|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul18 |
180628 |
865.25 |
869.50 |
859.50 |
861.25 |
-6.25 |
88,854 |
59,379 |
-21,869 |
Aug18 |
180628 |
871.25 |
875.00 |
865.00 |
866.75 |
-6.25 |
59,380 |
91,430 |
+982 |
Sep18 |
180628 |
877.00 |
880.50 |
870.75 |
872.50 |
-6.00 |
15,471 |
44,233 |
+927 |
Nov18 |
180628 |
887.00 |
892.00 |
881.50 |
883.50 |
-5.50 |
113,613 |
397,291 |
+6,114 |
Jan19 |
180628 |
896.25 |
900.75 |
890.50 |
892.50 |
-5.50 |
11,470 |
84,357 |
+418 |
Mar19 |
180628 |
901.25 |
905.50 |
896.00 |
897.50 |
-5.75 |
10,161 |
81,482 |
+4,569 |
May19 |
180628 |
910.50 |
913.75 |
904.75 |
905.75 |
-5.75 |
8,778 |
44,327 |
+6,667 |
Jul19 |
180628 |
919.00 |
922.25 |
912.75 |
914.00 |
-5.50 |
3,327 |
22,587 |
+263 |
Aug19 |
180628 |
912.50 |
919.25 |
912.00 |
913.75 |
-5.00 |
96 |
435 |
+46 |
Sep19 |
180628 |
910.25 |
910.75 |
906.00 |
906.50 |
-4.50 |
10 |
111 |
+1 |
Nov19 |
180628 |
905.75 |
910.75 |
901.25 |
903.75 |
-3.50 |
1,918 |
12,030 |
+27 |
Jan20 |
180628 |
911.00 |
911.00 |
909.75 |
909.75 |
-3.50 |
0 |
213 |
+0 |
Mar20 |
180628 |
911.75 |
911.75 |
911.75 |
911.75 |
-3.50 |
0 |
53 |
+0 |
May20 |
180628 |
915.75 |
915.75 |
915.75 |
915.75 |
-3.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
313,078 |
838,292 |
-1,855 |
Soybean Meal(CBOT) |
Jul18 |
180628 |
333.60 |
335.80 |
330.70 |
331.40 |
-2.50 |
43,365 |
24,344 |
-13,001 |
Aug18 |
180628 |
332.00 |
334.70 |
330.40 |
330.70 |
-1.60 |
38,865 |
76,434 |
+3,033 |
Sep18 |
180628 |
331.90 |
334.50 |
330.60 |
331.10 |
-0.90 |
15,559 |
58,163 |
+115 |
Oct18 |
180628 |
331.10 |
334.10 |
330.40 |
331.10 |
-0.50 |
7,708 |
34,098 |
+1,221 |
Dec18 |
180628 |
331.10 |
334.00 |
330.20 |
331.30 |
-0.20 |
46,097 |
189,909 |
+5,214 |
Jan19 |
180628 |
328.90 |
331.70 |
327.70 |
329.10 |
-0.10 |
3,905 |
41,274 |
+301 |
Mar19 |
180628 |
324.70 |
326.80 |
323.60 |
324.10 |
-0.30 |
3,324 |
29,381 |
+347 |
May19 |
180628 |
323.30 |
325.40 |
322.40 |
322.90 |
-0.10 |
1,469 |
14,129 |
+487 |
Jul19 |
180628 |
324.80 |
327.10 |
323.90 |
324.60 |
+0.10 |
1,489 |
14,835 |
+317 |
Aug19 |
180628 |
324.10 |
326.50 |
324.10 |
324.30 |
+0.20 |
183 |
1,904 |
+111 |
Total Volume and Open Interest |
163,465 |
495,303 |
-1,378 |
Soybean Oil(CBOT) |
Jul18 |
180628 |
28.90 |
29.27 |
28.86 |
29.01 |
unch |
47,910 |
30,475 |
-12,136 |
Aug18 |
180628 |
29.00 |
29.40 |
28.99 |
29.13 |
unch |
37,249 |
71,019 |
+6,090 |
Sep18 |
180628 |
29.13 |
29.51 |
29.10 |
29.25 |
unch |
17,261 |
41,372 |
+1,919 |
Oct18 |
180628 |
29.28 |
29.64 |
29.26 |
29.39 |
unch |
6,622 |
24,037 |
+1,980 |
Dec18 |
180628 |
29.56 |
29.94 |
29.52 |
29.68 |
unch |
47,725 |
221,996 |
+1,626 |
Jan19 |
180628 |
29.81 |
30.18 |
29.78 |
29.92 |
-0.01 |
7,407 |
42,324 |
+2,126 |
Mar19 |
180628 |
30.16 |
30.49 |
30.12 |
30.24 |
-0.01 |
3,670 |
32,904 |
+309 |
May19 |
180628 |
30.49 |
30.82 |
30.44 |
30.57 |
-0.01 |
1,444 |
12,558 |
+17 |
Jul19 |
180628 |
30.82 |
31.11 |
30.79 |
30.87 |
-0.04 |
1,952 |
11,104 |
-14 |
Aug19 |
180628 |
30.98 |
31.22 |
30.91 |
31.00 |
-0.03 |
152 |
2,568 |
-75 |
Total Volume and Open Interest |
172,185 |
500,152 |
+2,018 |
Canola(WCE) |
Jul18 |
180628 |
523.7 |
526.6 |
508.1 |
510.4 |
-13.3 |
7,780 |
13,949 |
-6,937 |
Nov18 |
180628 |
512.1 |
515.7 |
510.0 |
510.4 |
-2.5 |
14,281 |
120,968 |
-4,355 |
Jan19 |
180628 |
516.6 |
519.5 |
515.8 |
516.2 |
-2.1 |
2,672 |
32,512 |
+523 |
Mar19 |
180628 |
519.2 |
521.3 |
518.3 |
519.0 |
-1.5 |
723 |
3,789 |
+403 |
May19 |
180628 |
519.8 |
521.6 |
519.7 |
520.4 |
-1.7 |
17 |
879 |
+15 |
Total Volume and Open Interest |
25,478 |
172,464 |
-10,351 |
Corn(CBOT) |
Jul18 |
180628 |
351.50 |
352.50 |
344.50 |
345.00 |
-7.50 |
227,152 |
142,195 |
-58,173 |
Sep18 |
180628 |
360.50 |
361.75 |
354.00 |
354.25 |
-7.50 |
174,383 |
625,486 |
+10,127 |
Dec18 |
180628 |
372.00 |
373.00 |
365.50 |
366.00 |
-7.25 |
209,659 |
714,204 |
+12,693 |
Mar19 |
180628 |
381.25 |
382.50 |
375.25 |
375.75 |
-7.00 |
29,328 |
203,573 |
+3,214 |
May19 |
180628 |
388.50 |
389.25 |
382.25 |
382.25 |
-7.25 |
5,851 |
34,365 |
+120 |
Jul19 |
180628 |
395.00 |
395.50 |
388.75 |
389.00 |
-6.75 |
8,537 |
77,816 |
-999 |
Sep19 |
180628 |
390.75 |
391.25 |
385.00 |
385.00 |
-6.25 |
594 |
21,417 |
-7 |
Dec19 |
180628 |
395.50 |
396.25 |
389.50 |
390.00 |
-6.50 |
6,610 |
61,557 |
+152 |
Mar20 |
180628 |
400.00 |
400.25 |
399.50 |
399.50 |
-6.25 |
121 |
2,565 |
+69 |
May20 |
180628 |
410.50 |
410.50 |
405.75 |
405.75 |
-6.25 |
35 |
400 |
+31 |
Total Volume and Open Interest |
662,393 |
1,885,804 |
-32,767 |
Wheat(CBOT) |
Jul18 |
180628 |
478.00 |
485.25 |
474.25 |
479.50 |
unch |
27,495 |
22,186 |
-7,657 |
Sep18 |
180628 |
487.50 |
492.75 |
482.75 |
483.50 |
-5.00 |
72,866 |
191,433 |
+4,911 |
Dec18 |
180628 |
502.25 |
508.00 |
498.75 |
499.50 |
-4.25 |
38,415 |
161,967 |
+1,293 |
Mar19 |
180628 |
518.25 |
523.00 |
514.75 |
515.25 |
-4.00 |
6,403 |
48,769 |
+786 |
May19 |
180628 |
529.25 |
533.75 |
526.00 |
527.00 |
-3.75 |
1,109 |
11,298 |
+101 |
Jul19 |
180628 |
534.50 |
538.50 |
530.75 |
532.00 |
-4.25 |
1,666 |
29,765 |
-229 |
Total Volume and Open Interest |
148,423 |
478,880 |
-918 |
Wheat(KCBT) |
Jul18 |
180628 |
458.25 |
463.00 |
452.75 |
453.25 |
-7.00 |
17,252 |
20,842 |
-8,934 |
Sep18 |
180628 |
477.75 |
481.25 |
471.50 |
472.00 |
-6.25 |
43,229 |
113,048 |
+2,260 |
Dec18 |
180628 |
500.00 |
504.25 |
495.00 |
495.50 |
-6.00 |
16,662 |
73,663 |
-1,158 |
Mar19 |
180628 |
518.00 |
522.00 |
514.00 |
514.50 |
-5.25 |
4,840 |
23,798 |
+1,192 |
May19 |
180628 |
530.75 |
534.25 |
526.75 |
527.00 |
-5.50 |
880 |
5,914 |
+140 |
Jul19 |
180628 |
543.00 |
544.00 |
536.00 |
537.25 |
-5.75 |
895 |
9,903 |
+79 |
Sep19 |
180628 |
554.75 |
555.25 |
549.75 |
550.00 |
-5.75 |
86 |
1,022 |
-15 |
Total Volume and Open Interest |
83,922 |
249,919 |
-6,471 |
Wheat(MGE) |
Jul18 |
180628 |
528.75 |
529.00 |
519.75 |
521.50 |
-5.50 |
3,252 |
3,924 |
-1,817 |
Sep18 |
180628 |
542.50 |
543.50 |
535.75 |
537.50 |
-3.75 |
8,193 |
25,954 |
+573 |
Dec18 |
180628 |
559.25 |
