lumber(CME) |
Jul18 |
180627 |
562.0 |
565.9 |
550.4 |
553.3 |
-10.1 |
428 |
2,354 |
-66 |
Sep18 |
180627 |
543.7 |
547.7 |
533.0 |
536.5 |
-9.3 |
405 |
2,672 |
+83 |
Nov18 |
180627 |
508.5 |
508.5 |
499.0 |
500.5 |
-9.5 |
60 |
543 |
+15 |
Jan19 |
180627 |
484.5 |
484.5 |
479.9 |
479.9 |
-11.5 |
3 |
308 |
+1 |
Total Volume and Open Interest |
897 |
6,136 |
+32 |
Crude Oil(NYM) |
Aug18 |
180627 |
70.68 |
73.06 |
70.56 |
72.76 |
+2.23 |
816,207 |
403,197 |
-14,841 |
Sep18 |
180627 |
69.46 |
71.48 |
69.28 |
71.26 |
+1.98 |
278,838 |
263,834 |
+2,768 |
Oct18 |
180627 |
68.29 |
70.19 |
68.14 |
69.96 |
+1.80 |
162,464 |
189,319 |
-762 |
Nov18 |
180627 |
67.68 |
69.48 |
67.49 |
69.22 |
+1.63 |
73,303 |
139,940 |
-3,170 |
Dec18 |
180627 |
67.21 |
68.90 |
67.03 |
68.61 |
+1.44 |
116,931 |
290,507 |
-1,477 |
Jan19 |
180627 |
66.65 |
68.35 |
66.65 |
68.04 |
+1.30 |
34,826 |
123,590 |
+2,046 |
Feb19 |
180627 |
66.23 |
67.80 |
66.18 |
67.46 |
+1.17 |
14,267 |
65,866 |
+1,326 |
Mar19 |
180627 |
65.83 |
67.32 |
65.73 |
66.95 |
+1.08 |
15,791 |
87,297 |
-1,493 |
Apr19 |
180627 |
65.44 |
66.86 |
65.33 |
66.48 |
+1.00 |
10,139 |
49,349 |
+1,037 |
May19 |
180627 |
65.12 |
66.44 |
64.94 |
66.06 |
+0.96 |
3,969 |
38,252 |
+110 |
Jun19 |
180627 |
64.73 |
66.07 |
64.49 |
65.68 |
+0.92 |
24,298 |
146,947 |
-48 |
Jul19 |
180627 |
64.44 |
65.60 |
64.44 |
65.24 |
+0.87 |
1,688 |
33,673 |
-266 |
Aug19 |
180627 |
64.96 |
65.15 |
64.85 |
64.85 |
+0.82 |
1,823 |
35,000 |
+763 |
Sep19 |
180627 |
64.05 |
64.70 |
64.05 |
64.49 |
+0.77 |
4,442 |
57,618 |
-1,385 |
Oct19 |
180627 |
64.34 |
64.34 |
64.17 |
64.17 |
+0.72 |
2,425 |
30,453 |
+455 |
Nov19 |
180627 |
63.86 |
63.86 |
63.86 |
63.86 |
+0.67 |
2,041 |
27,864 |
+0 |
Total Volume and Open Interest |
1,599,731 |
2,403,349 |
-16,384 |
e-miNY Crude Oil(NYM) |
Aug18 |
180627 |
70.700 |
73.050 |
70.575 |
72.750 |
+2.225 |
23,154 |
2,169 |
-194 |
Sep18 |
180627 |
69.450 |
71.475 |
69.300 |
71.250 |
+1.975 |
892 |
475 |
+7 |
Oct18 |
180627 |
68.275 |
70.175 |
68.150 |
69.950 |
+1.800 |
155 |
218 |
+54 |
Nov18 |
180627 |
67.975 |
69.400 |
67.975 |
69.225 |
+1.625 |
28 |
152 |
+0 |
Dec18 |
180627 |
66.650 |
68.775 |
66.650 |
68.600 |
+1.425 |
46 |
238 |
-18 |
Jan19 |
180627 |
68.050 |
68.050 |
68.050 |
68.050 |
+1.300 |
11 |
84 |
-9 |
Feb19 |
180627 |
66.450 |
67.625 |
66.450 |
67.450 |
+1.150 |
1 |
40 |
+0 |
Mar19 |
180627 |
66.950 |
66.950 |
66.950 |
66.950 |
+1.075 |
2 |
12 |
+0 |
Apr19 |
180627 |
66.000 |
66.825 |
66.000 |
66.475 |
+1.000 |
0 |
33 |
+0 |
May19 |
180627 |
66.050 |
66.050 |
66.050 |
66.050 |
+0.950 |
24 |
36 |
+24 |
Total Volume and Open Interest |
24,349 |
3,543 |
-112 |
NY Harbor ULSD(NYM) |
Jul18 |
180627 |
213.85 |
218.54 |
212.99 |
217.72 |
+4.82 |
30,150 |
24,959 |
-9,619 |
Aug18 |
180627 |
214.12 |
218.90 |
213.24 |
217.96 |
+4.71 |
70,834 |
105,736 |
+1,313 |
Sep18 |
180627 |
214.86 |
219.45 |
213.91 |
218.51 |
+4.57 |
27,475 |
57,128 |
+926 |
Oct18 |
180627 |
215.50 |
219.99 |
214.55 |
219.04 |
+4.43 |
17,671 |
35,011 |
-1,680 |
Nov18 |
180627 |
215.78 |
220.56 |
215.14 |
219.58 |
+4.35 |
10,994 |
29,936 |
+516 |
Dec18 |
180627 |
216.00 |
220.98 |
215.70 |
220.06 |
+4.25 |
11,397 |
56,956 |
-835 |
Jan19 |
180627 |
216.99 |
221.44 |
216.38 |
220.57 |
+4.12 |
3,205 |
18,095 |
+104 |
Feb19 |
180627 |
216.43 |
221.32 |
216.41 |
220.43 |
+3.95 |
1,318 |
11,316 |
+28 |
Mar19 |
180627 |
215.87 |
220.54 |
215.82 |
219.70 |
+3.79 |
1,389 |
11,999 |
+203 |
Apr19 |
180627 |
216.31 |
219.26 |
214.60 |
218.37 |
+3.72 |
707 |
5,609 |
+15 |
May19 |
180627 |
215.53 |
218.48 |
215.53 |
217.63 |
+3.65 |
516 |
1,312 |
+57 |
Jun19 |
180627 |
215.25 |
218.20 |
214.96 |
217.34 |
+3.58 |
1,209 |
16,655 |
+132 |
Jul19 |
180627 |
218.37 |
218.37 |
217.51 |
217.91 |
+3.54 |
363 |
1,071 |
+80 |
Aug19 |
180627 |
219.00 |
219.00 |
218.09 |
218.55 |
+3.54 |
50 |
470 |
+22 |
Total Volume and Open Interest |
177,391 |
385,752 |
-8,732 |
RBOB Gasoline(NYM) |
Jul18 |
180627 |
208.70 |
213.83 |
207.66 |
213.36 |
+5.90 |
35,738 |
38,259 |
-7,875 |
Aug18 |
180627 |
207.09 |
211.80 |
205.80 |
211.03 |
+5.36 |
61,323 |
127,543 |
+3,465 |
Sep18 |
180627 |
205.08 |
