|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 01, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180501 |
1038.75 |
1044.50 |
1031.25 |
1042.50 |
+4.75 |
64,971 |
13,692 |
-26,005 |
Jul18 |
180501 |
1048.75 |
1055.50 |
1041.00 |
1053.25 |
+4.75 |
179,336 |
443,169 |
+4,806 |
Aug18 |
180501 |
1051.25 |
1057.75 |
1043.50 |
1055.50 |
+4.75 |
14,733 |
45,492 |
+890 |
Sep18 |
180501 |
1047.00 |
1053.50 |
1040.00 |
1052.75 |
+5.50 |
7,332 |
18,351 |
+405 |
Nov18 |
180501 |
1044.75 |
1051.50 |
1037.75 |
1050.50 |
+5.75 |
49,006 |
225,789 |
-1,437 |
Jan19 |
180501 |
1048.00 |
1055.75 |
1041.50 |
1054.75 |
+6.25 |
9,672 |
38,826 |
+1,555 |
Mar19 |
180501 |
1032.25 |
1042.25 |
1027.00 |
1040.25 |
+7.75 |
8,136 |
40,211 |
+1,581 |
May19 |
180501 |
1027.75 |
1038.00 |
1023.50 |
1036.75 |
+9.00 |
3,552 |
8,025 |
+347 |
Jul19 |
180501 |
1031.50 |
1042.75 |
1027.75 |
1041.25 |
+9.50 |
2,000 |
12,114 |
+300 |
Aug19 |
180501 |
1037.00 |
1037.00 |
1036.75 |
1036.75 |
+8.00 |
37 |
162 |
+15 |
Sep19 |
180501 |
1019.75 |
1019.75 |
1019.75 |
1019.75 |
+8.00 |
6 |
48 |
+6 |
Nov19 |
180501 |
999.00 |
1007.00 |
996.00 |
1006.25 |
+7.50 |
695 |
7,235 |
-2 |
Jan20 |
180501 |
1008.50 |
1008.50 |
1008.50 |
1008.50 |
+7.00 |
0 |
42 |
+0 |
Mar20 |
180501 |
1006.25 |
1006.25 |
1006.25 |
1006.25 |
+6.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
339,496 |
853,295 |
-17,542 |
Soybean Meal(CBOT) |
May18 |
180501 |
392.10 |
404.50 |
391.60 |
403.00 |
+10.90 |
32,781 |
6,509 |
-10,129 |
Jul18 |
180501 |
393.90 |
406.10 |
391.50 |
404.40 |
+10.60 |
102,557 |
261,996 |
+9,771 |
Aug18 |
180501 |
392.60 |
402.80 |
390.00 |
401.50 |
+9.10 |
18,693 |
41,272 |
+3,795 |
Sep18 |
180501 |
390.40 |
398.90 |
387.80 |
398.20 |
+7.80 |
9,280 |
32,209 |
+1,747 |
Oct18 |
180501 |
387.40 |
395.50 |
385.00 |
394.70 |
+7.20 |
5,214 |
29,622 |
+26 |
Dec18 |
180501 |
385.00 |
392.50 |
382.10 |
391.70 |
+7.00 |
23,202 |
90,835 |
+1,124 |
Jan19 |
180501 |
380.70 |
387.40 |
378.10 |
386.70 |
+6.50 |
2,779 |
15,633 |
+550 |
Mar19 |
180501 |
366.00 |
373.70 |
364.60 |
373.00 |
+7.20 |
2,329 |
15,924 |
+283 |
May19 |
180501 |
358.80 |
366.00 |
358.40 |
365.90 |
+6.60 |
1,080 |
8,107 |
+145 |
Jul19 |
180501 |
360.40 |
364.90 |
358.10 |
364.30 |
+5.60 |
399 |
4,866 |
-13 |
Total Volume and Open Interest |
198,375 |
512,954 |
+7,299 |
Soybean Oil(CBOT) |
May18 |
180501 |
30.49 |
30.49 |
29.95 |
30.08 |
-0.27 |
30,374 |
5,530 |
-8,149 |
Jul18 |
180501 |
30.65 |
30.76 |
30.15 |
30.33 |
-0.29 |
96,797 |
264,990 |
+2,531 |
Aug18 |
180501 |
30.80 |
30.88 |
30.28 |
30.45 |
-0.31 |
15,443 |
38,555 |
+893 |
Sep18 |
180501 |
31.02 |
31.04 |
30.46 |
30.60 |
-0.33 |
8,022 |
28,221 |
-367 |
Oct18 |
180501 |
31.14 |
31.20 |
30.63 |
30.73 |
-0.36 |
3,633 |
21,118 |
+308 |
Dec18 |
180501 |
31.47 |
31.57 |
30.99 |
31.06 |
-0.39 |
16,402 |
93,487 |
+2,173 |
Jan19 |
180501 |
31.77 |
31.87 |
31.26 |
31.33 |
-0.41 |
5,292 |
18,496 |
+1,182 |
Mar19 |
180501 |
32.16 |
32.17 |
31.56 |
31.64 |
-0.42 |
4,748 |
16,834 |
+1,211 |
May19 |
180501 |
32.43 |
32.43 |
31.90 |
31.98 |
-0.34 |
1,955 |
4,200 |
+168 |
Jul19 |
180501 |
32.69 |
32.69 |
32.19 |
32.26 |
-0.33 |
414 |
2,827 |
-30 |
Total Volume and Open Interest |
183,300 |
497,950 |
+70 |
Canola(WCE) |
May18 |
180501 |
531.2 |
531.5 |
529.6 |
529.6 |
-1.7 |
1,246 |
1,736 |
-1,174 |
Jul18 |
180501 |
531.4 |
533.0 |
529.0 |
530.1 |
-2.2 |
10,108 |
104,403 |
+1,228 |
Nov18 |
180501 |
517.1 |
520.0 |
515.7 |
517.2 |
-1.3 |
6,859 |
92,587 |
-595 |
Jan19 |
180501 |
520.5 |
524.5 |
520.0 |
521.8 |
-0.7 |
230 |
9,041 |
+128 |
Mar19 |
180501 |
525.2 |
526.9 |
524.5 |
524.5 |
-0.3 |
42 |
1,570 |
+38 |
Total Volume and Open Interest |
18,485 |
209,685 |
-375 |
Corn(CBOT) |
May18 |
180501 |
393.00 |
397.00 |
391.50 |
396.75 |
+4.25 |
165,578 |
16,515 |
-65,642 |
Jul18 |
180501 |
401.00 |
406.00 |
399.75 |
405.75 |
+5.00 |
290,912 |
803,366 |
+8,416 |
Sep18 |
180501 |
407.75 |
413.00 |
406.50 |
412.75 |
+5.25 |
48,606 |
245,376 |
+4,180 |
Dec18 |
180501 |
415.50 |
420.50 |
414.50 |
420.25 |
+4.25 |
54,146 |
434,616 |
+1,726 |
Mar19 |
180501 |
423.00 |
427.75 |
422.00 |
427.50 |
+4.00 |
9,493 |
89,947 |
+541 |
May19 |
180501 |
426.75 |
432.00 |
426.25 |
432.00 |
+4.25 |
1,226 |
22,325 |
+214 |
Jul19 |
180501 |
430.50 |
436.25 |
429.75 |
436.00 |
+4.25 |
4,730 |
45,255 |
+1,653 |
Sep19 |
180501 |
414.00 |
418.25 |
413.25 |
418.25 |
+3.50 |
1,161 |
7,601 |
+624 |
Dec19 |
180501 |
417.00 |
421.00 |
415.50 |
421.00 |
+3.25 |
2,409 |
36,114 |
+718 |
Mar20 |
180501 |
427.25 |
428.75 |
427.25 |
428.75 |
+3.00 |
32 |
1,102 |
+24 |
Total Volume and Open Interest |
578,322 |
1,703,792 |
-47,545 |
Wheat(CBOT) |
May18 |
180501 |
511.25 |
529.75 |
510.25 |
529.75 |
+17.25 |
16,632 |
2,513 |
-8,707 |
Jul18 |
180501 |
512.50 |
530.00 |
506.00 |
529.25 |
+18.75 |
59,995 |
242,973 |
+5,029 |
Sep18 |
180501 |
528.00 |
544.75 |
522.00 |
544.00 |
+17.75 |
16,757 |
76,871 |
+2,546 |
Dec18 |
180501 |
548.25 |
564.75 |
543.25 |
564.00 |
+16.75 |
5,804 |
86,427 |
-52 |
Mar19 |
180501 |
563.50 |
579.50 |
559.00 |
579.00 |
+15.75 |
1,775 |
28,199 |
+152 |
May19 |
180501 |
570.25 |
585.25 |
565.75 |
584.75 |
+14.75 |
235 |
5,116 |
-24 |
Total Volume and Open Interest |
101,891 |
452,987 |
-973 |
Wheat(KCBT) |
May18 |
180501 |
520.00 |
532.25 |
513.00 |
532.25 |
+13.75 |
11,749 |
2,733 |
-4,831 |
Jul18 |
180501 |
540.00 |
554.00 |
529.75 |
553.00 |
+15.50 |
37,456 |
133,762 |
+919 |
Sep18 |
180501 |
558.25 |
571.25 |
547.50 |
570.25 |
+15.00 |
8,121 |
50,418 |
+426 |
Dec18 |
180501 |
581.00 |
594.25 |
571.25 |
593.50 |
+14.75 |
5,030 |
41,661 |
+1,302 |
Mar19 |
180501 |
591.75 |
608.25 |
587.00 |
607.75 |
+14.50 |
1,156 |
16,990 |
+155 |
May19 |
180501 |
601.50 |
613.25 |
592.75 |
613.25 |
+13.75 |
143 |
1,258 |
+3 |
Jul19 |
180501 |
601.50 |
613.50 |
593.50 |
613.25 |
+12.75 |
186 |
3,532 |
+54 |
Total Volume and Open Interest |
63,844 |
250,871 |
-1,973 |
Wheat(MGE) |
May18 |
180501 |
625.00 |
627.25 |
625.00 |
627.25 |
+9.50 |
3,040 |
2,097 |
-2,014 |