559.50 |
554.00 |
555.25 |
-2.00 |
1,606 |
15,093 |
-142 |
Mar19 |
180628 |
575.00 |
575.00 |
570.00 |
571.00 |
-2.00 |
1,006 |
5,001 |
+142 |
May19 |
180628 |
580.50 |
583.25 |
580.25 |
581.25 |
-1.75 |
758 |
1,435 |
+236 |
Jul19 |
180628 |
590.00 |
591.25 |
589.50 |
589.75 |
-2.25 |
69 |
910 |
-4 |
Total Volume and Open Interest |
14,924 |
52,881 |
-1,022 |
Oats(CBOT) |
Jul18 |
180628 |
248.00 |
253.50 |
241.50 |
243.00 |
-11.00 |
540 |
483 |
-314 |
Sep18 |
180628 |
241.00 |
245.00 |
235.25 |
237.50 |
-3.25 |
185 |
1,582 |
+41 |
Dec18 |
180628 |
243.25 |
246.50 |
236.50 |
237.50 |
-7.25 |
300 |
2,971 |
+89 |
Mar19 |
180628 |
244.00 |
244.00 |
241.50 |
241.50 |
-7.25 |
2 |
48 |
+0 |
Total Volume and Open Interest |
1,027 |
5,084 |
-184 |
Rough Rice(CBOT) |
Jul18 |
180628 |
11.84 |
12.00 |
11.32 |
11.42 |
-0.28 |
553 |
835 |
-441 |
Sep18 |
180628 |
11.46 |
11.70 |
11.19 |
11.22 |
-0.26 |
922 |
6,366 |
-141 |
Nov18 |
180628 |
11.41 |
11.61 |
11.19 |
11.19 |
-0.24 |
70 |
970 |
-8 |
Jan19 |
180628 |
11.70 |
11.70 |
11.39 |
11.39 |
-0.15 |
53 |
36 |
+29 |
Total Volume and Open Interest |
1,598 |
8,207 |
-561 |
Live Cattle(CME) |
Jun18 |
180628 |
106.850 |
108.350 |
106.730 |
108.200 |
+1.165 |
1,016 |
1,973 |
-564 |
Aug18 |
180628 |
102.650 |
103.980 |
102.300 |
103.730 |
+1.000 |
21,257 |
141,707 |
-878 |
Oct18 |
180628 |
106.080 |
107.300 |
105.900 |
107.035 |
+0.885 |
14,059 |
82,634 |
+3,026 |
Dec18 |
180628 |
110.730 |
111.730 |
110.500 |
111.330 |
+0.600 |
8,225 |
53,956 |
-134 |
Feb19 |
180628 |
113.900 |
114.885 |
113.750 |
114.480 |
+0.345 |
2,864 |
22,558 |
+105 |
Apr19 |
180628 |
115.180 |
116.000 |
115.050 |
115.600 |
+0.300 |
1,729 |
13,556 |
+255 |
Total Volume and Open Interest |
50,663 |
327,387 |
+1,926 |
Feeder Cattle(CME) |
Aug18 |
180628 |
145.400 |
147.350 |
145.250 |
146.830 |
+1.045 |
4,267 |
23,042 |
+26 |
Sep18 |
180628 |
145.985 |
147.950 |
145.985 |
147.380 |
+0.895 |
2,790 |
7,331 |
+448 |
Oct18 |
180628 |
146.400 |
147.800 |
146.185 |
147.285 |
+0.800 |
2,050 |
5,922 |
-404 |
Nov18 |
180628 |
146.800 |
147.830 |
146.250 |
147.235 |
+0.735 |
1,005 |
4,620 |
+24 |
Jan19 |
180628 |
144.450 |
145.330 |
143.880 |
144.700 |
+0.370 |
1,211 |
3,585 |
+313 |
Mar19 |
180628 |
143.800 |
144.535 |
143.130 |
143.500 |
+0.100 |
217 |
1,493 |
-4 |
Apr19 |
180628 |
144.500 |
145.000 |
143.400 |
143.700 |
-0.130 |
48 |
270 |
+6 |
Total Volume and Open Interest |
11,590 |
46,284 |
+411 |
Lean Hogs(CME) |
Jul18 |
180628 |
80.400 |
81.285 |
80.050 |
81.135 |
+0.905 |
9,205 |
22,802 |
-1,133 |
Aug18 |
180628 |
74.830 |
76.250 |
74.650 |
75.730 |
+0.680 |
23,230 |
76,175 |
-186 |
Oct18 |
180628 |
61.100 |
61.650 |
60.950 |
61.430 |
+0.130 |
14,189 |
70,217 |
+2,356 |
Dec18 |
180628 |
56.300 |
56.850 |
56.150 |
56.580 |
+0.045 |
5,762 |
33,969 |
+715 |
Feb19 |
180628 |
61.500 |
61.750 |
61.250 |
61.650 |
+0.020 |
2,146 |
14,026 |
+112 |
Apr19 |
180628 |
66.285 |
66.475 |
66.000 |
66.385 |
unch |
1,512 |
9,475 |
+580 |
May19 |
180628 |
71.350 |
71.350 |
71.350 |
71.350 |
-0.050 |
17 |
229 |
+16 |
Jun19 |
180628 |
74.950 |
75.150 |
74.885 |
75.150 |
unch |
122 |
1,065 |
+21 |
Total Volume and Open Interest |
56,226 |
228,339 |
+2,491 |
Class III Milk(CME) |
Jun18 |
180628 |
15.24 |
15.25 |
15.24 |
15.24 |
+0.01 |
38 |
2,888 |
+2 |
Jul18 |
180628 |
14.28 |
14.40 |
14.25 |
14.34 |
+0.05 |
710 |
3,970 |
+131 |
Aug18 |
180628 |
15.32 |
15.35 |
15.13 |
15.21 |
-0.06 |
489 |
3,675 |
+119 |
Sep18 |
180628 |
15.90 |
16.00 |
15.80 |
15.92 |
+0.03 |
301 |
3,277 |
+87 |
Oct18 |
180628 |
16.06 |
16.19 |
15.98 |
16.07 |
+0.04 |
201 |
2,673 |
+79 |
Nov18 |
180628 |
15.99 |
16.15 |
15.96 |
15.99 |
+0.03 |
94 |
2,278 |
+10 |
Dec18 |
180628 |
15.92 |
16.05 |
15.87 |
15.93 |
+0.05 |
41 |
2,079 |
-12 |
Jan19 |
180628 |
15.92 |
15.92 |
15.76 |
15.80 |
+0.01 |
11 |
715 |
+2 |
Feb19 |
180628 |
15.91 |
15.91 |
15.76 |
15.80 |
+0.01 |
1 |
536 |
+1 |
Mar19 |
180628 |
15.83 |
15.83 |
15.77 |
15.77 |
+0.03 |
2 |
419 |
+1 |
Apr19 |
180628 |
15.93 |
15.93 |
15.90 |
15.90 |
+0.05 |
8 |
379 |
-5 |
May19 |
180628 |
15.90 |
15.97 |
15.90 |
15.90 |
unch |
19 |
244 |
+12 |
Jun19 |
180628 |
16.00 |
16.05 |
16.00 |
16.00 |
unch |
8 |
182 |
+1 |
Total Volume and Open Interest |
1,931 |
23,768 |
+429 |
Cocoa(ICE) |
Jul18 |
180628 |
2418 |
2418 |
2418 |
2418 |
+79 |
4 |
178 |
-3 |
Sep18 |
180628 |
2368 |
2466 |
2341 |
2451 |
+71 |
19,163 |
101,571 |
-1,157 |
Dec18 |
180628 |
2407 |
2491 |
2377 |
2475 |
+60 |
9,306 |
73,420 |
+2,342 |
Mar19 |
180628 |
2402 |
2491 |
2384 |
2475 |
+59 |
3,338 |
47,563 |
+66 |
May19 |
180628 |
2404 |
2489 |
2386 |
2472 |
+54 |
988 |
15,247 |
+17 |
Jul19 |
180628 |
2413 |
2494 |
2399 |
2477 |
+50 |
599 |
5,391 |
+244 |
Sep19 |
180628 |
2410 |
2496 |
2410 |
2480 |
+45 |
141 |
5,230 |
-8 |
Total Volume and Open Interest |
33,597 |
258,863 |
+1,507 |
Coffee "C"(ICE) |
Jul18 |
180628 |
112.00 |
112.15 |
112.00 |
112.15 |
-2.15 |
30 |
100 |
-31 |
Sep18 |
180628 |
117.05 |
117.30 |
115.35 |
115.75 |
-1.70 |
20,163 |
153,988 |
-1,757 |
Dec18 |
180628 |
120.55 |
120.70 |
118.85 |
119.20 |
-1.65 |
5,832 |
63,773 |
-356 |
Mar19 |
180628 |
124.05 |
124.20 |
122.35 |
122.70 |
-1.65 |
1,979 |
23,207 |
+652 |
May19 |
180628 |
126.45 |
126.60 |
124.75 |
125.10 |
-1.65 |
933 |
15,194 |
+286 |
Jul19 |
180628 |
128.80 |
128.85 |
127.05 |
127.40 |
-1.65 |
579 |
4,367 |
-35 |
Total Volume and Open Interest |
29,624 |
271,726 |
-1,220 |
Orange Juice(ICE) |
Jul18 |
180628 |
158.45 |
159.40 |
157.40 |
159.30 |
+1.90 |
588 |
1,773 |
-458 |
Sep18 |
180628 |
160.35 |
161.75 |
159.00 |
160.45 |
+0.10 |
774 |
10,699 |
+257 |
Nov18 |
180628 |
161.00 |
161.55 |
161.00 |
161.45 |
+0.10 |
62 |
1,738 |
+4 |
Jan19 |
180628 |
162.50 |
162.50 |
162.45 |
162.45 |
-0.05 |
63 |
376 |
+50 |
Mar19 |
180628 |
162.50 |
162.50 |
162.50 |
162.50 |
-0.05 |
6 |
61 |
+1 |
May19 |
180628 |
162.50 |
162.50 |
162.50 |
162.50 |
-0.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,493 |
14,655 |
-146 |
Sugar #11(ICE) |
Jul18 |
180628 |
11.73 |