209.88 |
204.11 |
209.02 |
+5.06 |
25,388 |
78,017 |
+1,787 |
Oct18 |
180627 |
194.38 |
198.72 |
193.26 |
197.78 |
+4.66 |
16,306 |
57,441 |
-850 |
Nov18 |
180627 |
191.13 |
196.13 |
190.87 |
195.07 |
+4.37 |
10,611 |
43,552 |
+930 |
Dec18 |
180627 |
190.05 |
194.46 |
189.44 |
193.39 |
+4.10 |
12,312 |
39,973 |
-39 |
Jan19 |
180627 |
189.53 |
194.27 |
189.39 |
193.14 |
+3.89 |
3,304 |
24,765 |
+184 |
Feb19 |
180627 |
190.36 |
194.69 |
190.11 |
193.61 |
+3.77 |
904 |
7,383 |
-244 |
Mar19 |
180627 |
191.58 |
195.55 |
191.28 |
194.75 |
+3.72 |
962 |
11,224 |
+180 |
Apr19 |
180627 |
209.50 |
212.49 |
209.50 |
211.46 |
+3.65 |
514 |
5,688 |
+66 |
Total Volume and Open Interest |
169,154 |
447,919 |
-2,413 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180627 |
213.36 |
213.36 |
213.36 |
213.36 |
+5.90 |
0 |
1 |
+0 |
Aug18 |
180627 |
211.03 |
211.03 |
211.03 |
211.03 |
+5.36 |
|
|
|
Sep18 |
180627 |
209.02 |
209.02 |
209.02 |
209.02 |
+5.06 |
|
|
|
Oct18 |
180627 |
197.78 |
197.78 |
197.78 |
197.78 |
+4.66 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul18 |
180627 |
2.954 |
3.007 |
2.950 |
2.996 |
+0.057 |
54,241 |
14,120 |
-13,856 |
Aug18 |
180627 |
2.943 |
2.998 |
2.941 |
2.981 |
+0.050 |
84,603 |
199,899 |
+790 |
Sep18 |
180627 |
2.920 |
2.970 |
2.917 |
2.951 |
+0.044 |
22,809 |
168,869 |
+271 |
Oct18 |
180627 |
2.928 |
2.974 |
2.922 |
2.955 |
+0.042 |
14,758 |
174,324 |
+387 |
Nov18 |
180627 |
2.963 |
3.012 |
2.962 |
2.993 |
+0.039 |
14,026 |
109,234 |
+314 |
Dec18 |
180627 |
3.073 |
3.116 |
3.069 |
3.098 |
+0.034 |
11,242 |
89,407 |
-592 |
Jan19 |
180627 |
3.156 |
3.197 |
3.153 |
3.180 |
+0.031 |
12,238 |
116,478 |
-604 |
Feb19 |
180627 |
3.123 |
3.159 |
3.123 |
3.142 |
+0.029 |
5,447 |
62,831 |
-748 |
Mar19 |
180627 |
3.018 |
3.057 |
3.018 |
3.043 |
+0.029 |
11,030 |
115,661 |
+328 |
Apr19 |
180627 |
2.675 |
2.697 |
2.673 |
2.695 |
+0.021 |
8,585 |
120,438 |
+1,196 |
May19 |
180627 |
2.634 |
2.657 |
2.634 |
2.656 |
+0.020 |
1,018 |
56,904 |
+179 |
Jun19 |
180627 |
2.663 |
2.683 |
2.661 |
2.683 |
+0.020 |
464 |
25,360 |
-213 |
Jul19 |
180627 |
2.693 |
2.714 |
2.690 |
2.714 |
+0.020 |
493 |
24,889 |
+202 |
Aug19 |
180627 |
2.713 |
2.721 |
2.697 |
2.721 |
+0.020 |
139 |
20,378 |
+56 |
Sep19 |
180627 |
2.687 |
2.706 |
2.683 |
2.706 |
+0.020 |
168 |
24,439 |
+30 |
Oct19 |
180627 |
2.703 |
2.725 |
2.702 |
2.725 |
+0.021 |
1,332 |
45,303 |
+376 |
Total Volume and Open Interest |
244,318 |
1,463,322 |
-10,655 |
Brent Crude Oil(ICE) |
Aug18 |
180627 |
76.54 |
78.16 |
76.28 |
77.62 |
+1.31 |
274,377 |
181,214 |
-24,893 |
Sep18 |
180627 |
76.41 |
78.00 |
76.11 |
77.46 |
+1.32 |
305,342 |
521,063 |
+5,044 |
Oct18 |
180627 |
76.15 |
77.69 |
75.81 |
77.17 |
+1.34 |
112,272 |
211,846 |
-6,150 |
Nov18 |
180627 |
75.80 |
77.39 |
75.52 |
76.90 |
+1.34 |
47,176 |
163,355 |
+5,437 |
Dec18 |
180627 |
75.45 |
77.05 |
75.18 |
76.57 |
+1.35 |
129,996 |
306,850 |
-262 |
Jan19 |
180627 |
75.11 |
76.66 |
74.83 |
76.21 |
+1.33 |
25,451 |
109,524 |
+1,956 |
Feb19 |
180627 |
74.73 |
76.27 |
74.47 |
75.82 |
+1.28 |
10,041 |
79,772 |
-270 |
Mar19 |
180627 |
74.39 |
75.89 |
74.11 |
75.42 |
+1.22 |
14,554 |
62,940 |
+2,513 |
Apr19 |
180627 |
74.19 |
75.49 |
73.77 |
75.04 |
+1.17 |
2,680 |
36,161 |
+368 |
May19 |
180627 |
74.65 |
74.65 |
74.65 |
74.65 |
+1.11 |
1,812 |
34,753 |
+446 |
Jun19 |
180627 |
73.34 |
74.76 |
73.09 |
74.27 |
+1.05 |
19,710 |
114,696 |
-757 |
Jul19 |
180627 |
73.76 |
73.92 |
73.76 |
73.92 |
+0.99 |
864 |
34,140 |
+60 |
Aug19 |
180627 |
73.59 |
73.59 |
73.59 |
73.59 |
+0.94 |
795 |
26,799 |
+53 |
Sep19 |
180627 |
73.22 |
73.22 |
73.22 |
73.22 |
+0.89 |
1,747 |
47,114 |
-243 |
Total Volume and Open Interest |
994,262 |
2,430,021 |
-19,989 |
Gas Oil(ICE) |
Jul18 |
180627 |
654.00 |
668.50 |
652.00 |
666.00 |
+22.25 |
65,243 |
122,221 |
-837 |
Aug18 |
180627 |
655.50 |
669.50 |
653.25 |
667.00 |
+22.00 |
76,615 |
214,431 |
+356 |
Sep18 |
180627 |
656.50 |
671.25 |
655.25 |
668.75 |
+22.00 |
49,044 |
125,090 |
-4,018 |
Oct18 |
180627 |
657.75 |
672.75 |
657.00 |
670.25 |
+21.75 |
21,422 |
103,702 |
+2,747 |
Nov18 |
180627 |
656.25 |
671.50 |
655.75 |
668.75 |
+21.50 |