Jul18 |
180501 |
616.00 |
624.00 |
610.00 |
623.50 |
+8.00 |
8,645 |
33,130 |
+366 |
Sep18 |
180501 |
621.00 |
629.75 |
616.00 |
629.25 |
+8.25 |
2,527 |
10,926 |
+191 |
Dec18 |
180501 |
634.75 |
641.25 |
627.75 |
640.75 |
+8.25 |
1,113 |
8,007 |
+173 |
Mar19 |
180501 |
642.50 |
653.00 |
641.00 |
652.50 |
+7.75 |
469 |
1,875 |
+148 |
May19 |
180501 |
651.25 |
660.25 |
651.00 |
660.25 |
+8.50 |
127 |
241 |
+5 |
Total Volume and Open Interest |
16,002 |
56,534 |
-1,082 |
Oats(CBOT) |
May18 |
180501 |
226.00 |
227.75 |
226.00 |
227.75 |
+2.25 |
205 |
104 |
-173 |
Jul18 |
180501 |
236.00 |
238.50 |
235.50 |
237.75 |
+2.00 |
456 |
4,998 |
+141 |
Sep18 |
180501 |
241.00 |
241.50 |
238.50 |
240.75 |
+1.75 |
2 |
227 |
+0 |
Dec18 |
180501 |
251.25 |
253.50 |
250.25 |
252.25 |
+1.50 |
6 |
803 |
-2 |
Total Volume and Open Interest |
669 |
6,162 |
-34 |
Rough Rice(CBOT) |
May18 |
180501 |
12.62 |
12.64 |
12.62 |
12.64 |
-0.15 |
204 |
363 |
-98 |
Jul18 |
180501 |
13.06 |
13.07 |
12.87 |
12.89 |
-0.18 |
420 |
6,499 |
+97 |
Sep18 |
180501 |
12.20 |
12.22 |
12.11 |
12.14 |
-0.11 |
25 |
2,487 |
-10 |
Nov18 |
180501 |
12.15 |
12.15 |
12.10 |
12.10 |
-0.13 |
0 |
52 |
+0 |
Total Volume and Open Interest |
649 |
9,404 |
-11 |
Live Cattle(CME) |
Jun18 |
180501 |
106.300 |
106.400 |
103.830 |
105.830 |
-0.270 |
34,126 |
145,230 |
-2,016 |
Aug18 |
180501 |
104.680 |
104.930 |
102.980 |
104.080 |
-0.455 |
19,302 |
92,976 |
+1,798 |
Oct18 |
180501 |
107.680 |
107.930 |
106.250 |
107.080 |
-0.370 |
8,663 |
55,850 |
+698 |
Dec18 |
180501 |
112.000 |
112.200 |
110.680 |
111.135 |
-0.695 |
4,577 |
34,955 |
+422 |
Feb19 |
180501 |
114.135 |
114.330 |
112.785 |
113.285 |
-0.695 |
1,871 |
11,425 |
+292 |
Apr19 |
180501 |
114.930 |
114.930 |
113.800 |
114.285 |
-0.545 |
428 |
4,277 |
+175 |
Total Volume and Open Interest |
70,867 |
349,787 |
+364 |
Feeder Cattle(CME) |
May18 |
180501 |
140.285 |
140.500 |
137.330 |
137.900 |
-2.285 |
3,103 |
8,159 |
-1,115 |
Aug18 |
180501 |
146.650 |
146.650 |
143.150 |
143.485 |
-2.715 |
6,416 |
23,024 |
+317 |
Sep18 |
180501 |
146.935 |
146.935 |
143.900 |
144.535 |
-1.845 |
1,298 |
4,896 |
+90 |
Oct18 |
180501 |
146.750 |
146.750 |
143.800 |
144.750 |
-1.500 |
945 |
4,916 |
+137 |
Nov18 |
180501 |
145.500 |
145.785 |
143.200 |
144.550 |
-0.780 |
388 |
2,065 |
+32 |
Jan19 |
180501 |
141.185 |
141.650 |
139.380 |
140.750 |
-0.535 |
131 |
1,943 |
+32 |
Mar19 |
180501 |
139.500 |
139.500 |
137.750 |
139.035 |
-0.365 |
32 |
53 |
+11 |
Total Volume and Open Interest |
12,313 |
45,056 |
-496 |
Lean Hogs(CME) |
May18 |
180501 |
66.475 |
67.785 |
66.300 |
67.450 |
+1.150 |
433 |
3,084 |
-157 |
Jun18 |
180501 |
73.300 |
74.285 |
72.980 |
73.900 |
+1.200 |
18,233 |
97,668 |
+792 |
Jul18 |
180501 |
76.300 |
76.930 |
75.850 |
76.035 |
+0.150 |
9,477 |
41,944 |
+2,025 |
Aug18 |
180501 |
76.200 |
76.730 |
75.580 |
75.800 |
-0.085 |
6,793 |
31,771 |
+1,136 |
Oct18 |
180501 |
64.550 |
65.100 |
63.200 |
63.630 |
-0.905 |
7,058 |
52,894 |
+526 |
Dec18 |
180501 |
59.350 |
59.680 |
58.000 |
58.400 |
-1.030 |
1,867 |
19,929 |
-333 |
Feb19 |
180501 |
63.880 |
64.050 |
62.850 |
63.130 |
-0.800 |
543 |
3,853 |
-28 |
Apr19 |
180501 |
67.600 |
67.975 |
67.080 |
67.100 |
-0.625 |
113 |
2,826 |
+26 |
Total Volume and Open Interest |
44,529 |
254,153 |
+3,992 |
Class III Milk(CME) |
Apr18 |
180501 |
14.51 |
14.51 |
14.50 |
14.51 |
+0.01 |
2 |
3,344 |
+0 |
May18 |
180501 |
15.16 |
15.34 |
15.11 |
15.23 |
+0.05 |
226 |
3,940 |
+23 |
Jun18 |
180501 |
15.68 |
15.84 |
15.66 |
15.69 |
unch |
138 |
3,414 |
+52 |
Jul18 |
180501 |
16.10 |
16.24 |
16.05 |
16.05 |
-0.04 |
108 |
2,350 |
+38 |
Aug18 |
180501 |
16.41 |
16.48 |
16.34 |
16.39 |
-0.02 |
70 |
1,908 |
+15 |
Sep18 |
180501 |
16.58 |
16.63 |
16.55 |
16.57 |
-0.03 |
53 |
2,091 |
+8 |
Oct18 |
180501 |
16.56 |
16.60 |
16.53 |
16.56 |
-0.03 |
62 |
1,892 |
+16 |
Nov18 |
180501 |
16.47 |
16.50 |
16.41 |
16.41 |
-0.07 |
53 |
1,747 |
+6 |
Dec18 |
180501 |
16.35 |
16.40 |
16.28 |
16.36 |
-0.02 |
45 |
1,668 |
+17 |
Jan19 |
180501 |
16.04 |
16.04 |
15.95 |
16.04 |
unch |
2 |
304 |
+2 |
Feb19 |
180501 |
15.96 |
16.00 |
15.88 |
15.97 |
+0.01 |
0 |
232 |
+0 |
Mar19 |
180501 |
15.94 |
15.94 |
15.91 |
15.94 |
unch |
0 |
90 |
+0 |
Apr19 |
180501 |
15.79 |
15.80 |
15.79 |
15.79 |
unch |
0 |
58 |
+0 |
Total Volume and Open Interest |
761 |
23,355 |
+177 |
Cocoa(ICE) |
May18 |
180501 |
2914 |
2914 |
2914 |
2914 |
+69 |
0 |
75 |
+0 |
Jul18 |
180501 |
2812 |
2906 |
2776 |
2894 |
+69 |
21,072 |
137,822 |
+567 |
Sep18 |
180501 |
2820 |
2920 |
2786 |
2913 |
+83 |
7,336 |
57,609 |
+1,416 |
Dec18 |
180501 |
2801 |
2899 |
2762 |
2888 |
+85 |
5,048 |
47,048 |
-53 |
Mar19 |
180501 |
2745 |
2853 |
2720 |
2843 |
+85 |
2,503 |
32,499 |
+436 |
May19 |
180501 |
2725 |
2828 |
2711 |
2828 |
+89 |
916 |
11,176 |
+302 |
Jul19 |
180501 |
2718 |
2815 |
2697 |
2815 |
+90 |
262 |
5,372 |
-185 |
Total Volume and Open Interest |
37,253 |
301,965 |
+2,562 |
Coffee "C"(ICE) |
May18 |
180501 |
122.85 |
122.85 |
122.60 |
122.60 |
+1.95 |
20 |
160 |
-3 |
Jul18 |
180501 |
122.65 |
125.25 |
122.00 |
124.80 |
+2.00 |
27,400 |
147,985 |
+128 |
Sep18 |
180501 |
124.70 |
127.40 |
124.15 |
127.00 |
+2.05 |
6,699 |
50,406 |
-315 |
Dec18 |
180501 |
128.10 |
130.80 |
127.70 |
130.45 |
+2.10 |
3,161 |
30,832 |
+21 |
Mar19 |
180501 |
131.55 |
134.25 |
131.15 |
133.90 |
+2.10 |
1,755 |
11,566 |
+0 |
May19 |
180501 |
133.40 |
136.25 |
133.40 |
136.15 |
+2.10 |
686 |
7,932 |
+33 |
Total Volume and Open Interest |
40,860 |
256,251 |
+225 |
Orange Juice(ICE) |
May18 |
180501 |
157.70 |
157.70 |
157.55 |
157.55 |
+2.60 |
447 |
895 |
-313 |
Jul18 |
180501 |
155.15 |
158.90 |
154.85 |
158.00 |
+2.30 |
1,660 |
9,882 |
+123 |
Sep18 |
180501 |
155.50 |
158.70 |
155.35 |
158.10 |
+2.30 |
102 |
1,230 |
-3 |
Nov18 |
180501 |
155.95 |
158.75 |
155.80 |
158.50 |
+2.80 |
61 |
978 |
+13 |
Jan19 |
180501 |
154.25 |
157.15 |
154.00 |
157.15 |
+2.95 |
17 |
116 |
-5 |
Mar19 |
180501 |
152.00 |
155.35 |
152.00 |
155.35 |
+3.35 |
2 |
38 |
+0 |
Total Volume and Open Interest |