12.02 |
11.73 |
11.88 |
+0.16 |
45,425 |
44,155 |
-18,527 |
Oct18 |
180628 |
12.08 |
12.34 |
12.07 |
12.25 |
+0.20 |
77,805 |
506,544 |
+10,120 |
Mar19 |
180628 |
12.72 |
13.00 |
12.72 |
12.92 |
+0.21 |
20,822 |
247,108 |
+4,505 |
May19 |
180628 |
12.78 |
13.04 |
12.78 |
12.98 |
+0.21 |
6,586 |
65,829 |
+2,086 |
Jul19 |
180628 |
12.87 |
13.10 |
12.87 |
13.05 |
+0.18 |
3,108 |
44,068 |
-103 |
Oct19 |
180628 |
13.05 |
13.26 |
13.05 |
13.20 |
+0.15 |
1,665 |
37,906 |
+171 |
Mar20 |
180628 |
13.66 |
13.72 |
13.64 |
13.69 |
+0.11 |
858 |
12,594 |
+103 |
May20 |
180628 |
13.69 |
13.73 |
13.69 |
13.70 |
+0.08 |
106 |
2,570 |
+11 |
Total Volume and Open Interest |
156,572 |
965,073 |
-1,520 |
London Cocoa(LCE) |
Jul18 |
180628 |
1813 |
1893 |
1797 |
1885 |
+65 |
4,404 |
43,569 |
+12 |
Sep18 |
180628 |
1756 |
1816 |
1739 |
1809 |
+52 |
7,192 |
57,145 |
-1,160 |
Dec18 |
180628 |
1778 |
1827 |
1757 |
1820 |
+40 |
3,417 |
58,989 |
+550 |
Mar19 |
180628 |
1769 |
1814 |
1750 |
1805 |
+36 |
1,769 |
51,604 |
+94 |
May19 |
180628 |
1750 |
1808 |
1748 |
1799 |
+34 |
727 |
24,262 |
+44 |
Jul19 |
180628 |
1748 |
1803 |
1747 |
1793 |
+31 |
246 |
12,413 |
+126 |
Sep19 |
180628 |
1748 |
1798 |
1746 |
1787 |
+26 |
194 |
8,271 |
+53 |
Total Volume and Open Interest |
18,039 |
262,564 |
-228 |
London Sugar(LCE) |
Aug18 |
180628 |
345.40 |
353.00 |
344.20 |
350.20 |
+7.80 |
5,646 |
32,662 |
+247 |
Oct18 |
180628 |
339.90 |
346.00 |
339.20 |
344.00 |
+6.50 |
3,907 |
34,396 |
+1,485 |
Dec18 |
180628 |
340.00 |
345.00 |
338.60 |
343.10 |
+5.80 |
909 |
13,082 |
-181 |
Mar19 |
180628 |
342.70 |
347.50 |
342.00 |
345.60 |
+4.90 |
221 |
10,096 |
+88 |
May19 |
180628 |
346.10 |
351.20 |
346.10 |
349.30 |
+4.60 |
112 |
5,071 |
+34 |
Total Volume and Open Interest |
10,988 |
101,467 |
+1,712 |
Cotton(ICE) |
Jul18 |
180628 |
85.65 |
85.65 |
84.93 |
84.93 |
-0.82 |
12 |
786 |
-104 |
Oct18 |
180628 |
85.92 |
85.98 |
84.57 |
84.57 |
-1.39 |
12 |
134 |
-2 |
Dec18 |
180628 |
84.96 |
84.96 |
83.48 |
83.55 |
-1.32 |
11,712 |
181,336 |
-1,302 |
Mar19 |
180628 |
84.31 |
84.47 |
83.10 |
83.15 |
-1.26 |
1,841 |
46,331 |
-223 |
May19 |
180628 |
84.32 |
84.32 |
83.18 |
83.20 |
-1.19 |
96 |
6,420 |
+3 |
Jul19 |
180628 |
84.37 |
84.37 |
83.30 |
83.31 |
-1.13 |
7 |
5,759 |
+2 |
Total Volume and Open Interest |
13,819 |
257,237 |
-1,584 |
Lumber(CME) |
Jul18 |
180628 |
552.4 |
559.0 |
550.1 |
558.0 |
+4.7 |
334 |
2,219 |
-135 |
Sep18 |
180628 |
534.9 |
543.8 |
533.2 |
540.8 |
+4.3 |
436 |
2,844 |
+172 |
Nov18 |
180628 |
499.4 |
508.8 |
497.8 |
505.8 |
+5.3 |
72 |
574 |
+31 |
Jan19 |
180628 |
482.0 |
484.5 |
479.9 |
482.0 |
+2.1 |
3 |
309 |
+1 |
Total Volume and Open Interest |
845 |
6,205 |
+69 |
Crude Oil(NYM) |
Aug18 |
180628 |
72.27 |
74.03 |
72.20 |
73.45 |
+0.69 |
848,537 |
405,874 |
+2,677 |
Sep18 |
180628 |
70.70 |
72.31 |
70.69 |
71.81 |
+0.55 |
214,869 |
266,610 |
+2,776 |
Oct18 |
180628 |
69.46 |
70.76 |
69.36 |
70.34 |
+0.38 |
115,310 |
190,628 |
+1,309 |
Nov18 |
180628 |
68.83 |
69.83 |
68.67 |
69.51 |
+0.29 |
56,557 |
138,990 |
-950 |
Dec18 |
180628 |
68.14 |
69.09 |
68.02 |
68.79 |
+0.18 |
111,719 |
298,191 |
+7,684 |
Jan19 |
180628 |
67.58 |
68.38 |
67.52 |
68.15 |
+0.11 |
24,263 |
126,330 |
+2,740 |
Feb19 |
180628 |
66.99 |
67.72 |
66.99 |
67.50 |
+0.04 |
9,084 |
65,341 |
-525 |
Mar19 |
180628 |
66.59 |
67.14 |
66.49 |
66.94 |
-0.01 |
14,319 |
85,702 |
-1,595 |
Apr19 |
180628 |
66.33 |
66.66 |
65.98 |
66.44 |
-0.04 |
2,577 |
49,492 |
+143 |
May19 |
180628 |
65.82 |
66.15 |
65.67 |
65.99 |
-0.07 |
1,617 |
38,472 |
+220 |
Jun19 |
180628 |
65.33 |
65.79 |
65.19 |
65.59 |
-0.09 |
30,862 |
146,828 |
-119 |
Jul19 |
180628 |
65.08 |
65.20 |
64.93 |
65.12 |
-0.12 |
1,221 |
33,645 |
-28 |
Aug19 |
180628 |
64.69 |
64.80 |
64.67 |
64.72 |
-0.13 |
1,343 |
35,691 |
+691 |
Sep19 |
180628 |
64.35 |
64.35 |
64.35 |
64.35 |
-0.14 |
4,580 |
57,899 |
+281 |
Oct19 |
180628 |
64.02 |
64.02 |
64.02 |
64.02 |
-0.15 |
929 |
30,958 |
+505 |
Nov19 |
180628 |
63.70 |
63.70 |
63.70 |
63.70 |
-0.16 |
598 |
27,961 |
+97 |
Total Volume and Open Interest |
1,483,778 |
2,423,829 |
+20,480 |
e-miNY Crude Oil(NYM) |
Aug18 |
180628 |
72.250 |
74.025 |
72.225 |
73.450 |
+0.700 |
26,577 |
2,202 |
+33 |
Sep18 |
180628 |
70.800 |
72.300 |
70.725 |
71.800 |
+0.550 |
628 |
530 |
+55 |
Oct18 |
180628 |
69.575 |
70.625 |
69.475 |
70.350 |
+0.400 |
150 |
301 |
+83 |
Nov18 |
180628 |
68.925 |
69.625 |
68.925 |
69.500 |
+0.275 |
43 |
130 |
-22 |
Dec18 |
180628 |
68.500 |
69.000 |
68.500 |
68.800 |
+0.200 |
64 |
210 |
-28 |
Jan19 |
180628 |
68.150 |
68.150 |
68.150 |
68.150 |
+0.100 |
7 |
79 |
-5 |
Feb19 |
180628 |
67.325 |
67.700 |
67.300 |
67.500 |
+0.050 |
3 |
40 |
+0 |
Mar19 |
180628 |
66.650 |
66.950 |
66.650 |
66.950 |
unch |
6 |
13 |
+1 |
Apr19 |
180628 |
66.050 |
66.500 |
66.050 |
66.450 |
-0.025 |
2 |
33 |
+0 |
May19 |
180628 |
66.000 |
66.000 |
66.000 |
66.000 |
-0.050 |
0 |
36 |
+0 |
Total Volume and Open Interest |
27,494 |
3,659 |
+116 |
NY Harbor ULSD(NYM) |
Jul18 |
180628 |
217.31 |
219.20 |
216.49 |
217.82 |
+0.10 |
24,364 |
18,084 |
-6,875 |
Aug18 |
180628 |
217.21 |
219.44 |
216.64 |
217.90 |
-0.06 |
69,052 |
103,414 |
-2,322 |
Sep18 |
180628 |
218.00 |
219.97 |
217.21 |
218.51 |
unch |
25,979 |
56,839 |
-289 |
Oct18 |
180628 |
218.23 |
220.50 |
217.77 |
219.11 |
+0.07 |
13,711 |
34,074 |
-937 |
Nov18 |
180628 |
219.08 |
220.98 |
218.33 |
219.64 |
+0.06 |
7,402 |
29,946 |
+10 |
Dec18 |
180628 |
219.19 |
221.45 |
218.81 |
220.09 |
+0.03 |
10,959 |
56,335 |
-621 |
Jan19 |
180628 |
219.98 |
221.86 |
219.34 |
220.58 |
+0.01 |
2,542 |
18,066 |
-29 |
Feb19 |
180628 |
221.34 |
221.70 |
219.24 |
220.38 |
-0.05 |
1,564 |
11,358 |
+42 |
Mar19 |
180628 |
220.63 |
220.91 |
218.53 |
219.56 |
-0.14 |
1,535 |
12,268 |
+269 |
Apr19 |
180628 |
218.06 |
219.53 |
217.22 |
218.13 |
-0.24 |
422 |
5,602 |
-7 |
May19 |
180628 |
217.42 |
218.48 |
216.50 |
217.30 |
-0.33 |
284 |
1,337 |
+25 |
Jun19 |
180628 |
218.11 |
218.48 |
216.02 |
216.89 |
-0.45 |
1,041 |
16,836 |
+181 |
Jul19 |