9,063 |
48,798 |
+517 |
Dec18 |
180627 |
654.50 |
669.75 |
654.50 |
667.25 |
+21.25 |
26,548 |
119,667 |
+2,334 |
Jan19 |
180627 |
656.00 |
670.25 |
655.00 |
667.75 |
+21.00 |
3,840 |
32,845 |
+862 |
Feb19 |
180627 |
656.25 |
671.25 |
656.25 |
668.75 |
+20.75 |
1,829 |
29,713 |
+66 |
Mar19 |
180627 |
655.50 |
669.50 |
655.50 |
668.00 |
+20.50 |
971 |
22,512 |
-62 |
Apr19 |
180627 |
654.00 |
668.00 |
654.00 |
666.25 |
+20.25 |
451 |
18,184 |
+16 |
Total Volume and Open Interest |
265,694 |
1,066,587 |
+2,132 |
Ethanol(CBOT) |
Jul18 |
180627 |
1.396 |
1.427 |
1.396 |
1.415 |
+0.021 |
139 |
200 |
-80 |
Aug18 |
180627 |
1.421 |
1.473 |
1.420 |
1.435 |
+0.018 |
257 |
935 |
+64 |
Sep18 |
180627 |
1.440 |
1.446 |
1.440 |
1.444 |
+0.017 |
50 |
420 |
+3 |
Oct18 |
180627 |
1.430 |
1.442 |
1.430 |
1.442 |
+0.017 |
1 |
194 |
+0 |
Nov18 |
180627 |
1.427 |
1.435 |
1.427 |
1.435 |
+0.013 |
0 |
27 |
+0 |
Dec18 |
180627 |
1.438 |
1.438 |
1.419 |
1.423 |
+0.008 |
3 |
135 |
+2 |
Jan19 |
180627 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.008 |
0 |
85 |
+0 |
Feb19 |
180627 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.008 |
|
|
|
Total Volume and Open Interest |
450 |
1,996 |
-11 |
WTI Crude Oil(ICE) |
Aug18 |
180627 |
70.64 |
73.05 |
70.56 |
72.76 |
+2.23 |
79,791 |
74,562 |
-2,792 |
Sep18 |
180627 |
69.30 |
71.48 |
69.30 |
71.26 |
+1.98 |
66,592 |
74,059 |
+2,776 |
Oct18 |
180627 |
68.34 |
70.14 |
68.16 |
69.96 |
+1.80 |
42,331 |
39,909 |
+585 |
Nov18 |
180627 |
67.70 |
69.47 |
67.63 |
69.22 |
+1.63 |
18,113 |
18,527 |
+1,317 |
Dec18 |
180627 |
67.08 |
68.89 |
67.08 |
68.61 |
+1.44 |
32,534 |
132,752 |
+1,239 |
Jan19 |
180627 |
66.71 |
68.37 |
66.71 |
68.04 |
+1.30 |
9,446 |
22,172 |
+472 |
Feb19 |
180627 |
66.58 |
67.82 |
66.58 |
67.46 |
+1.17 |
1,613 |
13,881 |
+241 |
Mar19 |
180627 |
65.91 |
67.28 |
65.91 |
66.95 |
+1.08 |
1,228 |
18,689 |
-65 |
Apr19 |
180627 |
65.48 |
66.59 |
65.48 |
66.48 |
+1.00 |
568 |
5,059 |
+98 |
May19 |
180627 |
66.06 |
66.06 |
66.06 |
66.06 |
+0.96 |
174 |
6,758 |
+0 |
Jun19 |
180627 |
64.96 |
66.04 |
64.90 |
65.68 |
+0.92 |
4,312 |
56,418 |
-61 |
Jul19 |
180627 |
65.24 |
65.24 |
65.24 |
65.24 |
+0.87 |
110 |
4,751 |
+0 |
Aug19 |
180627 |
64.85 |
64.85 |
64.85 |
64.85 |
+0.82 |
21 |
5,187 |
+0 |
Sep19 |
180627 |
64.49 |
64.49 |
64.49 |
64.49 |
+0.77 |
160 |
11,749 |
-57 |
Oct19 |
180627 |
64.17 |
64.17 |
64.17 |
64.17 |
+0.72 |
85 |
4,121 |
+20 |
Nov19 |
180627 |
63.86 |
63.86 |
63.86 |
63.86 |
+0.67 |
111 |
4,015 |
+28 |
Total Volume and Open Interest |
265,995 |
632,684 |
+4,026 |
US Dollar Index(ICE) |
Sep18 |
180627 |
94.375 |
95.110 |
94.200 |
94.970 |
+0.625 |
16,304 |
45,364 |
-90 |
Dec18 |
180627 |
93.910 |
94.560 |
93.840 |
94.525 |
+0.625 |
116 |
1,487 |
+27 |
Mar19 |
180627 |
93.910 |
94.065 |
93.910 |
94.065 |
+0.625 |
20 |
397 |
+17 |
Total Volume and Open Interest |
16,440 |
47,248 |
-46 |
Australian Dollar(CME) |
Sep18 |
180627 |
73.92 |
74.09 |
73.23 |
73.54 |
-0.42 |
96,007 |
135,654 |
-6,447 |
Dec18 |
180627 |
73.80 |
74.08 |
73.30 |
73.59 |
-0.42 |
1 |
493 |
+0 |
Mar19 |
180627 |
73.67 |
73.67 |
73.67 |
73.67 |
-0.41 |
0 |
47 |
+0 |
Total Volume and Open Interest |
98,748 |
138,223 |
-6,549 |
British Pound(CME) |
Sep18 |
180627 |
132.71 |
132.82 |
131.54 |
131.75 |
-1.07 |
79,237 |
165,368 |
-712 |
Dec18 |
180627 |
132.65 |
132.65 |
132.20 |
132.31 |
-1.07 |
6 |
978 |
+1 |
Mar19 |
180627 |
132.93 |
132.93 |
132.93 |
132.93 |
-1.07 |
0 |
267 |
+0 |
Total Volume and Open Interest |
79,880 |
169,897 |
-777 |
Canadian Dollar(CME) |
Sep18 |
180627 |
75.29 |
75.43 |
74.81 |
75.23 |
-0.09 |
67,801 |
154,619 |
+1,926 |
Dec18 |
180627 |
75.34 |
75.55 |
75.00 |
75.36 |
-0.09 |
45 |
5,017 |
+6 |
Mar19 |
180627 |
75.55 |
75.62 |
75.40 |
75.51 |
-0.09 |
1 |
513 |
+1 |
Jun19 |
180627 |
75.71 |
75.71 |
75.42 |
75.64 |
-0.09 |
12 |
56 |
+12 |
Total Volume and Open Interest |
68,056 |
160,788 |
+1,960 |
Japanese Yen(CME) |
Sep18 |
180627 |
91.40 |
91.70 |
91.01 |
91.25 |
-0.08 |
150,342 |
155,731 |
+3,487 |
Dec18 |
180627 |
92.00 |
92.28 |
91.69 |
91.88 |
-0.08 |
28 |
818 |
+1 |
Mar19 |
180627 |
92.58 |
92.58 |
92.58 |
92.58 |
-0.09 |