2,289 |
13,147 |
-185 |
Sugar #11(ICE) |
Jul18 |
180501 |
11.80 |
11.80 |
11.52 |
11.69 |
-0.06 |
84,198 |
525,830 |
+6,598 |
Oct18 |
180501 |
12.01 |
12.04 |
11.78 |
11.96 |
-0.03 |
30,344 |
207,999 |
+2,558 |
Mar19 |
180501 |
13.03 |
13.13 |
12.85 |
13.08 |
+0.04 |
11,139 |
141,157 |
-211 |
May19 |
180501 |
13.24 |
13.35 |
13.03 |
13.31 |
+0.10 |
2,720 |
36,428 |
-26 |
Jul19 |
180501 |
13.28 |
13.51 |
13.16 |
13.48 |
+0.13 |
1,953 |
21,153 |
-1,006 |
Oct19 |
180501 |
13.49 |
13.77 |
13.47 |
13.74 |
+0.14 |
2,126 |
25,228 |
+163 |
Mar20 |
180501 |
14.19 |
14.45 |
14.16 |
14.41 |
+0.11 |
421 |
6,625 |
+251 |
May20 |
180501 |
14.35 |
14.44 |
14.34 |
14.44 |
+0.09 |
59 |
2,107 |
-11 |
Total Volume and Open Interest |
163,392 |
995,895 |
-1,864 |
London Cocoa(LCE) |
May18 |
180501 |
1844 |
1896 |
1838 |
1887 |
+31 |
4,053 |
63,136 |
-1,512 |
Jul18 |
180501 |
1899 |
1949 |
1883 |
1943 |
+38 |
10,330 |
76,692 |
-806 |
Sep18 |
180501 |
1933 |
1985 |
1919 |
1980 |
+41 |
6,465 |
42,434 |
+67 |
Dec18 |
180501 |
1920 |
1977 |
1911 |
1974 |
+46 |
6,434 |
56,978 |
+1,169 |
Mar19 |
180501 |
1895 |
1950 |
1889 |
1948 |
+48 |
2,145 |
44,687 |
+816 |
May19 |
180501 |
1895 |
1943 |
1885 |
1942 |
+47 |
163 |
14,098 |
+8 |
Jul19 |
180501 |
1893 |
1939 |
1893 |
1938 |
+45 |
158 |
8,298 |
+87 |
Total Volume and Open Interest |
29,804 |
313,321 |
-174 |
London Sugar(LCE) |
Aug18 |
180501 |
331.10 |
331.10 |
322.30 |
325.40 |
-5.40 |
7,227 |
51,775 |
-1,490 |
Oct18 |
180501 |
327.90 |
327.90 |
320.20 |
324.10 |
-3.70 |
3,283 |
22,892 |
+101 |
Dec18 |
180501 |
332.60 |
332.60 |
326.70 |
330.90 |
-2.80 |
1,147 |
9,343 |
+123 |
Mar19 |
180501 |
337.70 |
338.40 |
332.90 |
337.20 |
-1.70 |
952 |
5,687 |
+351 |
May19 |
180501 |
338.30 |
342.30 |
338.10 |
342.00 |
-0.30 |
555 |
2,802 |
+302 |
Total Volume and Open Interest |
13,692 |
95,971 |
-183 |
Cotton(ICE) |
May18 |
180501 |
84.66 |
85.30 |
84.66 |
85.12 |
+0.44 |
0 |
105 |
-47 |
Jul18 |
180501 |
83.88 |
84.69 |
83.61 |
84.48 |
+0.64 |
9,427 |
135,968 |
+640 |
Oct18 |
180501 |
80.84 |
80.84 |
80.84 |
80.84 |
+0.42 |
2 |
16 |
-1 |
Dec18 |
180501 |
78.63 |
79.23 |
78.55 |
78.80 |
+0.02 |
4,073 |
106,439 |
+1,342 |
Mar19 |
180501 |
78.40 |
78.92 |
78.30 |
78.36 |
-0.25 |
338 |
15,832 |
+18 |
May19 |
180501 |
78.58 |
78.95 |
78.40 |
78.40 |
-0.32 |
57 |
1,548 |
+5 |
Total Volume and Open Interest |
14,025 |
268,019 |
+2,028 |
Lumber(CME) |
May18 |
180501 |
577.2 |
596.8 |
577.2 |
591.8 |
+14.6 |
598 |
1,863 |
-239 |
Jul18 |
180501 |
564.2 |
572.1 |
563.3 |
572.1 |
+10.0 |
508 |
4,427 |
+247 |
Sep18 |
180501 |
546.9 |
555.1 |
546.9 |
555.1 |
+10.0 |
142 |
546 |
+64 |
Nov18 |
180501 |
525.1 |
528.0 |
524.8 |
526.9 |
+8.7 |
14 |
188 |
+8 |
Total Volume and Open Interest |
1,273 |
7,143 |
+88 |
Crude Oil(NYM) |
Jun18 |
180501 |
68.56 |
68.90 |
66.85 |
67.25 |
-1.32 |
542,549 |
536,864 |
-10,292 |
Jul18 |
180501 |
68.51 |
68.78 |
66.77 |
67.13 |
-1.35 |
112,373 |
280,256 |
+3,488 |
Aug18 |
180501 |
68.15 |
68.45 |
66.49 |
66.82 |
-1.35 |
62,580 |
149,982 |
+2,632 |
Sep18 |
180501 |
67.63 |
67.90 |
66.05 |
66.35 |
-1.33 |
38,746 |
244,287 |
+4,014 |
Oct18 |
180501 |
67.09 |
67.29 |
65.51 |
65.79 |
-1.30 |
21,349 |
120,835 |
-322 |
Nov18 |
180501 |
66.47 |
66.76 |
64.99 |
65.26 |
-1.28 |
14,362 |
91,153 |
+726 |
Dec18 |
180501 |
65.91 |
66.21 |
64.49 |
64.76 |
-1.23 |
57,167 |
287,952 |
+117 |
Jan19 |
180501 |
65.52 |
65.58 |
63.98 |
64.24 |
-1.19 |
6,579 |
108,890 |
+1,274 |
Feb19 |
180501 |
64.95 |
64.96 |
63.44 |
63.67 |
-1.13 |
5,840 |
60,691 |
-113 |
Mar19 |
180501 |
64.27 |
64.33 |
63.04 |
63.11 |
-1.07 |
8,236 |
75,833 |
-1,021 |
Apr19 |
180501 |
63.57 |
63.72 |
62.50 |
62.55 |
-1.02 |
1,271 |
32,460 |
+115 |
May19 |
180501 |
62.96 |
63.06 |
61.92 |
62.02 |
-0.96 |
636 |
31,009 |
+147 |
Jun19 |
180501 |
62.37 |
62.60 |
61.24 |
61.51 |
-0.92 |
13,811 |
145,094 |
+1,635 |
Jul19 |
180501 |
60.97 |
60.97 |
60.97 |
60.97 |
-0.88 |
1,012 |
28,164 |
+93 |
Aug19 |
180501 |
60.47 |
60.47 |
60.47 |
60.47 |
-0.83 |
865 |
24,373 |
+207 |
Sep19 |
180501 |
60.00 |
60.00 |
60.00 |
60.00 |
-0.79 |
1,791 |
36,786 |
-312 |
Total Volume and Open Interest |
927,582 |
2,638,303 |
+7,314 |
e-miNY Crude Oil(NYM) |
Jun18 |
180501 |
68.550 |
68.875 |
66.850 |
67.250 |
-1.325 |
10,078 |
2,353 |
-34 |
Jul18 |
180501 |
68.425 |
68.775 |
66.800 |
67.125 |
-1.350 |
188 |
362 |
-13 |
Aug18 |
180501 |
68.125 |
68.425 |
66.500 |
66.825 |
-1.350 |
35 |
157 |
+3 |
Sep18 |
180501 |
67.000 |
67.000 |
66.300 |
66.350 |
-1.325 |
0 |
64 |
+0 |
Oct18 |
180501 |
65.800 |
65.800 |
65.800 |
65.800 |
-1.300 |
0 |
26 |
+0 |
Nov18 |
180501 |
65.950 |
65.950 |
65.250 |
65.250 |
-1.300 |
0 |
110 |
+0 |
Dec18 |
180501 |
65.625 |
65.625 |
64.600 |
64.750 |
-1.250 |
8 |
169 |
+0 |
Jan19 |
180501 |
64.250 |
64.250 |
64.250 |
64.250 |
-1.175 |
2 |
72 |
+0 |
Feb19 |
180501 |
64.900 |
64.900 |
63.500 |
63.675 |
-1.125 |
0 |
40 |
+0 |
Mar19 |
180501 |
63.100 |
63.100 |
63.100 |
63.100 |
-1.075 |
5 |
29 |
+1 |
Total Volume and Open Interest |
10,320 |
3,468 |
-42 |
NY Harbor ULSD(NYM) |
Jun18 |
180501 |
214.89 |
215.37 |
209.10 |
209.97 |
-4.96 |
76,475 |
153,861 |
+2,069 |
Jul18 |
180501 |
214.28 |
214.81 |
208.85 |
209.65 |
-4.68 |
40,325 |
81,808 |
-227 |
Aug18 |
180501 |
213.88 |
214.49 |
208.78 |
209.44 |
-4.56 |
22,773 |
34,808 |
+2,479 |
Sep18 |
180501 |
213.50 |
214.49 |
208.98 |
209.53 |
-4.56 |
13,840 |
36,656 |
+1,848 |
Oct18 |
180501 |
214.36 |
214.56 |
209.08 |
209.64 |
-4.50 |
5,660 |
19,195 |
+530 |
Nov18 |
180501 |
214.28 |
214.50 |
209.18 |
209.68 |
-4.40 |
4,723 |
15,148 |
+414 |
Dec18 |
180501 |
214.23 |
214.23 |
209.01 |
209.52 |
-4.29 |
9,332 |
50,271 |
+1,336 |
Jan19 |
180501 |
211.77 |
214.01 |
209.04 |
209.52 |
-4.11 |
1,836 |
10,090 |
-70 |
Feb19 |
180501 |
211.40 |
213.19 |
208.66 |
209.17 |
-3.84 |
371 |
4,120 |
+93 |
Mar19 |
180501 |
210.25 |
211.86 |
207.62 |
208.17 |
-3.57 |
196 |
2,976 |
+8 |
Apr19 |
180501 |
208.49 |
209.91 |
205.96 |
206.56 |
-3.31 |
121 |
3,121 |
+48 |
May19 |
180501 |