180628 |
218.65 |
218.65 |
217.01 |
217.39 |
-0.52 |
252 |
1,131 |
+60 |
Aug19 |
180628 |
219.50 |
219.50 |
217.85 |
218.02 |
-0.53 |
30 |
483 |
+13 |
Total Volume and Open Interest |
159,748 |
375,282 |
-10,470 |
RBOB Gasoline(NYM) |
Jul18 |
180628 |
212.23 |
215.10 |
212.01 |
213.29 |
-0.07 |
36,166 |
28,388 |
-9,871 |
Aug18 |
180628 |
209.55 |
212.60 |
209.50 |
210.55 |
-0.48 |
68,899 |
129,393 |
+1,850 |
Sep18 |
180628 |
207.67 |
210.66 |
207.50 |
208.73 |
-0.29 |
29,493 |
81,092 |
+3,075 |
Oct18 |
180628 |
196.71 |
199.38 |
196.36 |
197.60 |
-0.18 |
16,910 |
56,592 |
-849 |
Nov18 |
180628 |
193.83 |
196.66 |
193.64 |
194.98 |
-0.09 |
9,510 |
44,820 |
+1,268 |
Dec18 |
180628 |
192.20 |
194.90 |
192.20 |
193.35 |
-0.04 |
12,371 |
39,151 |
-822 |
Jan19 |
180628 |
193.07 |
194.30 |
192.23 |
193.04 |
-0.10 |
2,965 |
25,041 |
+276 |
Feb19 |
180628 |
193.06 |
194.71 |
192.78 |
193.48 |
-0.13 |
679 |
7,443 |
+60 |
Mar19 |
180628 |
194.26 |
195.76 |
193.87 |
194.62 |
-0.13 |
1,239 |
11,227 |
+3 |
Apr19 |
180628 |
210.79 |
212.30 |
210.50 |
211.17 |
-0.29 |
459 |
5,906 |
+218 |
Total Volume and Open Interest |
180,198 |
443,578 |
-4,341 |
e-miNY RBOB Gasoline(NYM) |
Jul18 |
180628 |
213.29 |
213.29 |
213.29 |
213.29 |
-0.07 |
1 |
0 |
-1 |
Aug18 |
180628 |
210.55 |
210.55 |
210.55 |
210.55 |
-0.48 |
|
|
|
Sep18 |
180628 |
208.73 |
208.73 |
208.73 |
208.73 |
-0.29 |
|
|
|
Oct18 |
180628 |
197.60 |
197.60 |
197.60 |
197.60 |
-0.18 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Aug18 |
180628 |
2.988 |
3.021 |
2.930 |
2.940 |
-0.041 |
101,090 |
203,009 |
+3,110 |
Sep18 |
180628 |
2.956 |
2.992 |
2.908 |
2.919 |
-0.032 |
23,772 |
169,687 |
+818 |
Oct18 |
180628 |
2.963 |
2.995 |
2.916 |
2.927 |
-0.028 |
18,285 |
173,692 |
-632 |
Nov18 |
180628 |
3.002 |
3.032 |
2.956 |
2.967 |
-0.026 |
16,033 |
109,203 |
-31 |
Dec18 |
180628 |
3.105 |
3.133 |
3.061 |
3.072 |
-0.026 |
8,819 |
89,653 |
+246 |
Jan19 |
180628 |
3.180 |
3.214 |
3.144 |
3.154 |
-0.026 |
14,923 |
116,355 |
-123 |
Feb19 |
180628 |
3.137 |
3.169 |
3.109 |
3.118 |
-0.024 |
5,798 |
63,142 |
+311 |
Mar19 |
180628 |
3.044 |
3.068 |
3.011 |
3.021 |
-0.022 |
9,841 |
115,959 |
+298 |
Apr19 |
180628 |
2.693 |
2.705 |
2.672 |
2.679 |
-0.016 |
7,353 |
120,469 |
+31 |
May19 |
180628 |
2.646 |
2.665 |
2.637 |
2.641 |
-0.015 |
1,785 |
56,953 |
+49 |
Jun19 |
180628 |
2.679 |
2.690 |
2.664 |
2.669 |
-0.014 |
610 |
25,305 |
-55 |
Jul19 |
180628 |
2.707 |
2.723 |
2.694 |
2.700 |
-0.014 |
389 |
24,847 |
-42 |
Aug19 |
180628 |
2.721 |
2.727 |
2.701 |
2.707 |
-0.014 |
276 |
20,336 |
-42 |
Sep19 |
180628 |
2.705 |
2.714 |
2.688 |
2.693 |
-0.013 |
233 |
24,398 |
-41 |
Oct19 |
180628 |
2.712 |
2.734 |
2.707 |
2.713 |
-0.012 |
1,743 |
46,099 |
+796 |
Nov19 |
180628 |
2.764 |
2.786 |
2.759 |
2.768 |
-0.010 |
287 |
24,083 |
+40 |
Total Volume and Open Interest |
252,122 |
1,457,927 |
-5,395 |
Brent Crude Oil(ICE) |
Aug18 |
180628 |
77.50 |
78.42 |
77.09 |
77.85 |
+0.23 |
289,472 |
138,025 |
-43,189 |
Sep18 |
180628 |
77.35 |
78.20 |
77.07 |
77.61 |
+0.15 |
325,471 |
521,452 |
+389 |
Oct18 |
180628 |
77.17 |
77.89 |
76.83 |
77.33 |
+0.16 |
120,351 |
224,073 |
+12,227 |
Nov18 |
180628 |
76.75 |
77.57 |
76.57 |
77.05 |
+0.15 |
67,979 |
167,992 |
+4,637 |
Dec18 |
180628 |
76.43 |
77.21 |
76.26 |
76.70 |
+0.13 |
178,128 |
309,620 |
+2,770 |
Jan19 |
180628 |
76.07 |
76.80 |
75.89 |
76.32 |
+0.11 |
34,114 |
112,208 |
+2,684 |
Feb19 |
180628 |
75.67 |
76.36 |
75.48 |
75.89 |
+0.07 |
17,436 |
80,916 |
+1,144 |
Mar19 |
180628 |
75.43 |
75.92 |
75.04 |
75.46 |
+0.04 |
23,680 |
63,759 |
+819 |
Apr19 |
180628 |
74.95 |
75.50 |
74.63 |
75.05 |
+0.01 |
5,488 |
37,500 |
+1,339 |
May19 |
180628 |
74.37 |
74.63 |
74.37 |
74.63 |
-0.02 |
2,250 |
34,448 |
-305 |
Jun19 |
180628 |
74.32 |
74.64 |
73.81 |
74.22 |
-0.05 |
29,144 |
115,499 |
+803 |
Jul19 |
180628 |
73.82 |
73.93 |
73.50 |
73.84 |
-0.08 |
1,388 |
33,799 |
-341 |
Aug19 |
180628 |
73.49 |
73.49 |
73.49 |
73.49 |
-0.10 |
1,296 |
26,848 |
+49 |
Sep19 |
180628 |
73.10 |
73.10 |
73.10 |
73.10 |
-0.12 |
2,345 |
46,994 |
-120 |
Total Volume and Open Interest |
1,154,360 |
2,410,178 |
-19,843 |
Gas Oil(ICE) |
Jul18 |
180628 |
663.25 |
670.75 |
661.75 |
665.25 |
-0.75 |
83,040 |
118,580 |
-3,641 |
Aug18 |
180628 |
662.75 |
671.75 |
662.75 |
666.25 |
-0.75 |
114,224 |
211,861 |
-2,570 |
Sep18 |
180628 |
665.50 |
673.50 |
664.75 |
668.00 |
-0.75 |
70,207 |
139,627 |
+14,537 |
Oct18 |
180628 |
667.00 |
675.00 |
666.50 |
669.75 |
-0.50 |
28,984 |
107,328 |
+3,626 |
Nov18 |
180628 |
665.50 |
673.00 |
665.25 |
668.00 |
-0.75 |
7,810 |
48,298 |
-500 |
Dec18 |
180628 |
663.75 |
671.25 |
663.50 |
666.00 |
-1.25 |
32,372 |
120,679 |
+1,012 |
Jan19 |
180628 |
664.25 |
671.00 |
664.00 |
666.00 |
-1.75 |
3,289 |
32,890 |
+45 |
Feb19 |
180628 |
666.25 |
671.25 |
664.75 |
666.25 |
-2.50 |
1,987 |
29,438 |
-275 |
Mar19 |
180628 |
666.25 |
668.75 |
663.25 |
665.00 |
-3.00 |
1,641 |
22,490 |
-22 |
Apr19 |
180628 |
664.50 |
667.25 |
661.00 |
663.00 |
-3.25 |
982 |
18,200 |
+16 |
Total Volume and Open Interest |
358,566 |
1,079,925 |
+13,338 |
Ethanol(CBOT) |
Jul18 |
180628 |
1.417 |
1.439 |
1.402 |
1.417 |
+0.002 |
122 |
136 |
-64 |
Aug18 |
180628 |
1.440 |
1.444 |
1.421 |
1.430 |
-0.005 |
305 |
965 |
+30 |
Sep18 |
180628 |
1.440 |
1.449 |
1.435 |
1.439 |
-0.005 |
58 |
436 |
+16 |
Oct18 |
180628 |
1.443 |
1.443 |
1.437 |
1.437 |
-0.005 |
60 |
153 |
-41 |
Nov18 |
180628 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.005 |
0 |
27 |
+0 |
Dec18 |
180628 |
1.425 |
1.427 |
1.418 |
1.418 |
-0.005 |
6 |
141 |
+6 |
Jan19 |
180628 |
1.412 |
1.412 |
1.412 |
1.412 |
-0.005 |
0 |
85 |
+0 |
Feb19 |
180628 |
1.412 |
1.412 |
1.412 |
1.412 |
-0.005 |
|
|
|
Total Volume and Open Interest |
551 |
1,943 |
-53 |
WTI Crude Oil(ICE) |
Aug18 |
180628 |
72.42 |
74.03 |
72.18 |
73.45 |
+0.69 |
64,995 |
72,378 |
-2,184 |
Sep18 |
180628 |
70.88 |
72.31 |
70.67 |
71.81 |
+0.55 |
54,784 |
73,624 |
-435 |
Oct18 |
180628 |
69.62 |
70.75 |
69.40 |
70.34 |
+0.38 |
37,015 |