3 |
42 |
+1 |
Total Volume and Open Interest |
151,734 |
157,311 |
+3,490 |
Swiss Franc(CME) |
Sep18 |
180627 |
101.62 |
101.80 |
100.93 |
101.01 |
-0.61 |
16,715 |
91,951 |
-705 |
Dec18 |
180627 |
102.46 |
102.64 |
101.83 |
101.86 |
-0.62 |
0 |
97 |
+0 |
Mar19 |
180627 |
102.78 |
103.43 |
102.78 |
102.78 |
-0.63 |
0 |
13 |
+0 |
Total Volume and Open Interest |
16,715 |
92,061 |
-705 |
EuroFX(CME) |
Sep18 |
180627 |
117.17 |
117.45 |
116.12 |
116.28 |
-0.95 |
217,497 |
471,410 |
+925 |
Dec18 |
180627 |
118.10 |
118.29 |
116.97 |
117.14 |
-0.95 |
536 |
4,642 |
+49 |
Mar19 |
180627 |
119.17 |
119.18 |
118.07 |
118.07 |
-0.97 |
19 |
856 |
-4 |
Total Volume and Open Interest |
223,194 |
484,713 |
+683 |
Mexican Peso(CME) |
Jul18 |
180627 |
493.75 |
493.75 |
493.75 |
493.75 |
-7.00 |
0 |
20 |
+0 |
Aug18 |
180627 |
491.63 |
491.63 |
491.63 |
491.63 |
-6.88 |
|
|
|
Total Volume and Open Interest |
63,987 |
155,456 |
+347 |
Brazilian Real(CME) |
Jul18 |
180627 |
262.55 |
263.80 |
257.90 |
258.35 |
-5.55 |
6,045 |
38,876 |
+1,870 |
Aug18 |
180627 |
261.80 |
263.00 |
257.15 |
257.55 |
-5.65 |
2,451 |
2,198 |
+1,828 |
Sep18 |
180627 |
260.75 |
261.95 |
256.35 |
256.75 |
-5.55 |
14 |
4,345 |
-9 |
Oct18 |
180627 |
256.25 |
256.25 |
256.25 |
256.25 |
-5.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,510 |
45,475 |
+3,689 |
30-Year T-Bonds(CBOT) |
Sep18 |
180627 |
144~080 |
145~110 |
144~050 |
145~090 |
+1~010 |
234,102 |
791,089 |
+1,438 |
Dec18 |
180627 |
144~170 |
144~170 |
144~150 |
144~170 |
+1~010 |
567 |
577 |
+499 |
Mar19 |
180627 |
143~260 |
143~260 |
143~260 |
143~260 |
+1~010 |
|
|
|
Total Volume and Open Interest |
234,669 |
791,666 |
+1,937 |
10-Year T-Notes(CBOT) |
Sep18 |
180627 |
119~315 |
120~130 |
119~300 |
120~125 |
+0~125 |
1,504,375 |
3,470,426 |
+605 |
Dec18 |
180627 |
120~010 |
120~065 |
119~245 |
120~065 |
+0~135 |
1 |
22 |
+0 |
Mar19 |
180627 |
119~315 |
119~315 |
119~315 |
119~315 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,504,376 |
3,470,448 |
+605 |
5-Year T-Notes(CBOT) |
Jun18 |
180627 |
113~304 |
114~012 |
113~252 |
114~012 |
+0~072 |
1,441 |
29,630 |
-4,743 |
Sep18 |
180627 |
113~164 |
113~244 |
113~156 |
113~242 |
+0~074 |
879,868 |
3,707,420 |
+4,679 |
Dec18 |
180627 |
113~046 |
113~046 |
113~046 |
113~046 |
+0~074 |
0 |
4 |
+0 |
Total Volume and Open Interest |
881,309 |
3,737,054 |
-64 |
2 Year T-Notes(CBOT) |
Jun18 |
180627 |
106~024 |
106~040 |
106~022 |
106~040 |
+0~016 |
524 |
6,407 |
-1,261 |
Sep18 |
180627 |
105~286 |
105~312 |
105~284 |
105~312 |
+0~024 |
270,368 |
1,843,272 |
-12,587 |
Dec18 |
180627 |
105~234 |
105~234 |
105~234 |
105~234 |
+0~024 |
|
|
|
Total Volume and Open Interest |
270,892 |
1,849,679 |
-13,848 |
Eurodollars(CME) |
Sep18 |
180627 |
97.545 |
97.560 |
97.545 |
97.550 |
+0.005 |
169,589 |
1,341,470 |
-14,000 |
Dec18 |
180627 |
97.355 |
97.380 |
97.355 |
97.370 |
+0.015 |
213,627 |
1,825,765 |
+1,032 |
Mar19 |
180627 |
97.230 |
97.260 |
97.225 |
97.255 |
+0.025 |
144,941 |
1,349,501 |
-4,620 |
Jun19 |
180627 |
97.135 |
97.170 |
97.130 |
97.165 |
+0.030 |
159,235 |
1,285,802 |
+5,452 |
Sep19 |
180627 |
97.070 |
97.115 |
97.065 |
97.110 |
+0.040 |
185,777 |
940,112 |
+1,317 |
Dec19 |
180627 |
97.025 |
97.075 |
97.020 |
97.070 |
+0.045 |
312,194 |
1,858,876 |
-20,722 |
Mar20 |
180627 |
97.015 |
97.065 |
97.010 |
97.060 |
+0.045 |
151,353 |
969,959 |
-6,751 |
Jun20 |
180627 |
97.015 |
97.070 |
97.010 |
97.065 |
+0.050 |
127,958 |
844,137 |
-16,120 |
Sep20 |
180627 |
97.015 |
97.075 |
97.010 |
97.070 |
+0.055 |
102,939 |
738,791 |
-2,793 |
Dec20 |
180627 |
97.010 |
97.070 |
97.005 |
97.065 |
+0.055 |
96,344 |
752,907 |
+7,128 |
Mar21 |
180627 |
97.020 |
97.080 |
97.015 |
97.075 |
+0.055 |
88,519 |
355,967 |
+490 |
Jun21 |
180627 |
97.020 |
97.080 |
97.015 |
97.075 |
+0.055 |
65,794 |
266,358 |
+749 |
Sep21 |
180627 |
97.020 |
97.075 |
97.010 |
97.075 |
+0.055 |
42,915 |
210,343 |
+4,196 |
Dec21 |
180627 |
97.005 |
97.070 |
97.000 |
97.065 |
+0.055 |
52,819 |
305,921 |
-496 |
Mar22 |
180627 |
97.010 |
97.065 |
97.000 |
97.065 |
+0.055 |
34,287 |
121,720 |
+5,051 |
Jun22 |
180627 |
97.005 |
97.060 |