206.74 |
206.74 |
205.52 |
205.53 |
-3.12 |
154 |
1,532 |
+6 |
Jun19 |
180501 |
206.52 |
206.61 |
204.07 |
204.85 |
-2.91 |
530 |
8,615 |
+98 |
Jul19 |
180501 |
205.46 |
205.46 |
204.64 |
204.64 |
-2.82 |
100 |
526 |
+100 |
Total Volume and Open Interest |
202,123 |
436,202 |
-3,017 |
RBOB Gasoline(NYM) |
Jun18 |
180501 |
213.00 |
213.20 |
207.29 |
208.76 |
-4.32 |
75,039 |
169,463 |
+3,119 |
Jul18 |
180501 |
212.50 |
212.85 |
207.16 |
208.57 |
-4.11 |
34,433 |
77,322 |
+661 |
Aug18 |
180501 |
210.93 |
211.46 |
206.07 |
207.33 |
-3.94 |
13,937 |
36,276 |
+931 |
Sep18 |
180501 |
209.20 |
209.31 |
204.14 |
205.27 |
-3.86 |
12,180 |
44,462 |
-648 |
Oct18 |
180501 |
196.14 |
196.24 |
191.20 |
192.27 |
-3.77 |
4,111 |
30,203 |
+262 |
Nov18 |
180501 |
191.37 |
192.20 |
187.34 |
188.40 |
-3.59 |
2,777 |
26,174 |
+496 |
Dec18 |
180501 |
189.05 |
189.39 |
184.57 |
185.60 |
-3.42 |
5,618 |
34,672 |
+319 |
Jan19 |
180501 |
185.79 |
187.92 |
183.42 |
184.40 |
-3.28 |
982 |
13,930 |
+207 |
Feb19 |
180501 |
186.04 |
187.75 |
183.32 |
184.26 |
-3.22 |
726 |
4,651 |
+2 |
Mar19 |
180501 |
185.86 |
188.49 |
184.04 |
185.01 |
-3.20 |
522 |
3,762 |
-79 |
Total Volume and Open Interest |
187,804 |
457,927 |
-5,413 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180501 |
208.80 |
208.80 |
208.76 |
208.76 |
-4.32 |
|
|
|
Jul18 |
180501 |
208.57 |
208.57 |
208.57 |
208.57 |
-4.11 |
|
|
|
Aug18 |
180501 |
207.33 |
207.33 |
207.33 |
207.33 |
-3.94 |
|
|
|
Sep18 |
180501 |
205.27 |
205.27 |
205.27 |
205.27 |
-3.86 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun18 |
180501 |
2.764 |
2.820 |
2.759 |
2.802 |
+0.039 |
129,328 |
287,709 |
+2,260 |
Jul18 |
180501 |
2.800 |
2.854 |
2.795 |
2.837 |
+0.037 |
41,551 |
194,875 |
+4,198 |
Aug18 |
180501 |
2.811 |
2.859 |
2.803 |
2.841 |
+0.034 |
16,260 |
63,319 |
+1,640 |
Sep18 |
180501 |
2.794 |
2.840 |
2.787 |
2.823 |
+0.033 |
14,478 |
138,564 |
+559 |
Oct18 |
180501 |
2.804 |
2.853 |
2.798 |
2.835 |
+0.035 |
20,292 |
118,584 |
-291 |
Nov18 |
180501 |
2.847 |
2.892 |
2.842 |
2.880 |
+0.037 |
12,056 |
61,685 |
+1,045 |
Dec18 |
180501 |
2.962 |
3.000 |
2.960 |
2.986 |
+0.032 |
6,834 |
67,005 |
-107 |
Jan19 |
180501 |
3.040 |
3.081 |
3.039 |
3.068 |
+0.031 |
12,133 |
85,410 |
-79 |
Feb19 |
180501 |
3.012 |
3.041 |
3.010 |
3.031 |
+0.029 |
3,107 |
46,262 |
+388 |
Mar19 |
180501 |
2.895 |
2.928 |
2.893 |
2.919 |
+0.029 |
9,610 |
87,459 |
+1,232 |
Apr19 |
180501 |
2.594 |
2.609 |
2.588 |
2.606 |
+0.020 |
6,165 |
88,385 |
+108 |
May19 |
180501 |
2.561 |
2.573 |
2.554 |
2.569 |
+0.017 |
1,804 |
35,780 |
+561 |
Jun19 |
180501 |
2.598 |
2.600 |
2.589 |
2.597 |
+0.016 |
1,123 |
16,915 |
+385 |
Jul19 |
180501 |
2.627 |
2.633 |
2.621 |
2.629 |
+0.015 |
649 |
15,149 |
+188 |
Aug19 |
180501 |
2.634 |
2.637 |
2.628 |
2.635 |
+0.015 |
388 |
15,453 |
+91 |
Sep19 |
180501 |
2.621 |
2.625 |
2.615 |
2.623 |
+0.014 |
329 |
17,007 |
+28 |
Total Volume and Open Interest |
280,638 |
1,437,772 |
+13,339 |
Brent Crude Oil(ICE) |
Jul18 |
180501 |
74.65 |
74.98 |
72.74 |
73.13 |
-1.56 |
308,157 |
626,621 |
+16,367 |
Aug18 |
180501 |
74.16 |
74.45 |
72.33 |
72.70 |
-1.47 |
96,173 |
288,105 |
-2,885 |
Sep18 |
180501 |
73.55 |
73.88 |
71.84 |
72.21 |
-1.39 |
70,277 |
222,183 |
+6,892 |
Oct18 |
180501 |
73.04 |
73.32 |
71.33 |
71.71 |
-1.33 |
41,430 |
140,858 |
-2,286 |
Nov18 |
180501 |
72.63 |
72.82 |
70.90 |
71.24 |
-1.30 |
26,879 |
132,119 |
+1,594 |
Dec18 |
180501 |
72.14 |
72.33 |
70.42 |
70.77 |
-1.27 |
69,339 |
297,775 |
+3,065 |
Jan19 |
180501 |
71.63 |
71.78 |
69.99 |
70.32 |
-1.22 |
11,874 |
65,275 |
-400 |
Feb19 |
180501 |
71.12 |
71.25 |
69.55 |
69.87 |
-1.17 |
8,376 |
43,991 |
+1,869 |
Mar19 |
180501 |
70.61 |
70.79 |
69.11 |
69.42 |
-1.12 |
6,343 |
46,791 |
+1,067 |
Apr19 |
180501 |
68.98 |
68.98 |
68.98 |
68.98 |
-1.07 |
2,542 |
18,856 |
+119 |
May19 |
180501 |
68.54 |
68.54 |
68.54 |
68.54 |
-1.02 |
1,702 |
24,761 |
+593 |
Jun19 |
180501 |
69.13 |
69.30 |
67.81 |
68.11 |
-0.96 |
18,424 |
95,706 |
+3,376 |
Jul19 |
180501 |
67.74 |
67.74 |
67.74 |
67.74 |
-0.91 |
1,264 |
25,139 |
+158 |
Aug19 |
180501 |
67.86 |
67.88 |
67.33 |
67.33 |
-0.86 |
607 |
19,744 |
+303 |
Total Volume and Open Interest |
856,359 |
2,561,052 |
-46,231 |
Gas Oil(ICE) |
May18 |
180501 |
658.25 |
660.00 |
641.75 |
648.75 |
-6.75 |
39,531 |
137,773 |
-1,647 |
Jun18 |
180501 |
653.25 |
655.25 |
638.00 |
644.25 |
-6.25 |
78,017 |
231,410 |
-7,214 |
Jul18 |
180501 |
650.75 |
652.75 |
636.00 |
642.00 |
-5.50 |
39,351 |
125,925 |
+901 |
Aug18 |
180501 |
650.00 |
651.25 |
635.00 |
640.75 |
-5.25 |
9,426 |
55,888 |
-228 |
Sep18 |
180501 |
648.75 |
650.25 |
634.50 |
640.00 |
-5.00 |
5,367 |
62,831 |
+559 |
Oct18 |
180501 |
647.50 |
647.50 |
633.50 |
639.25 |
-5.00 |
3,280 |
57,173 |
+672 |
Nov18 |
180501 |
644.50 |
645.25 |
630.75 |
636.25 |
-4.75 |
1,231 |
22,994 |
+66 |
Dec18 |
180501 |
641.50 |
643.00 |
627.25 |
633.25 |
-4.75 |
13,983 |
102,130 |
+1,379 |
Jan19 |
180501 |
638.75 |
640.25 |
625.50 |
630.75 |
-4.50 |
554 |
24,501 |
-59 |
Feb19 |
180501 |
633.00 |
633.25 |
625.25 |
629.00 |
-4.00 |
756 |
20,637 |
+146 |
Total Volume and Open Interest |
223,801 |
1,056,788 |
+1,324 |
Ethanol(CBOT) |
May18 |
180501 |
1.423 |
1.430 |
1.423 |
1.429 |
-0.016 |
36 |
211 |
-13 |
Jun18 |
180501 |
1.450 |
1.460 |
1.438 |
1.450 |
unch |
111 |
809 |
+38 |
Jul18 |
180501 |
1.443 |
1.462 |
1.443 |
1.458 |
+0.001 |
23 |
449 |
+7 |
Aug18 |
180501 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.001 |
6 |
40 |
+5 |
Sep18 |
180501 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.001 |
6 |
160 |
+5 |
Oct18 |
180501 |
1.473 |
1.473 |
1.473 |
1.473 |
+0.001 |
10 |
55 |
+10 |
Nov18 |
180501 |
1.463 |
1.463 |
1.463 |
1.463 |
+0.001 |
0 |
16 |
+0 |
Dec18 |
180501 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.001 |
0 |
39 |
+0 |
Total Volume and Open Interest |
192 |
1,779 |
+52 |
WTI Crude Oil(ICE) |
Jun18 |
180501 |
68.57 |
68.88 |
66.86 |
67.25 |
-1.32 |
35,135 |
98,202 |
-2,195 |
Jul18 |
180501 |
68.62 |
68.77 |
66.78 |
67.13 |