38,292 |
-1,617 |
Nov18 |
180628 |
68.88 |
69.84 |
68.66 |
69.51 |
+0.29 |
18,466 |
19,677 |
+1,150 |
Dec18 |
180628 |
68.27 |
69.09 |
68.03 |
68.79 |
+0.18 |
31,656 |
133,607 |
+855 |
Jan19 |
180628 |
67.48 |
68.44 |
67.48 |
68.15 |
+0.11 |
9,042 |
23,157 |
+985 |
Feb19 |
180628 |
67.35 |
67.78 |
67.10 |
67.50 |
+0.04 |
1,551 |
13,953 |
+72 |
Mar19 |
180628 |
66.93 |
67.21 |
66.55 |
66.94 |
-0.01 |
2,841 |
19,399 |
+710 |
Apr19 |
180628 |
66.23 |
66.44 |
66.18 |
66.44 |
-0.04 |
256 |
5,017 |
-42 |
May19 |
180628 |
65.76 |
65.99 |
65.76 |
65.99 |
-0.07 |
166 |
6,758 |
+0 |
Jun19 |
180628 |
65.35 |
65.69 |
65.24 |
65.59 |
-0.09 |
5,229 |
56,283 |
-135 |
Jul19 |
180628 |
65.12 |
65.12 |
65.12 |
65.12 |
-0.12 |
79 |
4,751 |
+0 |
Aug19 |
180628 |
64.72 |
64.72 |
64.72 |
64.72 |
-0.13 |
41 |
5,187 |
+0 |
Sep19 |
180628 |
64.35 |
64.35 |
64.35 |
64.35 |
-0.14 |
172 |
11,736 |
-13 |
Oct19 |
180628 |
64.02 |
64.02 |
64.02 |
64.02 |
-0.15 |
114 |
4,139 |
+18 |
Nov19 |
180628 |
63.70 |
63.70 |
63.70 |
63.70 |
-0.16 |
101 |
3,988 |
-27 |
Total Volume and Open Interest |
237,720 |
632,935 |
+251 |
US Dollar Index(ICE) |
Sep18 |
180628 |
94.970 |
95.255 |
94.790 |
95.095 |
+0.125 |
15,302 |
45,656 |
+292 |
Dec18 |
180628 |
94.505 |
94.775 |
94.365 |
94.650 |
+0.125 |
115 |
1,517 |
+30 |
Mar19 |
180628 |
94.190 |
94.190 |
94.190 |
94.190 |
+0.125 |
2 |
399 |
+2 |
Total Volume and Open Interest |
15,443 |
47,596 |
+348 |
Australian Dollar(CME) |
Sep18 |
180628 |
73.44 |
73.63 |
73.32 |
73.49 |
-0.05 |
91,483 |
135,287 |
-367 |
Dec18 |
180628 |
73.41 |
73.65 |
73.41 |
73.54 |
-0.05 |
5 |
492 |
-1 |
Mar19 |
180628 |
73.63 |
73.63 |
73.62 |
73.62 |
-0.05 |
81 |
127 |
+80 |
Total Volume and Open Interest |
94,099 |
137,795 |
-428 |
British Pound(CME) |
Sep18 |
180628 |
131.65 |
131.67 |
130.95 |
131.13 |
-0.62 |
102,962 |
165,070 |
-298 |
Dec18 |
180628 |
131.75 |
132.05 |
131.58 |
131.71 |
-0.60 |
18 |
977 |
-1 |
Mar19 |
180628 |
132.31 |
132.31 |
132.31 |
132.31 |
-0.62 |
0 |
267 |
+0 |
Total Volume and Open Interest |
103,397 |
169,623 |
-274 |
Canadian Dollar(CME) |
Sep18 |
180628 |
75.12 |
75.63 |
75.01 |
75.46 |
+0.23 |
72,450 |
153,079 |
-1,540 |
Dec18 |
180628 |
75.24 |
75.71 |
75.20 |
75.58 |
+0.22 |
36 |
5,028 |
+11 |
Mar19 |
180628 |
75.55 |
75.79 |
75.55 |
75.71 |
+0.20 |
8 |
521 |
+8 |
Jun19 |
180628 |
75.89 |
75.99 |
75.60 |
75.84 |
+0.20 |
1 |
57 |
+1 |
Total Volume and Open Interest |
72,653 |
159,233 |
-1,555 |
Japanese Yen(CME) |
Sep18 |
180628 |
91.20 |
91.43 |
90.86 |
90.88 |
-0.37 |
127,360 |
151,743 |
-3,988 |
Dec18 |
180628 |
92.02 |
92.02 |
91.50 |
91.51 |
-0.37 |
11 |
823 |
+5 |
Mar19 |
180628 |
92.22 |
92.22 |
92.22 |
92.22 |
-0.36 |
0 |
42 |
+0 |
Total Volume and Open Interest |
128,877 |
153,566 |
-3,745 |
Swiss Franc(CME) |
Sep18 |
180628 |
101.01 |
101.07 |
100.75 |
100.81 |
-0.20 |
18,042 |
92,824 |
+873 |
Dec18 |
180628 |
101.90 |
101.90 |
101.61 |
101.67 |
-0.19 |
11 |
96 |
-1 |
Mar19 |
180628 |
102.58 |
102.58 |
102.51 |
102.58 |
-0.20 |
0 |
13 |
+0 |
Total Volume and Open Interest |
18,053 |
92,933 |
+872 |
EuroFX(CME) |
Sep18 |
180628 |
116.26 |
116.69 |
115.95 |
116.24 |
-0.04 |
248,560 |
468,366 |
-3,044 |
Dec18 |
180628 |
117.12 |
117.53 |
116.83 |
117.09 |
-0.05 |
179 |
4,613 |
-29 |
Mar19 |
180628 |
117.71 |
118.31 |
117.71 |
118.03 |
-0.04 |
3 |
856 |
+0 |
Total Volume and Open Interest |
251,155 |
481,383 |
-3,330 |
Mexican Peso(CME) |
Jul18 |
180628 |
505.50 |
505.50 |
505.50 |
505.50 |
+11.75 |
20 |
0 |
-20 |
Aug18 |
180628 |
503.25 |
503.25 |
503.25 |
503.25 |
+11.63 |
|
|
|
Total Volume and Open Interest |
64,075 |
150,501 |
-4,955 |
Brazilian Real(CME) |
Jul18 |
180628 |
258.80 |
260.65 |
258.00 |
259.70 |
+1.35 |
35,631 |
12,494 |
-26,382 |
Aug18 |
180628 |
258.00 |
259.80 |
257.15 |
258.80 |
+1.25 |
32,060 |
32,400 |
+30,202 |
Sep18 |
180628 |
258.15 |
259.15 |
256.60 |
258.00 |
+1.25 |
635 |
4,736 |
+391 |
Oct18 |
180628 |
257.45 |
257.45 |
257.45 |
257.45 |
+1.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
68,326 |
49,686 |
+4,211 |
30-Year T-Bonds(CBOT) |
Sep18 |
180628 |
145~080 |
145~110 |
144~290 |
144~310 |
-0~100 |
226,789 |
792,742 |
+1,653 |
Dec18 |
180628 |
144~130 |
144~180 |
144~060 |
144~070 |
-0~100 |
1 |
577 |
+0 |
Mar19 |
180628 |
143~160 |
143~160 |
143~160 |
143~160 |
-0~100 |
|
|
|
Total Volume and Open Interest |
226,790 |
793,319 |
+1,653 |
10-Year T-Notes(CBOT) |
Sep18 |
180628 |
120~120 |
120~145 |
120~050 |
120~060 |
-0~065 |
1,058,281 |
3,463,126 |
-7,300 |
Dec18 |
180628 |
120~060 |
120~070 |
119~315 |
119~315 |
-0~070 |
89 |
98 |
+76 |
Mar19 |
180628 |
119~245 |
119~245 |
119~245 |
119~245 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,058,370 |
3,463,224 |
-7,224 |
5-Year T-Notes(CBOT) |
Jun18 |
180628 |
114~000 |
114~016 |
113~292 |
113~296 |
-0~034 |
381 |
29,371 |
-259 |
Sep18 |
180628 |
113~236 |
113~254 |
113~196 |
113~204 |
-0~036 |
643,657 |
3,720,500 |
+13,080 |
Dec18 |
180628 |
113~020 |
113~086 |
113~020 |
113~020 |
-0~026 |
0 |
4 |
+0 |
Total Volume and Open Interest |
644,038 |
3,749,875 |
+12,821 |
2 Year T-Notes(CBOT) |
Jun18 |
180628 |
106~040 |
106~044 |
106~030 |
106~032 |
-0~006 |
1,225 |
6,193 |
-214 |
Sep18 |
180628 |
105~312 |
105~316 |
105~294 |
105~296 |
-0~014 |
250,153 |
1,846,087 |
+2,815 |
Dec18 |
180628 |
105~226 |
105~226 |
105~226 |
105~226 |
-0~006 |
|
|
|
Total Volume and Open Interest |
251,378 |
1,852,280 |
+2,601 |
Eurodollars(CME) |
Sep18 |
180628 |
97.555 |
97.555 |
97.545 |
97.545 |
-0.005 |
167,690 |
1,335,421 |
-6,049 |
Dec18 |
180628 |
97.375 |
97.385 |
97.360 |
97.360 |
-0.010 |
161,294 |
1,821,113 |
-4,652 |
Mar19 |
180628 |
97.255 |
97.265 |
97.240 |
97.240 |
-0.015 |
158,031 |
1,341,908 |
-7,593 |
Jun19 |
180628 |
97.170 |
97.175 |
97.145 |
97.145 |
-0.020 |
117,980 |
1,281,982 |
-3,820 |
Sep19 |
180628 |
97.115 |
97.120 |
97.085 |
97.090 |
-0.020 |
118,860 |
948,810 |
+8,698 |
Dec19 |
180628 |
97.075 |
97.080 |
97.045 |
97.045 |
-0.025 |
190,500 |
1,829,327 |
-29,549 |