96.995 |
97.060 |
+0.055 |
28,497 |
101,074 |
+1,064 |
Sep22 |
180627 |
97.000 |
97.055 |
96.990 |
97.055 |
+0.055 |
21,897 |
69,828 |
+538 |
Dec22 |
180627 |
96.980 |
97.040 |
96.975 |
97.035 |
+0.055 |
19,921 |
122,337 |
+2,002 |
Total Volume and Open Interest |
2,096,552 |
13,859,873 |
-23,401 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180627 |
158~14 |
160~00 |
158~08 |
159~30 |
+1~19 |
90,089 |
960,988 |
-1,023 |
Dec18 |
180627 |
160~06 |
160~06 |
160~06 |
160~06 |
+1~20 |
22 |
23 |
+20 |
Total Volume and Open Interest |
90,111 |
961,011 |
-1,003 |
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 |
180627 |
127~280 |
128~150 |
127~260 |
128~145 |
+0~185 |
141,814 |
540,130 |
+3,724 |
Dec18 |
180627 |
128~145 |
128~145 |
128~145 |
128~145 |
+0~185 |
|
|
|
Total Volume and Open Interest |
141,814 |
540,130 |
+3,724 |
30 Day Federal Funds(CBOT) |
Jun18 |
180627 |
98.180 |
98.180 |
98.177 |
98.177 |
unch |
5,029 |
143,496 |
-791 |
Jul18 |
180627 |
98.075 |
98.080 |
98.070 |
98.075 |
unch |
10,565 |
249,195 |
-3,302 |
Aug18 |
180627 |
98.075 |
98.075 |
98.070 |
98.070 |
-0.005 |
23,751 |
279,626 |
+725 |
Sep18 |
180627 |
98.045 |
98.050 |
98.045 |
98.045 |
unch |
11,925 |
117,059 |
-1,908 |
Oct18 |
180627 |
97.890 |
97.900 |
97.890 |
97.895 |
+0.005 |
24,598 |
252,736 |
-2,204 |
Nov18 |
180627 |
97.880 |
97.895 |
97.880 |
97.890 |
+0.010 |
19,968 |
233,363 |
-1,352 |
Total Volume and Open Interest |
144,961 |
2,035,768 |
-14,010 |
Japanese Govt Bonds(SGX) |
Sep18 |
180627 |
150.84 |
150.87 |
150.79 |
150.85 |
+0.01 |
886 |
21,960 |
-65 |
Dec18 |
180627 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.01 |
|
|
|
Mar19 |
180627 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.01 |
|
|
|
Total Volume and Open Interest |
886 |
21,960 |
-65 |
Euro-Buxl(EUREX) |
Sep18 |
180627 |
174.46 |
176.30 |
174.38 |
175.94 |
+1.44 |
43,919 |
224,897 |
-2,972 |
Dec18 |
180627 |
174.46 |
174.46 |
174.46 |
174.46 |
+1.44 |
0 |
1 |
+0 |
Mar19 |
180627 |
173.44 |
173.44 |
173.44 |
173.44 |
+1.44 |
|
|
|
Total Volume and Open Interest |
43,919 |
224,898 |
-2,972 |
Euro-Bund(EUREX) |
Sep18 |
180627 |
162.09 |
162.55 |
162.01 |
162.30 |
+0.21 |
510,179 |
1,861,948 |
+25,259 |
Dec18 |
180627 |
159.62 |
159.92 |
159.57 |
159.75 |
+0.18 |
80 |
158 |
-8 |
Mar19 |
180627 |
160.00 |
160.00 |
159.75 |
159.75 |
+0.18 |
|
|
|
Total Volume and Open Interest |
510,259 |
1,862,106 |
+25,251 |
Euro-Bobl(EUREX) |
Sep18 |
180627 |
132.10 |
132.29 |
132.08 |
132.15 |
+0.04 |
278,383 |
1,573,258 |
+30,113 |
Dec18 |
180627 |
131.37 |
131.37 |
131.37 |
131.37 |
+0.04 |
0 |
28 |
+0 |
Mar19 |
180627 |
131.37 |
131.37 |
131.37 |
131.37 |
+0.04 |
|
|
|
Total Volume and Open Interest |
278,383 |
1,573,286 |
+30,113 |
Euro-Schatz(EUREX) |
Sep18 |
180627 |
112.10 |
112.13 |
112.08 |
112.10 |
+0.00 |
316,119 |
1,844,782 |
-18,002 |
Dec18 |
180627 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.00 |
|
|
|
Mar19 |
180627 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.00 |
|
|
|
Total Volume and Open Interest |
316,119 |
1,844,782 |
-18,002 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180627 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
4,345 |
+0 |
Dec18 |
180627 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
13,365 |
+0 |
Total Volume and Open Interest |
35 |
29,468 |
+20 |
Long Gilt(LIFFE) |
Jun18 |
180627 |
124~04 |
124~08 |
123~31 |
124~08 |
+0~16 |
533 |
48,234 |
-99 |
Sep18 |
180627 |
122~28 |
123~12 |
122~28 |
123~11 |
+0~15 |
135,121 |
738,944 |
-4,933 |
Total Volume and Open Interest |
135,654 |
787,230 |
-5,032 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180627 |
99.19 |
99.21 |
99.18 |
99.21 |
+0.01 |
50,180 |
497,412 |
-3,276 |
Dec18 |
180627 |
99.12 |
99.15 |
99.12 |
99.14 |
+0.02 |
68,602 |
496,250 |
+7,921 |
Mar19 |
180627 |
99.04 |
99.08 |
99.04 |
99.07 |
+0.03 |
50,412 |
332,308 |
+2,524 |
Jun19 |
180627 |
98.97 |
99.02 |
98.97 |
99.00 |
+0.03 |
39,161 |
310,155 |
+3,438 |
Sep19 |
180627 |
98.90 |
98.95 |
98.90 |
98.94 |
+0.04 |
35,286 |
265,900 |
+555 |
Dec19 |
180627 |
98.83 |
98.89 |
98.83 |
98.88 |
+0.05 |
23,683 |
272,055 |
+824 |