-1.35 |
35,455 |
77,583 |
+2,843 |
Aug18 |
180501 |
68.26 |
68.44 |
66.50 |
66.82 |
-1.35 |
26,139 |
37,916 |
+1,004 |
Sep18 |
180501 |
67.80 |
67.90 |
66.05 |
66.35 |
-1.33 |
13,342 |
45,146 |
+397 |
Oct18 |
180501 |
67.20 |
67.30 |
65.50 |
65.79 |
-1.30 |
4,820 |
21,934 |
-364 |
Nov18 |
180501 |
66.73 |
66.73 |
65.00 |
65.26 |
-1.28 |
2,112 |
16,709 |
+101 |
Dec18 |
180501 |
66.21 |
66.21 |
64.49 |
64.76 |
-1.23 |
12,004 |
122,734 |
-788 |
Jan19 |
180501 |
65.23 |
65.23 |
64.05 |
64.24 |
-1.19 |
1,605 |
12,144 |
+42 |
Feb19 |
180501 |
64.71 |
64.71 |
63.47 |
63.67 |
-1.13 |
1,151 |
10,057 |
+205 |
Mar19 |
180501 |
63.11 |
63.11 |
63.11 |
63.11 |
-1.07 |
443 |
12,481 |
+130 |
Apr19 |
180501 |
62.55 |
62.55 |
62.55 |
62.55 |
-1.02 |
154 |
3,620 |
-18 |
May19 |
180501 |
62.02 |
62.02 |
62.02 |
62.02 |
-0.96 |
36 |
5,577 |
+0 |
Jun19 |
180501 |
62.04 |
62.04 |
61.42 |
61.51 |
-0.92 |
2,125 |
43,963 |
+271 |
Jul19 |
180501 |
60.97 |
60.97 |
60.97 |
60.97 |
-0.88 |
34 |
3,382 |
+4 |
Aug19 |
180501 |
60.47 |
60.47 |
60.47 |
60.47 |
-0.83 |
52 |
5,502 |
+0 |
Sep19 |
180501 |
60.00 |
60.00 |
60.00 |
60.00 |
-0.79 |
37 |
8,439 |
+0 |
Total Volume and Open Interest |
140,853 |
638,471 |
+2,447 |
US Dollar Index(ICE) |
Jun18 |
180501 |
91.620 |
92.370 |
91.595 |
92.255 |
+0.625 |
30,518 |
30,615 |
-1,059 |
Sep18 |
180501 |
91.215 |
91.890 |
91.215 |
91.805 |
+0.625 |
174 |
1,408 |
-3 |
Dec18 |
180501 |
91.000 |
91.440 |
91.000 |
91.350 |
+0.625 |
100 |
561 |
+58 |
Total Volume and Open Interest |
30,798 |
32,593 |
-1,005 |
Australian Dollar(CME) |
Jun18 |
180501 |
75.30 |
75.46 |
74.73 |
74.91 |
-0.39 |
109,599 |
135,732 |
+5,011 |
Sep18 |
180501 |
75.33 |
75.50 |
74.80 |
74.97 |
-0.38 |
97 |
1,021 |
+14 |
Dec18 |
180501 |
74.90 |
75.04 |
74.90 |
75.04 |
-0.38 |
2 |
412 |
-2 |
Total Volume and Open Interest |
110,478 |
138,487 |
+4,926 |
British Pound(CME) |
Jun18 |
180501 |
137.97 |
138.03 |
136.18 |
136.46 |
-1.30 |
156,933 |
186,785 |
+7,371 |
Sep18 |
180501 |
138.62 |
138.62 |
136.88 |
137.07 |
-1.30 |
683 |
2,791 |
+435 |
Dec18 |
180501 |
138.00 |
138.00 |
137.60 |
137.71 |
-1.30 |
22 |
511 |
-6 |
Total Volume and Open Interest |
164,952 |
192,474 |
+7,929 |
Canadian Dollar(CME) |
Jun18 |
180501 |
77.97 |
78.07 |
77.51 |
77.90 |
-0.04 |
56,714 |
115,262 |
+990 |
Sep18 |
180501 |
78.13 |
78.20 |
77.70 |
78.05 |
-0.04 |
145 |
3,280 |
+15 |
Dec18 |
180501 |
78.10 |
78.24 |
77.84 |
78.18 |
-0.06 |
130 |
3,174 |
-3 |
Mar19 |
180501 |
78.32 |
78.32 |
78.00 |
78.32 |
-0.05 |
0 |
99 |
+0 |
Total Volume and Open Interest |
57,778 |
122,267 |
+1,048 |
Japanese Yen(CME) |
Jun18 |
180501 |
91.75 |
91.80 |
91.25 |
91.34 |
-0.44 |
132,311 |
150,826 |
-3,651 |
Sep18 |
180501 |
92.08 |
92.12 |
91.92 |
91.95 |
-0.45 |
90 |
1,185 |
+12 |
Dec18 |
180501 |
92.62 |
92.62 |
92.62 |
92.62 |
-0.44 |
1 |
542 |
+1 |
Total Volume and Open Interest |
134,374 |
152,955 |
-3,780 |
Swiss Franc(CME) |
Jun18 |
180501 |
101.33 |
101.36 |
100.68 |
100.73 |
-0.59 |
34,392 |
79,798 |
+1,782 |
Sep18 |
180501 |
101.94 |
102.18 |
101.56 |
101.56 |
-0.60 |
7 |
96 |
+1 |
Dec18 |
180501 |
102.46 |
102.46 |
102.46 |
102.46 |
-0.60 |
1 |
41 |
+0 |
Total Volume and Open Interest |
34,400 |
79,949 |
+1,783 |
EuroFX(CME) |
Jun18 |
180501 |
121.18 |
121.26 |
120.23 |
120.36 |
-0.87 |
265,280 |
489,486 |
+5,786 |
Sep18 |
180501 |
122.10 |
122.13 |
121.16 |
121.25 |
-0.87 |
437 |
4,644 |
+151 |
Dec18 |
180501 |
123.01 |
123.01 |
122.09 |
122.18 |
-0.88 |
588 |
3,658 |
+420 |
Total Volume and Open Interest |
272,508 |
500,806 |
+5,301 |
Mexican Peso(CME) |
May18 |
180501 |
527.25 |
527.25 |
527.25 |
527.25 |
-6.00 |
|
|
|
Jun18 |
180501 |
530.38 |
530.88 |
522.50 |
524.25 |
-6.13 |
59,201 |
215,620 |
-1,261 |
Total Volume and Open Interest |
59,232 |
217,212 |
-1,240 |
Brazilian Real(CME) |
Jun18 |
180501 |
284.10 |
284.55 |
280.40 |
281.35 |
-3.35 |
6,933 |
36,830 |
+3,846 |
Jul18 |
180501 |
282.30 |
282.30 |
280.25 |
280.85 |
-3.30 |
81 |
130 |
+80 |
Aug18 |
180501 |
282.75 |
282.75 |
282.75 |
282.75 |
-0.60 |
|
|
|
Sep18 |
180501 |
279.85 |
279.85 |
279.85 |
279.85 |
-2.85 |
|
|
|
Total Volume and Open Interest |
12,832 |
44,993 |
+155 |
30-Year T-Bonds(CBOT) |
Jun18 |
180501 |
143~130 |
143~200 |
142~310 |
143~050 |
-0~220 |
219,619 |
814,678 |
-5,856 |
Sep18 |
180501 |
142~180 |
142~240 |
142~060 |
142~100 |
-0~220 |
2,159 |
7,947 |
+1,656 |
Dec18 |
180501 |
141~190 |
141~190 |
141~190 |
141~190 |
-0~220 |
0 |
4 |
+0 |
Total Volume and Open Interest |
221,778 |
822,629 |
-4,200 |
10-Year T-Notes(CBOT) |
Jun18 |
180501 |
119~175 |
119~185 |
119~115 |
119~120 |
-0~080 |
1,291,016 |
3,682,252 |
-40,779 |
Sep18 |
180501 |
119~060 |
119~065 |
119~010 |
119~010 |
-0~080 |
7,190 |
23,700 |
+3,833 |
Dec18 |
180501 |
118~290 |
118~290 |
118~290 |
118~290 |
-0~080 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,298,206 |
3,705,956 |
-36,946 |
5-Year T-Notes(CBOT) |
Jun18 |
180501 |
113~146 |
113~152 |
113~110 |
113~112 |
-0~050 |
685,097 |
3,641,689 |
-18,849 |
Sep18 |
180501 |
113~034 |
113~046 |
113~014 |
113~014 |
-0~046 |
3,499 |
31,251 |
+1,757 |
Dec18 |
180501 |
112~140 |
112~140 |
112~140 |
112~140 |
-0~046 |
|
|
|
Total Volume and Open Interest |
688,596 |
3,672,940 |
-17,092 |
2 Year T-Notes(CBOT) |
Jun18 |
180501 |
106~004 |
106~006 |
105~312 |
105~312 |
-0~014 |
280,707 |
1,981,619 |
-15,122 |
Sep18 |
180501 |
105~250 |
105~250 |
105~242 |
105~242 |
-0~016 |
445 |
9,881 |
+323 |
Dec18 |
180501 |
105~142 |
105~142 |
105~142 |
105~142 |
-0~016 |
|
|
|
Total Volume and Open Interest |
281,152 |
1,991,500 |
-14,799 |
Eurodollars(CME) |
Jun18 |
180501 |
97.625 |
97.650 |
97.625 |
97.635 |
+0.005 |
239,933 |
1,691,168 |
-18,279 |
Sep18 |
180501 |
97.505 |
97.520 |
97.500 |
97.505 |
-0.005 |
209,495 |
1,537,207 |
+23,781 |
Dec18 |
180501 |
97.355 |
97.365 |
97.345 |
97.345 |
-0.010 |
286,061 |
2,047,204 |
-13,427 |
Mar19 |
180501 |
97.245 |
97.250 |
97.230 |
97.230 |
-0.015 |
207,349 |
1,496,039 |
+11,035 |
Jun19 |
180501 |
97.145 |
97.150 |