Mar20 |
180628 |
97.065 |
97.070 |
97.030 |
97.035 |
-0.025 |
126,618 |
984,077 |
+14,118 |
Jun20 |
180628 |
97.070 |
97.075 |
97.035 |
97.035 |
-0.030 |
100,836 |
847,375 |
+3,238 |
Sep20 |
180628 |
97.070 |
97.080 |
97.035 |
97.040 |
-0.030 |
90,770 |
743,007 |
+4,216 |
Dec20 |
180628 |
97.065 |
97.065 |
97.030 |
97.035 |
-0.030 |
106,766 |
762,874 |
+9,967 |
Mar21 |
180628 |
97.075 |
97.080 |
97.040 |
97.045 |
-0.030 |
70,881 |
353,447 |
-2,520 |
Jun21 |
180628 |
97.075 |
97.075 |
97.045 |
97.045 |
-0.030 |
49,587 |
267,388 |
+1,030 |
Sep21 |
180628 |
97.070 |
97.075 |
97.045 |
97.045 |
-0.030 |
27,760 |
212,143 |
+1,800 |
Dec21 |
180628 |
97.060 |
97.060 |
97.035 |
97.035 |
-0.030 |
44,735 |
311,905 |
+5,984 |
Mar22 |
180628 |
97.060 |
97.060 |
97.035 |
97.035 |
-0.030 |
26,231 |
121,114 |
-606 |
Jun22 |
180628 |
97.055 |
97.055 |
97.030 |
97.030 |
-0.030 |
26,896 |
106,012 |
+4,938 |
Sep22 |
180628 |
97.045 |
97.050 |
97.025 |
97.025 |
-0.030 |
18,593 |
72,915 |
+3,087 |
Dec22 |
180628 |
97.025 |
97.030 |
97.010 |
97.010 |
-0.025 |
18,271 |
121,952 |
-385 |
Total Volume and Open Interest |
1,699,028 |
13,879,605 |
+19,732 |
Ultra T-Bond(CBOT) |
Jun18 |
180620 |
158~28 |
159~08 |
158~12 |
158~13 |
-0~19 |
3,635 |
9,367 |
-1,918 |
Sep18 |
180628 |
159~29 |
160~02 |
159~16 |
159~20 |
-0~10 |
93,886 |
960,738 |
-250 |
Dec18 |
180628 |
159~28 |
159~28 |
159~28 |
159~28 |
-0~10 |
10 |
33 |
+10 |
Total Volume and Open Interest |
93,896 |
960,771 |
-240 |
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 |
180628 |
128~135 |
128~165 |
128~055 |
128~075 |
-0~070 |
119,291 |
543,461 |
+3,331 |
Dec18 |
180628 |
128~075 |
128~075 |
128~075 |
128~075 |
-0~070 |
|
|
|
Total Volume and Open Interest |
119,291 |
543,461 |
+3,331 |
30 Day Federal Funds(CBOT) |
Jun18 |
180628 |
98.180 |
98.180 |
98.177 |
98.177 |
unch |
810 |
143,289 |
-207 |
Jul18 |
180628 |
98.075 |
98.085 |
98.075 |
98.080 |
+0.005 |
13,674 |
247,853 |
-1,342 |
Aug18 |
180628 |
98.070 |
98.080 |
98.070 |
98.070 |
unch |
13,086 |
279,374 |
-252 |
Sep18 |
180628 |
98.050 |
98.055 |
98.045 |
98.045 |
unch |
3,863 |
117,712 |
+653 |
Oct18 |
180628 |
97.900 |
97.905 |
97.895 |
97.895 |
unch |
11,789 |
255,023 |
+2,287 |
Nov18 |
180628 |
97.890 |
97.895 |
97.885 |
97.885 |
-0.005 |
13,661 |
229,784 |
-3,579 |
Total Volume and Open Interest |
106,546 |
2,033,397 |
-2,371 |
Japanese Govt Bonds(SGX) |
Sep18 |
180628 |
150.87 |
150.89 |
150.83 |
150.85 |
unch |
713 |
21,806 |
-154 |
Dec18 |
180628 |
150.85 |
150.85 |
150.85 |
150.85 |
unch |
|
|
|
Mar19 |
180628 |
150.85 |
150.85 |
150.85 |
150.85 |
unch |
|
|
|
Total Volume and Open Interest |
713 |
21,806 |
-154 |
Euro-Buxl(EUREX) |
Sep18 |
180628 |
176.10 |
177.00 |
175.78 |
176.74 |
+0.80 |
44,263 |
227,310 |
+2,413 |
Dec18 |
180628 |
175.26 |
175.26 |
175.26 |
175.26 |
+0.80 |
0 |
1 |
+0 |
Mar19 |
180628 |
174.24 |
174.24 |
174.24 |
174.24 |
+0.80 |
|
|
|
Total Volume and Open Interest |
44,263 |
227,311 |
+2,413 |
Euro-Bund(EUREX) |
Sep18 |
180628 |
162.42 |
162.66 |
162.18 |
162.46 |
+0.16 |
598,315 |
1,851,575 |
-10,373 |
Dec18 |
180628 |
159.75 |
160.08 |
159.69 |
159.93 |
+0.18 |
36 |
199 |
+41 |
Mar19 |
180628 |
159.93 |
159.93 |
159.93 |
159.93 |
+0.18 |
0 |
1 |
+1 |
Total Volume and Open Interest |
598,351 |
1,851,775 |
-10,331 |
Euro-Bobl(EUREX) |
Sep18 |
180628 |
132.23 |
132.30 |
132.12 |
132.21 |
+0.06 |
371,860 |
1,573,296 |
+38 |
Dec18 |
180628 |
131.43 |
131.43 |
131.43 |
131.43 |
+0.06 |
0 |
28 |
+0 |
Mar19 |
180628 |
131.43 |
131.43 |
131.43 |
131.43 |
+0.06 |
|
|
|
Total Volume and Open Interest |
371,860 |
1,573,324 |
+38 |
Euro-Schatz(EUREX) |
Sep18 |
180628 |
112.12 |
112.13 |
112.09 |
112.11 |
+0.01 |
281,759 |
1,835,476 |
-9,306 |
Dec18 |
180628 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.01 |
|
|
|
Mar19 |
180628 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.01 |
|
|
|
Total Volume and Open Interest |
281,759 |
1,835,476 |
-9,306 |
3-Mth Euribor(EUREX) |
Jun18 |
180618 |
100.323 |
100.323 |
100.323 |
100.323 |
+0.003 |
110 |
1,868 |
-810 |
Sep18 |
180628 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
4 |
4,345 |
+0 |
Dec18 |
180628 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
11 |
13,415 |
+50 |
Total Volume and Open Interest |
52 |
29,618 |
+150 |
Long Gilt(LIFFE) |
Sep18 |
180628 |
123~12 |
123~15 |
123~05 |
123~08 |
-0~03 |
183,630 |
745,689 |
+6,745 |
Dec18 |
180628 |
122~13 |
122~13 |
122~13 |
122~13 |
-0~03 |
0 |
52 |
+0 |
Total Volume and Open Interest |
239,436 |
757,487 |
-29,743 |
3-Mth Short Sterling(LIFFE) |
Sep18 |
180628 |
99.21 |
99.22 |
99.21 |
99.21 |
unch |
83,094 |
500,992 |
+3,580 |
Dec18 |
180628 |
99.15 |
99.16 |
99.14 |
99.15 |
+0.01 |
56,653 |
495,257 |
-993 |
Mar19 |
180628 |
99.07 |
99.10 |
99.07 |
99.08 |
+0.01 |
47,119 |
324,970 |
-7,338 |
Jun19 |
180628 |
99.01 |
99.04 |
99.01 |
99.02 |
+0.02 |
48,325 |
313,644 |
+3,489 |
Sep19 |
180628 |
98.94 |
98.98 |
98.94 |
98.95 |
+0.01 |
46,180 |
261,110 |
-4,790 |
Dec19 |
180628 |
98.88 |
98.92 |
98.88 |
98.89 |
+0.01 |
39,935 |
269,806 |
-2,249 |
Total Volume and Open Interest |
507,874 |
3,044,141 |
-5,372 |
3-Mth Euribor(LIFFE) |
Sep18 |
180628 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
83,792 |
527,372 |
-10,292 |
Dec18 |
180628 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
103,975 |
532,502 |
+13,980 |
Mar19 |
180628 |
100.280 |
100.280 |
100.275 |
100.275 |
-0.005 |
66,060 |
468,153 |
+3,355 |
Total Volume and Open Interest |
979,932 |
4,891,386 |
+31,082 |
3-Mth Aus T-Bills(SFE) |
Sep18 |
180628 |
98.01 |
98.02 |
98.01 |
98.02 |
unch |
31,700 |
229,498 |
+1,064 |
Dec18 |
180628 |
98.00 |
98.02 |
98.00 |
98.01 |
unch |
14,621 |
220,918 |
+1,746 |
Mar19 |
180628 |
97.98 |
97.99 |
97.97 |
97.99 |
+0.01 |
20,398 |
188,067 |
+4,702 |
Jun19 |
180628 |
97.95 |
97.96 |
97.94 |
97.95 |
+0.01 |
11,324 |
131,029 |
-1,205 |
Sep19 |
180628 |
97.89 |
97.91 |
97.89 |
97.90 |
+0.01 |
7,759 |
89,674 |
-823 |
Dec19 |
180628 |
97.83 |
97.86 |
97.83 |