Total Volume and Open Interest |
444,026 |
3,049,513 |
+20,675 |
3-Mth Euribor(LIFFE) |
Sep18 |
180627 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
22,818 |
537,664 |
-4,357 |
Dec18 |
180627 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
34,631 |
518,522 |
+700 |
Mar19 |
180627 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
69,912 |
464,798 |
+11,530 |
Total Volume and Open Interest |
605,383 |
4,860,304 |
+19,642 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180627 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.02 |
31,823 |
228,434 |
-3,646 |
Dec18 |
180627 |
97.99 |
98.01 |
97.99 |
98.01 |
+0.02 |
16,322 |
219,172 |
-4,480 |
Mar19 |
180627 |
97.97 |
97.98 |
97.96 |
97.98 |
+0.01 |
16,761 |
183,365 |
+3,973 |
Jun19 |
180627 |
97.92 |
97.95 |
97.92 |
97.94 |
+0.01 |
15,100 |
132,234 |
+4,028 |
Sep19 |
180627 |
97.87 |
97.89 |
97.86 |
97.89 |
+0.02 |
7,694 |
90,497 |
+828 |
Dec19 |
180627 |
97.82 |
97.84 |
97.81 |
97.84 |
+0.02 |
8,375 |
101,041 |
+3,318 |
Mar20 |
180627 |
97.76 |
97.79 |
97.76 |
97.79 |
+0.02 |
5,026 |
60,150 |
+1,182 |
Jun20 |
180627 |
97.72 |
97.74 |
97.71 |
97.74 |
+0.02 |
1,669 |
24,937 |
+910 |
Sep20 |
180627 |
97.66 |
97.69 |
97.66 |
97.69 |
+0.01 |
3 |
4,331 |
+0 |
Dec20 |
180627 |
97.64 |
97.64 |
97.64 |
97.64 |
+0.02 |
303 |
2,192 |
+303 |
Total Volume and Open Interest |
103,139 |
1,048,070 |
+6,479 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180627 |
97.35 |
97.37 |
97.34 |
97.37 |
+0.02 |
100,469 |
1,077,161 |
-3,305 |
Dec18 |
180627 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.02 |
|
|
|
Total Volume and Open Interest |
100,469 |
1,077,161 |
-3,305 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180627 |
97.89 |
97.90 |
97.88 |
97.90 |
+0.01 |
106,075 |
970,396 |
+9,584 |
Dec18 |
180627 |
97.88 |
97.88 |
97.88 |
97.88 |
+0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
106,075 |
972,768 |
+9,584 |
Gold(CMX) |
Jun18 |
180627 |
1255.5 |
1255.5 |
1252.3 |
1252.8 |
-3.8 |
37 |
108 |
-26 |
Aug18 |
180627 |
1260.5 |
1261.9 |
1252.2 |
1256.1 |
-3.8 |
201,565 |
329,151 |
-262 |
Oct18 |
180627 |
1265.9 |
1267.4 |
1258.2 |
1261.9 |
-3.7 |
1,663 |
13,755 |
+258 |
Dec18 |
180627 |
1271.3 |
1273.8 |
1264.2 |
1268.0 |
-3.8 |
7,389 |
98,966 |
+1,828 |
Feb19 |
180627 |
1276.5 |
1277.9 |
1271.8 |
1274.1 |
-3.8 |
221 |
15,736 |
+27 |
Apr19 |
180627 |
1284.6 |
1285.6 |
1277.6 |
1280.2 |
-3.8 |
152 |
4,999 |
-96 |
Jun19 |
180627 |
1286.5 |
1286.5 |
1286.5 |
1286.5 |
-3.9 |
24 |
4,242 |
+1 |
Aug19 |
180627 |
1293.7 |
1293.7 |
1289.4 |
1292.7 |
-3.9 |
2 |
917 |
-1 |
Oct19 |
180627 |
1299.2 |
1299.2 |
1299.2 |
1299.2 |
-3.8 |
50 |
199 |
+50 |
Dec19 |
180627 |
1307.8 |
1307.8 |
1304.5 |
1305.7 |
-3.9 |
84 |
4,121 |
-44 |
Feb20 |
180627 |
1312.3 |
1312.3 |
1312.3 |
1312.3 |
-3.9 |
0 |
1 |
+0 |
Apr20 |
180627 |
1318.7 |
1318.7 |
1318.7 |
1318.7 |
-3.9 |
|
|
|
Total Volume and Open Interest |
211,482 |
474,898 |
+1,705 |
Silver(CMX) |
Jul18 |
180627 |
1628.0 |
1629.5 |
1594.5 |
1615.1 |
-9.9 |
72,140 |
54,183 |
-8,395 |
Sep18 |
180627 |
1636.5 |
1637.5 |
1603.5 |
1623.7 |
-9.4 |
30,135 |
126,865 |
+10,102 |
Dec18 |
180627 |
1647.5 |
1649.0 |
1615.0 |
1635.5 |
-9.4 |
2,168 |
33,070 |
-10 |
Mar19 |
180627 |
1660.5 |
1660.5 |
1634.0 |
1647.4 |
-9.5 |
250 |
3,797 |
+104 |
May19 |
180627 |
1655.0 |
1655.7 |
1644.0 |
1655.7 |
-9.5 |
13 |
305 |
-2 |
Jul19 |
180627 |
1664.0 |
1664.0 |
1652.5 |
1664.0 |
-9.5 |
3 |
498 |
+1 |
Sep19 |
180627 |
1673.1 |
1673.1 |
1673.1 |
1673.1 |
-9.4 |
0 |
151 |
+0 |
Total Volume and Open Interest |
105,189 |
220,980 |
+1,932 |
Platinum(NYMEX) |
Jul18 |
180627 |
869.0 |
869.4 |
852.1 |
858.3 |
-13.0 |
32,139 |
20,335 |
-10,385 |
Oct18 |
180627 |
872.2 |
872.7 |
856.0 |
862.0 |
-12.7 |
16,878 |
64,878 |
+8,032 |
Jan19 |
180627 |
873.3 |
874.4 |
861.0 |
867.3 |
-12.8 |
67 |
2,175 |
+120 |
Apr19 |
180627 |
874.0 |
874.0 |
866.9 |
873.2 |
-13.3 |
10 |
96 |
+5 |
Total Volume and Open Interest |
49,160 |
87,594 |
-2,221 |
Palladium(NYMEX) |
Sep18 |
180627 |
952.00 |
957.60 |
935.00 |
943.90 |
-10.80 |
4,571 |
20,492 |
-291 |
Dec18 |
180627 |
951.60 |
951.60 |
932.20 |
939.20 |