97.125 |
97.125 |
-0.025 |
211,316 |
1,420,116 |
-5,314 |
Sep19 |
180501 |
97.080 |
97.085 |
97.055 |
97.055 |
-0.035 |
176,551 |
924,995 |
-5,558 |
Dec19 |
180501 |
97.020 |
97.025 |
96.995 |
96.995 |
-0.035 |
327,184 |
1,974,626 |
-10,498 |
Mar20 |
180501 |
97.005 |
97.005 |
96.970 |
96.975 |
-0.035 |
148,442 |
964,513 |
+4,373 |
Jun20 |
180501 |
96.990 |
96.990 |
96.960 |
96.960 |
-0.040 |
122,727 |
934,108 |
-3,347 |
Sep20 |
180501 |
96.975 |
96.975 |
96.950 |
96.950 |
-0.040 |
107,546 |
693,059 |
+938 |
Dec20 |
180501 |
96.950 |
96.955 |
96.925 |
96.925 |
-0.040 |
141,386 |
818,113 |
+7,635 |
Mar21 |
180501 |
96.945 |
96.955 |
96.930 |
96.930 |
-0.035 |
95,314 |
393,535 |
+4,503 |
Jun21 |
180501 |
96.950 |
96.955 |
96.930 |
96.930 |
-0.035 |
54,455 |
277,336 |
+7,835 |
Sep21 |
180501 |
96.940 |
96.945 |
96.925 |
96.925 |
-0.035 |
36,985 |
190,552 |
-2,762 |
Dec21 |
180501 |
96.925 |
96.935 |
96.910 |
96.910 |
-0.035 |
50,220 |
315,978 |
-3,771 |
Mar22 |
180501 |
96.925 |
96.930 |
96.910 |
96.910 |
-0.030 |
35,278 |
128,091 |
-6,453 |
Jun22 |
180501 |
96.915 |
96.925 |
96.905 |
96.905 |
-0.030 |
19,056 |
93,618 |
+952 |
Sep22 |
180501 |
96.915 |
96.920 |
96.900 |
96.900 |
-0.035 |
19,990 |
69,151 |
-791 |
Total Volume and Open Interest |
2,601,467 |
16,577,738 |
+10,439 |
Ultra T-Bond(CBOT) |
Jun18 |
180501 |
156~13 |
156~24 |
155~26 |
156~02 |
-1~02 |
89,190 |
968,018 |
+2,256 |
Sep18 |
180501 |
155~22 |
155~31 |
155~06 |
155~11 |
-1~02 |
57 |
14,637 |
+55 |
Dec18 |
180501 |
155~11 |
155~11 |
155~11 |
155~11 |
-1~02 |
|
|
|
Total Volume and Open Interest |
89,247 |
982,655 |
+2,311 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180501 |
127~220 |
127~245 |
127~140 |
127~155 |
-0~130 |
112,820 |
532,945 |
-3,575 |
Sep18 |
180501 |
126~240 |
126~240 |
126~240 |
126~240 |
-0~135 |
1 |
0 |
-1 |
Dec18 |
180501 |
126~240 |
126~240 |
126~240 |
126~240 |
-0~135 |
|
|
|
Total Volume and Open Interest |
112,821 |
532,945 |
-3,576 |
30 Day Federal Funds(CBOT) |
May18 |
180501 |
98.293 |
98.295 |
98.290 |
98.295 |
+0.002 |
9,247 |
204,983 |
-10 |
Jun18 |
180501 |
98.170 |
98.170 |
98.165 |
98.165 |
unch |
7,605 |
193,661 |
+2,325 |
Jul18 |
180501 |
98.065 |
98.070 |
98.060 |
98.060 |
-0.005 |
16,011 |
321,640 |
-1,289 |
Aug18 |
180501 |
98.055 |
98.055 |
98.050 |
98.050 |
unch |
16,041 |
194,576 |
-6,997 |
Sep18 |
180501 |
98.030 |
98.035 |
98.025 |
98.030 |
unch |
5,398 |
85,398 |
+1,230 |
Oct18 |
180501 |
97.880 |
97.885 |
97.870 |
97.875 |
-0.005 |
23,098 |
225,730 |
+2,695 |
Total Volume and Open Interest |
136,783 |
2,472,221 |
-9,092 |
Japanese Govt Bonds(SGX) |
Jun18 |
180501 |
150.75 |
150.93 |
150.68 |
150.91 |
+0.21 |
1,421 |
16,652 |
-1,474 |
Sep18 |
180501 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.21 |
|
|
|
Dec18 |
180501 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,421 |
16,652 |
-1,474 |
Euro-Buxl(EUREX) |
Jun18 |
180430 |
163.58 |
163.90 |
163.06 |
163.54 |
-0.18 |
51,841 |
272,467 |
-2,418 |
Sep18 |
180430 |
169.00 |
169.00 |
169.00 |
169.00 |
-0.18 |
235 |
16,440 |
+38 |
Dec18 |
180430 |
169.00 |
169.00 |
169.00 |
169.00 |
-0.18 |
|
|
|
Total Volume and Open Interest |
52,076 |
288,907 |
-2,380 |
Euro-Bund(EUREX) |
Jun18 |
180430 |
158.64 |
158.91 |
158.38 |
158.74 |
+0.08 |
752,359 |
2,097,128 |
-43,816 |
Sep18 |
180430 |
158.33 |
158.64 |
158.15 |
158.50 |
+0.08 |
8,544 |
75,398 |
+6,889 |
Dec18 |
180430 |
156.04 |
156.04 |
156.04 |
156.04 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
760,903 |
2,172,527 |
-36,927 |
Euro-Bobl(EUREX) |
Jun18 |
180430 |
130.92 |
131.07 |
130.81 |
131.00 |
+0.06 |
479,813 |
1,684,026 |
-47,842 |
Sep18 |
180430 |
130.32 |
130.45 |
130.32 |
130.40 |
+0.08 |
256 |
22,511 |
+2,507 |
Dec18 |
180430 |
130.40 |
130.40 |
130.40 |
130.40 |
+0.08 |
|
|
|
Total Volume and Open Interest |
480,069 |
1,706,537 |
-45,335 |
Euro-Schatz(EUREX) |
Jun18 |
180430 |
111.90 |
111.93 |
111.88 |
111.92 |
+0.00 |
337,173 |
1,913,655 |
+503 |
Sep18 |
180430 |
111.76 |
111.77 |
111.75 |
111.77 |
+0.00 |
339 |
4,418 |
+4,000 |
Dec18 |
180430 |
111.77 |
111.77 |
111.77 |
111.77 |
+0.00 |
|
|
|
Total Volume and Open Interest |
337,512 |
1,918,073 |
+4,503 |
3-Mth Euribor(EUREX) |
Jun18 |
180430 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
99 |
5,398 |
+0 |
Sep18 |
180430 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
99 |
3,775 |
+0 |
Dec18 |
180430 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
50 |
13,116 |
+0 |
Total Volume and Open Interest |
248 |
35,017 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180501 |
122~09 |
122~16 |
122~04 |
122~14 |
+0~06 |
246,800 |
811,532 |
+3,740 |
Sep18 |
180501 |
121~14 |
121~14 |
121~14 |
121~14 |
+0~04 |
0 |
30 |
+0 |
Total Volume and Open Interest |
246,800 |
811,562 |
+3,740 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180501 |
99.25 |
99.26 |
99.24 |
99.26 |
+0.01 |
249,461 |
694,505 |
+2,315 |
Sep18 |
180501 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.01 |
197,850 |
466,015 |
-2,394 |
Dec18 |
180501 |
99.06 |
99.09 |
99.06 |
99.09 |
+0.02 |
216,745 |
548,072 |
+8,124 |
Mar19 |
180501 |
98.99 |
99.02 |
98.98 |
99.01 |
+0.02 |
158,338 |
360,018 |
-1,205 |
Jun19 |
180501 |
98.90 |
98.94 |
98.90 |
98.93 |
+0.02 |
179,379 |
363,721 |
+6,079 |
Sep19 |
180501 |
98.82 |
98.87 |
98.82 |
98.86 |
+0.02 |
149,823 |
187,518 |
+4,203 |
Total Volume and Open Interest |
1,753,267 |
3,803,299 |
+15,379 |
3-Mth Euribor(LIFFE) |
Jun18 |
180430 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
39,111 |
547,457 |
+538 |
Sep18 |
180430 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
46,901 |
562,009 |
-9,010 |
Dec18 |
180430 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
60,651 |
529,290 |
+5,262 |
Total Volume and Open Interest |
782,045 |
5,126,863 |
+5,976 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180501 |
98.02 |
98.03 |
98.02 |
98.03 |
unch |
13,901 |
171,725 |
-4,414 |
Sep18 |
180501 |
98.02 |
98.03 |
98.02 |
98.03 |
unch |
29,984 |
251,213 |
-1,572 |