97.85 |
+0.01 |
7,053 |
100,520 |
-521 |
Mar20 |
180628 |
97.79 |
97.82 |
97.79 |
97.80 |
+0.01 |
3,211 |
59,395 |
-755 |
Jun20 |
180628 |
97.74 |
97.77 |
97.74 |
97.76 |
+0.02 |
2,917 |
26,474 |
+1,537 |
Sep20 |
180628 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.03 |
15 |
4,346 |
+15 |
Dec20 |
180628 |
97.64 |
97.67 |
97.64 |
97.67 |
+0.03 |
20 |
2,212 |
+20 |
Total Volume and Open Interest |
99,102 |
1,053,934 |
+5,864 |
10-Year Aus T-Bonds(SFE) |
Sep18 |
180628 |
97.37 |
97.40 |
97.36 |
97.38 |
+0.01 |
136,695 |
1,080,006 |
+2,845 |
Dec18 |
180628 |
97.35 |
97.35 |
97.35 |
97.35 |
unch |
|
|
|
Total Volume and Open Interest |
136,695 |
1,080,006 |
+2,845 |
3-Year Aus T-Bonds(SFE) |
Sep18 |
180628 |
97.90 |
97.93 |
97.90 |
97.92 |
+0.02 |
146,010 |
969,443 |
-953 |
Dec18 |
180628 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.01 |
0 |
2,372 |
+0 |
Total Volume and Open Interest |
146,010 |
971,815 |
-953 |
Gold(CMX) |
Aug18 |
180628 |
1253.6 |
1255.8 |
1247.2 |
1251.0 |
-5.1 |
254,014 |
320,866 |
-8,285 |
Oct18 |
180628 |
1258.8 |
1261.3 |
1253.0 |
1256.7 |
-5.2 |
1,924 |
14,077 |
+322 |
Dec18 |
180628 |
1265.4 |
1267.1 |
1259.3 |
1262.8 |
-5.2 |
4,139 |
100,474 |
+1,508 |
Feb19 |
180628 |
1271.7 |
1271.7 |
1265.8 |
1268.7 |
-5.4 |
802 |
16,078 |
+342 |
Apr19 |
180628 |
1277.8 |
1278.1 |
1271.7 |
1274.7 |
-5.5 |
19 |
5,002 |
+3 |
Jun19 |
180628 |
1281.6 |
1281.6 |
1277.5 |
1281.0 |
-5.5 |
45 |
4,263 |
+21 |
Aug19 |
180628 |
1289.2 |
1289.3 |
1283.6 |
1287.2 |
-5.5 |
135 |
922 |
+5 |
Oct19 |
180628 |
1293.6 |
1293.6 |
1293.6 |
1293.6 |
-5.6 |
0 |
199 |
+0 |
Dec19 |
180628 |
1301.1 |
1301.1 |
1300.2 |
1300.2 |
-5.5 |
20 |
4,104 |
-17 |
Feb20 |
180628 |
1306.8 |
1306.8 |
1306.8 |
1306.8 |
-5.5 |
0 |
1 |
+0 |
Apr20 |
180628 |
1313.2 |
1313.2 |
1313.2 |
1313.2 |
-5.5 |
|
|
|
Jun20 |
180628 |
1320.2 |
1320.2 |
1320.2 |
1320.2 |
-5.5 |
0 |
360 |
+0 |
Total Volume and Open Interest |
261,689 |
468,573 |
-6,325 |
Silver(CMX) |
Jul18 |
180628 |
1603.5 |
1609.5 |
1588.0 |
1595.1 |
-20.0 |
84,544 |
39,272 |
-14,911 |
Sep18 |
180628 |
1612.5 |
1618.5 |
1596.5 |
1604.1 |
-19.6 |
49,472 |
137,918 |
+11,053 |
Dec18 |
180628 |
1623.0 |
1630.0 |
1609.0 |
1615.9 |
-19.6 |
4,688 |
34,501 |
+1,431 |
Mar19 |
180628 |
1639.0 |
1641.0 |
1621.0 |
1627.9 |
-19.5 |
282 |
3,606 |
-191 |
May19 |
180628 |
1646.0 |
1646.0 |
1633.0 |
1636.1 |
-19.6 |
5 |
308 |
+3 |
Jul19 |
180628 |
1640.5 |
1644.4 |
1640.5 |
1644.4 |
-19.6 |
0 |
498 |
+0 |
Sep19 |
180628 |
1653.5 |
1653.5 |
1653.5 |
1653.5 |
-19.6 |
0 |
151 |
+0 |
Total Volume and Open Interest |
139,354 |
218,492 |
-2,488 |
Platinum(NYMEX) |
Jul18 |
180628 |
858.8 |
858.8 |
844.3 |
850.3 |
-8.0 |
25,427 |
12,127 |
-8,208 |
Oct18 |
180628 |
862.0 |
862.7 |
849.5 |
855.2 |
-6.8 |
16,163 |
71,601 |
+6,723 |
Jan19 |
180628 |
867.3 |
867.3 |
854.9 |
860.4 |
-6.9 |
189 |
2,265 |
+90 |
Apr19 |
180628 |
865.0 |
866.5 |
861.8 |
866.5 |
-6.7 |
29 |
102 |
+6 |
Total Volume and Open Interest |
42,139 |
86,452 |
-1,142 |
Palladium(NYMEX) |
Sep18 |
180628 |
944.30 |
948.80 |
927.40 |
930.90 |
-13.00 |
5,528 |
20,081 |
-411 |
Dec18 |
180628 |
941.90 |
943.50 |
927.00 |
927.00 |
-12.20 |
375 |
1,853 |
+191 |
Mar19 |
180628 |
921.80 |
921.80 |
921.80 |
921.80 |
-12.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
5,904 |
21,959 |
-219 |
Copper(CMX) |
Jul18 |
180628 |
297.75 |
298.10 |
293.00 |
295.35 |
-3.10 |
86,871 |
20,086 |
-14,766 |
Sep18 |
180628 |
299.80 |
300.40 |
295.15 |
297.15 |
-3.60 |
77,197 |
131,994 |
+11,870 |
Dec18 |
180628 |
301.95 |
302.60 |
297.50 |
299.35 |
-3.65 |
13,865 |
61,209 |
+4,809 |
Mar19 |
180628 |
304.50 |
304.50 |
299.75 |
301.55 |
-3.65 |
3,255 |
24,070 |
-65 |
May19 |
180628 |
305.85 |
305.85 |
301.85 |
302.65 |
-3.70 |
994 |
7,380 |
+38 |
Total Volume and Open Interest |
188,574 |
268,714 |
+3,712 |
E-mini DJIA Index(CBOT) |
Sep18 |
180628 |
24144 |
24295 |
23978 |
24220 |
+85 |
197,417 |
86,243 |
-1,574 |
Dec18 |
180628 |
24142 |
24292 |
24000 |
24230 |
+86 |
115 |
530 |
+5 |
Mar19 |
180628 |
24259 |
24286 |
24056 |
24259 |
+84 |
0 |
22 |
+0 |
Jun19 |
180628 |
24300 |
24300 |
24300 |
24300 |
+90 |
|
|
|
Total Volume and Open Interest |
197,532 |
86,795 |
-1,569 |
S & P 500(CME) |
Sep18 |
180628 |
2704.80 |
2726.00 |
2693.60 |
2719.50 |
+14.60 |
1,136 |
54,485 |
+319 |
Dec18 |
180628 |
2722.60 |
2728.10 |
2698.10 |
2722.60 |
+14.50 |
0 |
300 |
+0 |
Mar19 |
180628 |
2728.80 |
2733.90 |
2703.90 |
2728.80 |
+14.90 |
|
|
|
Jun19 |
180628 |
2734.80 |
2740.20 |
2710.20 |
2734.80 |
+14.60 |
|
|
|
Total Volume and Open Interest |
1,136 |
54,785 |
+319 |
S & P 500 E-Mini(CME) |
Sep18 |
180628 |
2705.00 |
2726.25 |
2693.25 |
2719.50 |
+14.50 |
1,399,067 |
2,626,088 |
-11,938 |
Dec18 |
180628 |
2707.50 |
2729.25 |
2696.75 |
2722.50 |
+14.50 |
3,872 |
47,548 |
+845 |
Mar19 |
180628 |
2720.25 |
2733.50 |
2704.00 |
2728.75 |
+14.75 |
6,303 |
10,381 |
+2,471 |
Jun19 |
180628 |
2734.75 |
2734.75 |
2734.75 |
2734.75 |
+14.50 |
3,000 |
3,001 |
+3,000 |
Total Volume and Open Interest |
1,412,242 |
2,687,018 |
-5,622 |
NASDAQ 100 E-Mini(CME) |
Sep18 |
180628 |
6998.75 |
7076.50 |
6956.00 |
7060.50 |
+62.25 |
399,009 |
233,643 |
+3,625 |
Dec18 |
180628 |
7018.00 |
7096.50 |
6985.75 |
7085.00 |
+61.75 |
346 |
1,831 |
+34 |
Mar19 |
180628 |
7067.00 |
7114.00 |
7050.25 |
7114.00 |
+62.25 |
0 |
16 |
+0 |
Total Volume and Open Interest |
399,355 |
235,491 |
+3,659 |
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 |
180628 |
1948.00 |
1958.30 |
1935.80 |
1954.10 |
+7.80 |
17,602 |
86,711 |
-398 |
Dec18 |
180628 |
1958.80 |
1959.50 |
1943.00 |
1958.80 |
+8.90 |
|
|
|
Total Volume and Open Interest |
17,602 |
86,711 |
-398 |
Volatility Index(CBOE) |
Jun18 |
180620 |
13.50 |
13.88 |
12.27 |
12.27 |
-1.31 |
77,620 |
70,794 |
-11,523 |
Jul18 |
180628 |
16.92 |
17.85 |
16.33 |
16.52 |
-0.41 |
147,997 |
180,883 |
-13,920 |
Aug18 |
180628 |
16.82 |
17.55 |
16.45 |
16.58 |
-0.30 |
76,485 |
79,295 |
+1,442 |
Sep18 |
180628 |
17.02 |
17.57 |
16.71 |
16.83 |