-10.70 |
42 |
1,662 |
+1 |
Mar19 |
180627 |
933.90 |
933.90 |
933.90 |
933.90 |
-10.70 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,613 |
22,178 |
-290 |
Copper(CMX) |
Jul18 |
180627 |
299.55 |
300.45 |
296.05 |
298.45 |
-0.75 |
81,823 |
34,852 |
-9,145 |
Sep18 |
180627 |
302.00 |
302.70 |
298.45 |
300.75 |
-0.80 |
62,174 |
120,124 |
+6,957 |
Dec18 |
180627 |
304.00 |
304.85 |
300.80 |
303.00 |
-0.85 |
13,899 |
56,400 |
+4,075 |
Mar19 |
180627 |
304.00 |
306.90 |
303.15 |
305.20 |
-0.85 |
4,745 |
24,135 |
+167 |
May19 |
180627 |
304.70 |
308.25 |
304.30 |
306.35 |
-0.85 |
1,109 |
7,342 |
-185 |
Total Volume and Open Interest |
167,920 |
265,002 |
+2,625 |
E-mini DJIA Index(CBOT) |
Sep18 |
180627 |
24279 |
24564 |
24079 |
24135 |
-168 |
310,488 |
87,817 |
+2,479 |
Dec18 |
180627 |
24303 |
24564 |
24099 |
24144 |
-169 |
715 |
525 |
+54 |
Mar19 |
180627 |
24175 |
24556 |
24143 |
24175 |
-170 |
5 |
22 |
+1 |
Jun19 |
180627 |
24210 |
24210 |
24210 |
24210 |
-167 |
|
|
|
Total Volume and Open Interest |
311,208 |
88,364 |
+2,534 |
S & P 500(CME) |
Sep18 |
180627 |
2727.30 |
2747.80 |
2703.00 |
2704.90 |
-23.60 |
3,836 |
54,166 |
+2,926 |
Dec18 |
180627 |
2708.10 |
2750.00 |
2708.00 |
2708.10 |
-23.90 |
0 |
300 |
+0 |
Mar19 |
180627 |
2713.90 |
2755.80 |
2713.80 |
2713.90 |
-23.90 |
|
|
|
Jun19 |
180627 |
2720.20 |
2762.10 |
2720.10 |
2720.20 |
-23.90 |
|
|
|
Total Volume and Open Interest |
3,836 |
54,466 |
+2,926 |
S & P 500 E-Mini(CME) |
Sep18 |
180627 |
2726.50 |
2748.00 |
2701.00 |
2705.00 |
-23.50 |
2,206,994 |
2,638,026 |
+19,035 |
Dec18 |
180627 |
2730.25 |
2751.25 |
2704.50 |
2708.00 |
-24.00 |
3,755 |
46,703 |
+129 |
Mar19 |
180627 |
2731.75 |
2756.25 |
2712.00 |
2714.00 |
-23.75 |
3,070 |
7,910 |
+376 |
Jun19 |
180627 |
2740.00 |
2748.00 |
2720.25 |
2720.25 |
-23.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,213,819 |
2,692,640 |
+19,540 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180627 |
7098.25 |
7151.50 |
6988.00 |
6998.25 |
-105.75 |
598,963 |
230,018 |
+4,020 |
Dec18 |
180627 |
7120.00 |
7177.25 |
7013.75 |
7023.25 |
-105.75 |
523 |
1,797 |
+24 |
Mar19 |
180627 |
7125.25 |
7190.25 |
7051.75 |
7051.75 |
-105.75 |
6 |
16 |
+6 |
Total Volume and Open Interest |
599,492 |
231,832 |
+4,050 |
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 |
180627 |
1968.90 |
1980.00 |
1945.60 |
1946.30 |
-22.40 |
23,874 |
87,109 |
+1,327 |
Dec18 |
180627 |
1949.90 |
1981.50 |
1949.90 |
1949.90 |
-22.70 |
|
|
|
Total Volume and Open Interest |
23,874 |
87,109 |
+1,327 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180627 |
15.95 |
17.40 |
15.30 |
16.93 |
+1.05 |
253,252 |
194,803 |
-4,285 |
Aug18 |
180627 |
16.20 |
17.05 |
15.65 |
16.88 |
+0.75 |
138,705 |
77,853 |
+2,991 |
Sep18 |
180627 |
16.46 |
17.15 |
16.06 |
17.08 |
+0.63 |
48,058 |
41,929 |
-1,172 |
Total Volume and Open Interest |
474,784 |
406,636 |
-336 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180627 |
1018.20 |
1018.20 |
1018.20 |
1018.20 |
-15.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180627 |
1673.20 |
1675.80 |
1643.40 |
1644.40 |
-30.20 |
202,019 |
555,415 |
-3,768 |
Dec18 |
180627 |
1677.00 |
1679.80 |
1649.50 |
1649.60 |
-30.60 |
11 |
18 |
+3 |
Mar19 |
180627 |
1658.50 |
1658.50 |
1658.50 |
1658.50 |
-28.80 |
|
|
|
Total Volume and Open Interest |
202,030 |
555,433 |
-3,765 |
Nikkei 225(CME) |
Sep18 |
180627 |
22310 |
22440 |
22125 |
22165 |
-170 |
14,863 |
29,896 |
-555 |
Dec18 |
180627 |
22035 |
22300 |
22035 |
22035 |
-170 |
1 |
2 |
+1 |
Total Volume and Open Interest |
14,864 |
29,898 |
-554 |
Nikkei 225(SGX) |
Sep18 |
180627 |
22330 |
22370 |
22165 |
22255 |
-70 |
65,650 |
139,757 |
+1,957 |
Dec18 |
180627 |
22045 |
22105 |
22045 |
22105 |
-70 |
8 |
5,018 |
+5 |
Mar19 |
180627 |
22060 |
22060 |
22060 |
22060 |
-75 |
0 |
300 |
+0 |
Total Volume and Open Interest |
69,658 |
160,852 |
+5,462 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180627 |
22305 |
22370 |
22160 |
22230 |
-90 |
736,446 |
234,644 |
+23,836 |
Dec18 |
180627 |
22145 |
22205 |
22000 |
22060 |
-80 |
5,348 |
8,046 |
+44 |
Total Volume and Open Interest |
789,332 |
305,597 |