Dec18 |
180501 |
97.97 |
97.98 |
97.96 |
97.98 |
unch |
31,051 |
205,574 |
+79 |
Mar19 |
180501 |
97.90 |
97.91 |
97.89 |
97.91 |
+0.01 |
19,391 |
145,481 |
-4,534 |
Jun19 |
180501 |
97.81 |
97.83 |
97.80 |
97.82 |
unch |
11,279 |
106,435 |
+791 |
Sep19 |
180501 |
97.74 |
97.75 |
97.73 |
97.75 |
unch |
11,268 |
107,332 |
+2,050 |
Dec19 |
180501 |
97.67 |
97.68 |
97.67 |
97.68 |
unch |
7,847 |
74,837 |
-92 |
Mar20 |
180501 |
97.61 |
97.61 |
97.60 |
97.61 |
-0.01 |
2,526 |
37,984 |
+185 |
Jun20 |
180501 |
97.55 |
97.55 |
97.54 |
97.54 |
-0.01 |
46 |
3,771 |
-3 |
Sep20 |
180501 |
97.49 |
97.50 |
97.49 |
97.50 |
unch |
5 |
3,588 |
+4 |
Total Volume and Open Interest |
127,437 |
1,110,026 |
-7,553 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180501 |
97.21 |
97.24 |
97.20 |
97.23 |
+0.01 |
107,477 |
1,130,521 |
+78 |
Sep18 |
180501 |
97.23 |
97.23 |
97.23 |
97.23 |
+0.02 |
0 |
362 |
+0 |
Total Volume and Open Interest |
107,477 |
1,130,883 |
+78 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180501 |
97.78 |
97.79 |
97.77 |
97.78 |
unch |
118,043 |
1,018,478 |
+907 |
Sep18 |
180501 |
97.77 |
97.77 |
97.77 |
97.77 |
unch |
|
|
|
Total Volume and Open Interest |
118,043 |
1,018,478 |
+907 |
Gold(CMX) |
Jun18 |
180501 |
1316.0 |
1317.4 |
1302.3 |
1306.8 |
-12.4 |
241,653 |
354,871 |
-5,548 |
Aug18 |
180501 |
1322.1 |
1322.8 |
1308.6 |
1313.0 |
-12.3 |
5,213 |
57,886 |
+1,349 |
Oct18 |
180501 |
1327.4 |
1327.4 |
1314.8 |
1319.1 |
-12.5 |
536 |
9,085 |
+326 |
Dec18 |
180501 |
1334.9 |
1334.9 |
1321.2 |
1325.6 |
-12.5 |
1,444 |
59,533 |
+300 |
Feb19 |
180501 |
1331.0 |
1332.5 |
1328.2 |
1331.9 |
-12.6 |
45 |
2,580 |
-7 |
Apr19 |
180501 |
1345.7 |
1345.7 |
1338.1 |
1338.2 |
-12.7 |
13 |
3,188 |
+0 |
Jun19 |
180501 |
1355.2 |
1355.2 |
1341.4 |
1344.9 |
-12.7 |
16 |
3,102 |
+10 |
Aug19 |
180501 |
1351.0 |
1351.5 |
1349.5 |
1351.5 |
-12.7 |
0 |
80 |
+0 |
Oct19 |
180501 |
1358.3 |
1358.3 |
1358.3 |
1358.3 |
-12.7 |
0 |
31 |
+0 |
Dec19 |
180501 |
1370.0 |
1370.0 |
1365.1 |
1365.1 |
-12.7 |
10 |
3,521 |
-10 |
Feb20 |
180501 |
1371.7 |
1371.7 |
1371.7 |
1371.7 |
-12.7 |
|
|
|
Total Volume and Open Interest |
249,552 |
495,761 |
-3,800 |
Silver(CMX) |
May18 |
180501 |
1628.0 |
1628.5 |
1599.5 |
1603.9 |
-27.3 |
20,148 |
4,822 |
-9,408 |
Jul18 |
180501 |
1634.5 |
1637.0 |
1607.0 |
1612.7 |
-27.4 |
65,077 |
136,508 |
+10,217 |
Sep18 |
180501 |
1644.0 |
1645.0 |
1615.5 |
1621.1 |
-27.5 |
1,785 |
19,035 |
-355 |
Dec18 |
180501 |
1653.5 |
1658.0 |
1629.0 |
1634.2 |
-27.9 |
1,040 |
26,289 |
-191 |
Mar19 |
180501 |
1664.0 |
1664.0 |
1644.5 |
1647.7 |
-28.1 |
23 |
792 |
+7 |
May19 |
180501 |
1657.7 |
1657.7 |
1657.7 |
1657.7 |
-28.1 |
1 |
129 |
+0 |
Jul19 |
180501 |
1667.2 |
1667.2 |
1667.2 |
1667.2 |
-28.1 |
18 |
597 |
-8 |
Total Volume and Open Interest |
88,651 |
190,177 |
+324 |
Platinum(NYMEX) |
Jul18 |
180501 |
906.0 |
907.4 |
893.2 |
894.2 |
-10.2 |
16,238 |
74,029 |
-464 |
Oct18 |
180501 |
910.1 |
910.1 |
898.0 |
899.2 |
-10.0 |
268 |
4,769 |
+98 |
Jan19 |
180501 |
912.7 |
912.7 |
904.4 |
905.8 |
-10.1 |
3 |
74 |
+1 |
Apr19 |
180501 |
912.7 |
912.7 |
912.7 |
912.7 |
-10.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,520 |
78,938 |
-365 |
Palladium(NYMEX) |
Jun18 |
180501 |
959.85 |
960.10 |
934.40 |
936.25 |
-24.30 |
3,375 |
18,725 |
-125 |
Sep18 |
180501 |
953.65 |
955.15 |
932.05 |
932.50 |
-23.30 |
226 |
4,729 |
+174 |
Dec18 |
180501 |
940.00 |
950.60 |
928.00 |
928.00 |
-23.35 |
0 |
246 |
+0 |
Total Volume and Open Interest |
3,601 |
23,708 |
+49 |
Copper(CMX) |
May18 |
180501 |
304.85 |
305.60 |
299.85 |
301.50 |
-3.75 |
12,508 |
6,930 |
-3,799 |
Jul18 |
180501 |
307.05 |
308.50 |
301.95 |
303.75 |
-3.65 |
108,791 |
127,740 |
+6,601 |
Sep18 |
180501 |
309.05 |
310.40 |
304.00 |
305.75 |
-3.65 |
7,517 |
36,151 |
+900 |
Dec18 |
180501 |
311.20 |
312.70 |
306.50 |
308.30 |
-3.60 |
2,510 |
36,224 |
+86 |
Mar19 |
180501 |
313.30 |
314.85 |
308.75 |
310.55 |
-3.60 |
2,047 |
11,077 |
+238 |
Total Volume and Open Interest |
135,954 |
240,541 |
+4,039 |
E-mini DJIA Index(CBOT) |
Jun18 |
180501 |
24106 |
24188 |
23753 |
24071 |
-60 |
173,850 |
100,453 |
-420 |
Sep18 |
180501 |
24102 |
24189 |
23770 |
24084 |
-59 |
675 |
2,325 |
-51 |
Dec18 |
180501 |
23800 |
24204 |
23800 |
24123 |
-46 |
0 |
336 |
+0 |
Mar19 |
180501 |
24141 |
24141 |
24141 |
24141 |
-46 |
0 |
7 |
+0 |
Total Volume and Open Interest |
174,525 |
103,121 |
-471 |
S & P 500(CME) |
Jun18 |
180501 |
2643.30 |
2656.90 |
2623.50 |
2652.20 |
+5.20 |
1,337 |
70,736 |
-766 |
Sep18 |
180501 |
2656.60 |
2656.60 |
2627.50 |
2656.60 |
+5.10 |
0 |
9,027 |
+0 |
Dec18 |
180501 |
2660.00 |
2660.80 |
2631.80 |
2660.00 |
+4.20 |
0 |
300 |
+0 |
Mar19 |
180501 |
2665.80 |
2665.80 |
2636.60 |
2665.80 |
+5.20 |
|
|
|
Total Volume and Open Interest |
1,337 |
80,063 |
-766 |
S & P 500 E-Mini(CME) |
Jun18 |
180501 |
2646.25 |
2658.00 |
2623.25 |
2652.25 |
+5.25 |
1,142,350 |
2,853,010 |
-12,981 |
Sep18 |
180501 |
2654.50 |
2661.75 |
2627.75 |
2656.50 |
+5.00 |
3,120 |
93,787 |
+119 |
Dec18 |
180501 |
2658.00 |
2663.75 |
2631.75 |
2660.00 |
+4.25 |
20 |
40,610 |
+4 |
Mar19 |
180501 |
2665.75 |
2666.75 |
2643.50 |
2665.75 |
+5.25 |
3 |
144 |
+1 |
Total Volume and Open Interest |
1,145,493 |
2,987,551 |
-12,857 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180501 |
6606.00 |
6740.00 |
6578.75 |
6692.00 |
+79.00 |
481,734 |
221,940 |
-11,973 |
Sep18 |
180501 |
6633.00 |
6760.00 |
6603.00 |
6715.25 |
+78.75 |
1,038 |
11,061 |
-117 |
Dec18 |
180501 |
6672.25 |
6772.75 |
6636.75 |
6740.50 |
+78.25 |
9 |
114 |
+2 |
Total Volume and Open Interest |
482,781 |
233,122 |
-12,088 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180501 |
1870.80 |
1883.20 |
1853.70 |
1879.00 |
+6.90 |
12,501 |
76,178 |
+141 |
Sep18 |
180501 |
1870.00 |
1885.70 |
1860.60 |
1885.00 |
+6.90 |
0 |
3 |
+0 |
Dec18 |
180501 |
1889.70 |
1889.70 |
1889.70 |
1889.70 |
+7.80 |
|
|
|
Total Volume and Open Interest |
12,501 |
76,181 |
+141 |
Volatility Index(CBOE) |
May18 |
180501 |
16.75 |