-0.25 |
30,266 |
41,660 |
-269 |
Total Volume and Open Interest |
280,036 |
396,703 |
-9,933 |
S & P 600(CME) |
Jun18 |
180615 |
1034.75 |
1034.75 |
1034.75 |
1034.75 |
-3.95 |
|
|
|
Sep18 |
180628 |
1020.60 |
1020.60 |
1020.60 |
1020.60 |
+2.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep18 |
180628 |
1643.00 |
1652.30 |
1632.50 |
1650.70 |
+6.30 |
161,925 |
549,956 |
-5,459 |
Dec18 |
180628 |
1648.20 |
1656.40 |
1638.90 |
1656.10 |
+6.50 |
5 |
20 |
+2 |
Mar19 |
180628 |
1663.20 |
1663.20 |
1663.20 |
1663.20 |
+4.70 |
|
|
|
Total Volume and Open Interest |
161,930 |
549,976 |
-5,457 |
Nikkei 225(CME) |
Sep18 |
180628 |
22175 |
22345 |
22060 |
22320 |
+155 |
8,652 |
29,665 |
-231 |
Dec18 |
180628 |
22175 |
22210 |
22025 |
22190 |
+155 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,652 |
29,667 |
-231 |
Nikkei 225(SGX) |
Sep18 |
180628 |
22215 |
22400 |
22020 |
22240 |
-15 |
86,510 |
137,684 |
-2,073 |
Dec18 |
180628 |
22045 |
22100 |
22045 |
22090 |
-15 |
188 |
5,063 |
+45 |
Mar19 |
180628 |
22045 |
22045 |
22045 |
22045 |
-15 |
0 |
300 |
+0 |
Total Volume and Open Interest |
87,098 |
159,182 |
-1,670 |
Nikkei 225 Mini(JPX) |
Jun18 |
180607 |
22670 |
22870 |
22595 |
22860 |
+220 |
518,682 |
411,395 |
-113,607 |
Sep18 |
180628 |
22170 |
22400 |
22015 |
22230 |
unch |
995,219 |
238,114 |
+3,470 |
Dec18 |
180628 |
22010 |
22235 |
21855 |
22060 |
unch |
8,036 |
8,640 |
+594 |
Total Volume and Open Interest |
1,071,962 |
311,148 |
+5,551 |
Nikkei 225(JPX) |
Jun18 |
180607 |
22660 |
22860 |
22600 |
22860 |
+220 |
114,481 |
220,908 |
-71,949 |
Sep18 |
180628 |
22170 |
22400 |
22010 |
22230 |
unch |
69,110 |
262,949 |
+2,109 |
Dec18 |
180628 |
22000 |
22220 |
21870 |
22060 |
unch |
465 |
51,065 |
+137 |
Total Volume and Open Interest |
69,692 |
381,576 |
+2,410 |
Nikkei 225(CME) Yen |
Jun18 |
180607 |
22780 |
22880 |
22650 |
22725 |
-25 |
32,759 |
50,912 |
-3,279 |
Sep18 |
180628 |
22140 |
22310 |
22020 |
22280 |
+150 |
34,245 |
53,151 |
+401 |
Dec18 |
180628 |
22115 |
22135 |
21880 |
22115 |
+145 |
1 |
2 |
+1 |
Total Volume and Open Interest |
34,246 |
53,153 |
+402 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180607 |
22730 |
22840 |
22660 |
22730 |
-20 |
0 |
28 |
+0 |
Sep18 |
180628 |
22280 |
22290 |
22030 |
22280 |
+150 |
0 |
7 |
+0 |
Dec18 |
180628 |
22110 |
22110 |
22110 |
22110 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
CAC 40(EURONEXT) |
Jul18 |
180628 |
5297.5 |
5338.5 |
5247.0 |
5272.0 |
-53.0 |
68,468 |
324,941 |
-1,681 |
Aug18 |
180628 |
5301.5 |
5335.5 |
5252.0 |
5270.0 |
-53.0 |
13 |
1,186 |
-92 |
Sep18 |
180628 |
5303.0 |
5312.5 |
5246.0 |
5266.0 |
-53.0 |
193 |
19,065 |
-66 |
Total Volume and Open Interest |
68,674 |
386,225 |
-1,839 |
Hang Seng Index(HKFE) |
Jun18 |
180628 |
28380 |
28700 |
28302 |
28400 |
+28 |
324,735 |
70,809 |
-26,616 |
Jul18 |
180628 |
28168 |
28509 |
27964 |
28263 |
+99 |
94,799 |
74,052 |
+34,760 |
Total Volume and Open Interest |
421,806 |
159,316 |
+9,408 |
DAX(EUREX) |
Sep18 |
180628 |
12276.5 |
12361.5 |
12086.5 |
12143.5 |
-182.5 |
98,439 |
128,173 |
+5,793 |
Dec18 |
180628 |
12260.0 |
12343.0 |
12072.0 |
12126.5 |
-182.5 |
105 |
1,460 |
-11 |
Mar19 |
180628 |
12220.0 |
12220.0 |
12095.0 |
12115.5 |
-183.0 |
55 |
122 |
+52 |
Total Volume and Open Interest |
98,599 |
129,755 |
+5,834 |
Mini-DAX(EUREX) |
Jun18 |
180615 |
13139.0 |
13172.0 |
13054.0 |
13075.0 |
-56.0 |
30,197 |
12,907 |
-1,233 |
Sep18 |
180628 |
12281.0 |
12362.0 |
12086.0 |
12143.5 |
-182.5 |
39,583 |
13,815 |
+911 |
Dec18 |
180628 |
12279.0 |
12328.0 |
12076.0 |
12126.5 |
-182.5 |
50 |
214 |
-1 |
Total Volume and Open Interest |
39,697 |
14,117 |
+919 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180615 |
3535 |
3542 |
3526 |
3533 |
+1 |
2,933,963 |
1,112,973 |
-805,717 |
Sep18 |
180628 |
3369 |
3395 |
3337 |
3351 |
-34 |
1,000,319 |
3,559,902 |
+25,478 |
Dec18 |
180628 |
3359 |
3372 |
3321 |
3333 |
-34 |
144 |
178,048 |
+2,036 |
Total Volume and Open Interest |
1,000,476 |
3,813,340 |
+29,614 |
Swiss Market Index(EUREX) |
Jun18 |
180615 |
8702 |
8711 |
8675 |
8699 |
+8 |
121,550 |
110,972 |
-27,454 |
Sep18 |
180628 |
8455 |
8488 |
8383 |
8443 |
-48 |
38,592 |
203,182 |
-4,032 |
Dec18 |
180628 |
8442 |
8442 |
8372 |
8424 |
-48 |
6 |
886 |
+25 |
Total Volume and Open Interest |
38,598 |
204,089 |
-4,006 |
FT-SE 100(EURONEXT) |
Sep18 |
180628 |
7530.00 |
7595.50 |
7513.50 |
7551.00 |
+5.00 |
96,094 |
639,967 |
+1,324 |
Dec18 |
180628 |
7544.50 |
7553.00 |
7510.00 |
7510.00 |
+4.50 |
0 |
1,619 |
+0 |
Mar19 |
180628 |
7449.50 |
7449.50 |
7449.50 |
7449.50 |
+4.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
96,094 |
641,596 |
+1,324 |
SPI 200(SFE) |
Sep18 |
180628 |
6127.0 |
6176.0 |
6103.0 |
6172.0 |
+34.0 |
51,882 |
337,529 |
-176 |
Dec18 |
180628 |
6137.0 |
6164.0 |
6137.0 |
6164.0 |
+34.0 |
0 |
3,200 |
+0 |
Mar19 |
180628 |
6117.0 |
6117.0 |
6117.0 |
6117.0 |
+34.0 |
0 |
2,960 |
+0 |
Total Volume and Open Interest |
51,900 |
345,722 |
-168 |
FTSE MIB(ISE) |
Sep18 |
180628 |
21335.00 |
21540.00 |
21200.00 |
21331.00 |
-129.00 |
24,398 |
44,038 |
-543 |
Dec18 |
180628 |
21390.00 |
21390.00 |
21080.00 |
21196.00 |
-132.00 |
26 |
59 |
+3 |
Mar19 |
180628 |
21139.00 |
21139.00 |
21139.00 |
21139.00 |
-104.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
24,424 |
44,117 |
-540 |
KOSPI 200(KFE) |
Sep18 |
180628 |
301.00 |
303.15 |
298.30 |
299.10 |
-2.45 |
312,066 |
273,454 |
-166 |
Dec18 |
180628 |
300.75 |
303.35 |
298.75 |
299.50 |
-2.45 |
265 |
43,331 |
+21 |
Mar19 |
180628 |
298.60 |
299.50 |
296.00 |
296.00 |
-4.75 |
37 |
2,293 |
+1 |
Total Volume and Open Interest |
312,370 |
346,666 |
-143 |
GSCI(CME) |
Jul18 |
180628 |
480.85 |
484.40 |
479.85 |
481.05 |
+0.55 |
293 |
14,528 |
-290 |
Aug18 |
180628 |
476.25 |
479.20 |
475.60 |
476.25 |
+0.30 |
280 |
512 |
+280 |
Sep18 |
180628 |
475.55 |
475.55 |
475.55 |
475.55 |
+0.30 |
|
|
|
Total Volume and Open Interest |
573 |
15,040 |
-10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|