+25,851 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180627 |
22310 |
22370 |
22160 |
22230 |
-90 |
49,995 |
260,840 |
+1,263 |
Dec18 |
180627 |
22140 |
22200 |
22000 |
22060 |
-80 |
257 |
50,928 |
-80 |
Total Volume and Open Interest |
50,341 |
379,166 |
+1,328 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180627 |
22275 |
22405 |
22090 |
22130 |
-175 |
48,994 |
52,750 |
+337 |
Dec18 |
180627 |
21970 |
22225 |
21955 |
21970 |
-175 |
1 |
1 |
+1 |
Total Volume and Open Interest |
48,995 |
52,751 |
+338 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180627 |
22330 |
22390 |
22110 |
22130 |
-170 |
1 |
7 |
+1 |
Dec18 |
180627 |
21970 |
21970 |
21970 |
21970 |
-170 |
|
|
|
Total Volume and Open Interest |
1 |
7 |
+1 |
CAC 40(EURONEXT) |
Jul18 |
180627 |
5295.0 |
5369.5 |
5243.0 |
5325.0 |
+46.5 |
81,579 |
326,622 |
+2,599 |
Aug18 |
180627 |
5280.0 |
5364.0 |
5243.5 |
5323.0 |
+47.0 |
1,045 |
1,278 |
+1,045 |
Sep18 |
180627 |
5279.5 |
5342.0 |
5243.0 |
5319.0 |
+46.5 |
322 |
19,131 |
-63 |
Total Volume and Open Interest |
82,947 |
388,064 |
+3,582 |
Hang Seng Index(HKFE) |
Jun18 |
180627 |
28952 |
29047 |
28275 |
28372 |
-573 |
266,573 |
97,425 |
-11,321 |
Jul18 |
180627 |
28770 |
28863 |
28076 |
28164 |
-595 |
50,184 |
39,292 |
+27,757 |
Total Volume and Open Interest |
317,892 |
149,908 |
+16,678 |
DAX(EUREX) |
Sep18 |
180627 |
12256.0 |
12427.5 |
12105.5 |
12326.0 |
+96.0 |
121,487 |
122,380 |
-4,073 |
Dec18 |
180627 |
12229.0 |
12395.5 |
12102.0 |
12309.0 |
+96.0 |
116 |
1,471 |
+17 |
Mar19 |
180627 |
12225.0 |
12298.5 |
12200.0 |
12298.5 |
+96.0 |
21 |
70 |
+49 |
Total Volume and Open Interest |
121,624 |
123,921 |
-4,007 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180627 |
12258.0 |
12427.0 |
12109.0 |
12326.0 |
+96.0 |
47,297 |
12,904 |
-142 |
Dec18 |
180627 |
12199.0 |
12391.0 |
12102.0 |
12309.0 |
+96.0 |
185 |
215 |
-35 |
Total Volume and Open Interest |
47,701 |
13,198 |
-216 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180627 |
3367 |
3415 |
3330 |
3385 |
+21 |
839,305 |
3,534,424 |
-20,394 |
Dec18 |
180627 |
3343 |
3397 |
3315 |
3367 |
+20 |
44 |
176,012 |
+42 |
Total Volume and Open Interest |
839,352 |
3,783,726 |
-20,345 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180627 |
8441 |
8526 |
8344 |
8491 |
+43 |
46,297 |
207,214 |
-1,956 |
Dec18 |
180627 |
8351 |
8498 |
8336 |
8472 |
+44 |
16 |
861 |
+4 |
Total Volume and Open Interest |
46,323 |
208,095 |
-1,952 |
FT-SE 100(EURONEXT) |
Sep18 |
180627 |
7499.50 |
7574.50 |
7446.50 |
7546.00 |
+54.00 |
120,075 |
638,643 |
-5,339 |
Dec18 |
180627 |
7504.50 |
7505.50 |
7504.50 |
7505.50 |
+54.50 |
7 |
1,619 |
+4 |
Mar19 |
180627 |
7445.00 |
7445.00 |
7445.00 |
7445.00 |
+54.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
120,082 |
640,272 |
-5,335 |
SPI 200(SFE) |
Sep18 |
180627 |
6155.0 |
6160.0 |
6115.0 |
6138.0 |
-14.0 |
35,798 |
337,705 |
-4,735 |
Dec18 |
180627 |
6130.0 |
6130.0 |
6130.0 |
6130.0 |
-14.0 |
0 |
3,200 |
+0 |
Mar19 |
180627 |
6083.0 |
6083.0 |
6083.0 |
6083.0 |
-14.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
35,848 |
345,890 |
-4,740 |
FTSE MIB(ISE) |
Sep18 |
180627 |
21310.00 |
21640.00 |
21065.00 |
21460.00 |
+148.00 |
26,232 |
44,581 |
+1,490 |
Dec18 |
180627 |
21060.00 |
21490.00 |
20960.00 |
21328.00 |
+146.00 |
24 |
56 |
+2 |
Mar19 |
180627 |
21243.00 |
21243.00 |
21243.00 |
21243.00 |
+146.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
26,256 |
44,657 |
+1,492 |
KOSPI 200(KFE) |
Sep18 |
180627 |
303.10 |
303.85 |
301.40 |
301.55 |
-0.85 |
278,363 |
273,620 |
-2,732 |
Dec18 |
180627 |
302.85 |
304.00 |
301.95 |
301.95 |
-0.90 |
173 |
43,310 |
+19 |
Mar19 |
180627 |
300.05 |
301.00 |
300.05 |
300.75 |
+0.35 |
3 |
2,292 |
+1 |
Total Volume and Open Interest |
278,543 |
346,809 |
-2,711 |
GSCI(CME) |
Jul18 |
180627 |
477.50 |
482.30 |
477.45 |
480.50 |
+7.20 |
69 |
14,818 |
-63 |
Aug18 |
180627 |
475.30 |
477.60 |
474.75 |
475.95 |
+6.65 |
52 |
232 |
+52 |
Sep18 |
180627 |
475.25 |
475.25 |
475.25 |
475.25 |
+6.65 |
|
|
|
Total Volume and Open Interest |
121 |
15,050 |
-11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|