17.15 |
16.15 |
16.27 |
-0.36 |
97,541 |
147,262 |
-12 |
Jun18 |
180501 |
16.97 |
17.10 |
16.40 |
16.48 |
-0.45 |
56,491 |
88,881 |
+7,526 |
Jul18 |
180501 |
17.32 |
17.40 |
16.80 |
16.88 |
-0.40 |
11,958 |
39,000 |
-855 |
Aug18 |
180501 |
17.49 |
17.52 |
16.96 |
17.02 |
-0.41 |
4,913 |
27,305 |
-300 |
Total Volume and Open Interest |
176,588 |
368,876 |
+6,744 |
S & P 600(CME) |
Jun18 |
180501 |
952.00 |
952.00 |
952.00 |
952.00 |
+3.50 |
|
|
|
Sep18 |
180501 |
952.70 |
952.70 |
952.70 |
952.70 |
+3.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180501 |
1544.80 |
1554.60 |
1527.20 |
1552.60 |
+8.80 |
3,637 |
9,653 |
-329 |
Total Volume and Open Interest |
3,637 |
9,653 |
-329 |
Nikkei 225(CME) |
Jun18 |
180501 |
22445 |
22610 |
22430 |
22560 |
+110 |
7,915 |
44,120 |
-189 |
Sep18 |
180501 |
22460 |
22565 |
22450 |
22555 |
+110 |
2 |
20 |
+1 |
Total Volume and Open Interest |
7,917 |
44,140 |
-188 |
Nikkei 225(SGX) |
Jun18 |
180501 |
22525 |
22640 |
22420 |
22505 |
-10 |
68,247 |
154,207 |
+1,514 |
Sep18 |
180501 |
21915 |
22470 |
21915 |
22470 |
-10 |
53 |
678 |
-4 |
Dec18 |
180501 |
22325 |
22325 |
22325 |
22325 |
-10 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
68,300 |
171,089 |
-915 |
Nikkei 225 Mini(JPX) |
Jun18 |
180501 |
22500 |
22560 |
22405 |
22500 |
-10 |
927,850 |
579,799 |
+181,450 |
Sep18 |
180501 |
22450 |
22505 |
22350 |
22450 |
unch |
9,168 |
12,882 |
+874 |
Dec18 |
180501 |
22275 |
22340 |
22200 |
22300 |
+10 |
329 |
2,915 |
-4 |
Total Volume and Open Interest |
982,097 |
634,881 |
+186,598 |
Nikkei 225(JPX) |
Jun18 |
180501 |
22510 |
22560 |
22410 |
22500 |
-10 |
63,078 |
329,502 |
+12,530 |
Sep18 |
180501 |
22440 |
22500 |
22360 |
22450 |
unch |
527 |
10,359 |
+264 |
Dec18 |
180501 |
22230 |
22300 |
22230 |
22300 |
+10 |
8 |
46,494 |
+700 |
Total Volume and Open Interest |
63,647 |
443,455 |
+13,917 |
Nikkei 225(CME) Yen |
Jun18 |
180501 |
22425 |
22595 |
22420 |
22540 |
+100 |
30,141 |
66,669 |
+1,701 |
Sep18 |
180501 |
22385 |
22520 |
22380 |
22485 |
+100 |
0 |
11 |
+0 |
Dec18 |
180501 |
22285 |
22285 |
22285 |
22285 |
+110 |
|
|
|
Total Volume and Open Interest |
30,141 |
66,680 |
+1,701 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180501 |
22440 |
22580 |
22440 |
22540 |
+100 |
0 |
27 |
+0 |
Sep18 |
180501 |
22480 |
22480 |
22480 |
22480 |
+90 |
|
|
|
Dec18 |
180501 |
22280 |
22280 |
22280 |
22280 |
+100 |
|
|
|
Total Volume and Open Interest |
0 |
27 |
+0 |
CAC 40(EURONEXT) |
May18 |
180430 |
5435.5 |
5475.0 |
5426.5 |
5473.0 |
+37.0 |
64,214 |
312,257 |
-5,825 |
Jun18 |
180430 |
5375.0 |
5413.5 |
5371.0 |
5412.5 |
+36.5 |
516 |
33,296 |
+141 |
Jul18 |
180430 |
5404.0 |
5404.0 |
5404.0 |
5404.0 |
+37.0 |
|
|
|
Total Volume and Open Interest |
66,740 |
374,088 |
-7,184 |
Hang Seng Index(HKFE) |
May18 |
180430 |
30042 |
30724 |
30017 |
30665 |
+602 |
132,092 |
104,419 |
+23,021 |
Jun18 |
180430 |
29951 |
30611 |
29930 |
30559 |
+610 |
1,330 |
11,060 |
+209 |
Total Volume and Open Interest |
353,748 |
142,800 |
-6,922 |
DAX(EUREX) |
Jun18 |
180430 |
12620.5 |
12634.0 |
12563.5 |
12611.0 |
+14.0 |
116,461 |
131,844 |
-10,271 |
Sep18 |
180430 |
12597.5 |
12601.5 |
12553.0 |
12597.0 |
+15.0 |
53 |
3,436 |
+48 |
Dec18 |
180430 |
12555.0 |
12582.5 |
12545.0 |
12582.5 |
+13.0 |
55 |
246 |
+20 |
Total Volume and Open Interest |
116,569 |
135,526 |
-10,203 |
Mini-DAX(EUREX) |
Jun18 |
180430 |
12623.0 |
12634.0 |
12563.0 |
12611.0 |
+14.0 |
37,870 |
13,455 |
-1,489 |
Sep18 |
180430 |
12585.0 |
12597.0 |
12565.0 |
12597.0 |
+15.0 |
24 |
565 |
+0 |
Dec18 |
180430 |
12581.0 |
12584.0 |
12571.0 |
12582.5 |
+13.0 |
0 |
14 |
+0 |
Total Volume and Open Interest |
37,894 |
14,034 |
-1,489 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180430 |
3460 |
3479 |
3453 |
3474 |
+19 |
1,064,597 |
3,598,694 |
-9,545 |
Sep18 |
180430 |
3447 |
3467 |
3447 |
3464 |
+19 |
69 |
256,989 |
+2,100 |
Dec18 |
180430 |
3431 |
3447 |
3431 |
3447 |
+19 |
5 |
23,869 |
+2,998 |
Total Volume and Open Interest |
1,064,671 |
3,879,552 |
-4,447 |
Swiss Market Index(EUREX) |
Jun18 |
180430 |
8800 |
8845 |
8776 |
8837 |
+56 |
46,006 |
265,506 |
-5,253 |
Sep18 |
180430 |
8797 |
8808 |
8766 |
8808 |
+56 |
13 |
583 |
-4 |
Dec18 |
180430 |
8790 |
8790 |
8790 |
8790 |
+55 |
0 |
104 |
+0 |
Total Volume and Open Interest |
46,019 |
266,193 |
-5,257 |
FT-SE 100(EURONEXT) |
Jun18 |
180501 |
7469.00 |
7502.50 |
7449.00 |
7470.50 |
+10.50 |
109,984 |
624,813 |
-6,252 |
Sep18 |
180501 |
7402.50 |
7402.50 |
7402.50 |
7402.50 |
+10.50 |
754 |
5,767 |
+673 |
Dec18 |
180501 |
7366.50 |
7366.50 |
7366.50 |
7366.50 |
+10.50 |
157 |
1,372 |
+151 |
Total Volume and Open Interest |
110,895 |
631,952 |
-5,428 |
SPI 200(SFE) |
Jun18 |
180501 |
5967.0 |
6005.0 |
5946.0 |
5993.0 |
+27.0 |
39,209 |
282,710 |
+2,091 |
Sep18 |
180501 |
5934.0 |
5934.0 |
5934.0 |
5934.0 |
+28.0 |
1 |
2,660 |
+1 |
Dec18 |
180501 |
5924.0 |
5924.0 |
5924.0 |
5924.0 |
+28.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
39,210 |
289,730 |
+2,092 |
FTSE MIB(ISE) |
Jun18 |
180430 |
23560.00 |
23630.00 |
23430.00 |
23598.00 |
+71.00 |
18,709 |
53,830 |
+1,593 |
Sep18 |
180430 |
23415.00 |
23461.00 |
23290.00 |
23461.00 |
+69.00 |
33 |
73 |
-18 |
Dec18 |
180430 |
23334.00 |
23334.00 |
23334.00 |
23334.00 |
+72.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
18,742 |
53,910 |
+1,575 |
KOSPI 200(KFE) |
Jun18 |
180430 |
321.25 |
323.45 |
321.15 |
322.80 |
+1.50 |
239,128 |
234,851 |
+4,527 |
Sep18 |
180430 |
322.00 |
323.85 |
321.50 |
323.10 |
+1.55 |
273 |
14,719 |
+124 |
Dec18 |
180430 |
322.85 |
323.95 |
322.85 |
323.95 |
+1.15 |
7 |
38,404 |
+1 |
Total Volume and Open Interest |
239,474 |
314,309 |
+4,654 |
GSCI(CME) |
May18 |
180501 |
472.85 |
473.20 |
469.25 |
471.15 |
-3.60 |
44 |
15,330 |
+37 |
Jun18 |
180501 |
470.70 |
470.70 |
469.30 |
470.70 |
-3.60 |
|
|
|
Jul18 |
180501 |
468.35 |
468.35 |
468.35 |
468.35 |
-3.60 |
|
|
|
Total Volume and Open Interest |
44 |
15,330 |
+37 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|