|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180502 |
1041.25 |
1041.25 |
1029.25 |
1032.75 |
-9.75 |
10,337 |
7,936 |
-5,756 |
Jul18 |
180502 |
1053.25 |
1054.75 |
1039.25 |
1043.00 |
-10.25 |
113,043 |
442,077 |
-1,092 |
Aug18 |
180502 |
1055.50 |
1057.00 |
1042.50 |
1045.75 |
-9.75 |
13,445 |
46,626 |
+1,134 |
Sep18 |
180502 |
1053.25 |
1054.25 |
1039.25 |
1042.50 |
-10.25 |
5,857 |
19,178 |
+827 |
Nov18 |
180502 |
1050.00 |
1052.00 |
1038.00 |
1040.75 |
-9.75 |
43,903 |
225,993 |
+204 |
Jan19 |
180502 |
1054.50 |
1056.00 |
1041.75 |
1045.00 |
-9.75 |
6,716 |
39,965 |
+1,139 |
Mar19 |
180502 |
1041.25 |
1041.50 |
1027.50 |
1030.00 |
-10.25 |
5,500 |
41,253 |
+1,042 |
May19 |
180502 |
1036.50 |
1037.50 |
1025.25 |
1027.75 |
-9.00 |
2,298 |
8,530 |
+505 |
Jul19 |
180502 |
1041.00 |
1041.75 |
1030.50 |
1033.25 |
-8.00 |
1,130 |
12,457 |
+343 |
Aug19 |
180502 |
1030.50 |
1032.00 |
1029.25 |
1029.25 |
-7.50 |
0 |
162 |
+0 |
Sep19 |
180502 |
1012.25 |
1012.25 |
1012.25 |
1012.25 |
-7.50 |
0 |
48 |
+0 |
Nov19 |
180502 |
1006.25 |
1006.50 |
997.25 |
999.50 |
-6.75 |
338 |
7,246 |
+11 |
Jan20 |
180502 |
1001.75 |
1001.75 |
1001.75 |
1001.75 |
-6.75 |
4 |
43 |
+1 |
Mar20 |
180502 |
997.75 |
997.75 |
997.75 |
997.75 |
-8.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
202,572 |
851,653 |
-1,642 |
Soybean Meal(CBOT) |
May18 |
180502 |
402.00 |
404.90 |
398.60 |
400.00 |
-3.00 |
5,176 |
4,110 |
-2,399 |
Jul18 |
180502 |
403.70 |
406.50 |
399.10 |
400.70 |
-3.70 |
60,233 |
259,639 |
-2,357 |
Aug18 |
180502 |
400.90 |
403.20 |
395.60 |
397.40 |
-4.10 |
15,513 |
43,447 |
+2,175 |
Sep18 |
180502 |
397.20 |
399.10 |
392.50 |
394.80 |
-3.40 |
9,324 |
33,988 |
+1,779 |
Oct18 |
180502 |
394.90 |
395.20 |
389.00 |
391.50 |
-3.20 |
4,807 |
29,982 |
+360 |
Dec18 |
180502 |
390.30 |
392.20 |
386.00 |
388.60 |
-3.10 |
21,461 |
92,214 |
+1,379 |
Jan19 |
180502 |
386.70 |
386.80 |
380.70 |
383.60 |
-3.10 |
1,331 |
15,587 |
-46 |
Mar19 |
180502 |
371.50 |
372.00 |
367.60 |
370.70 |
-2.30 |
1,399 |
15,702 |
-222 |
May19 |
180502 |
364.00 |
365.20 |
360.90 |
364.40 |
-1.50 |
828 |
8,270 |
+163 |
Jul19 |
180502 |
362.60 |
363.60 |
360.10 |
363.30 |
-1.00 |
829 |
4,719 |
-147 |
Total Volume and Open Interest |
121,149 |
513,838 |
+884 |
Soybean Oil(CBOT) |
May18 |
180502 |
30.24 |
30.45 |
30.24 |
30.37 |
+0.29 |
5,939 |
2,585 |
-2,945 |
Jul18 |
180502 |
30.33 |
30.80 |
30.33 |
30.60 |
+0.27 |
48,121 |
267,328 |
+2,338 |
Aug18 |
180502 |
30.47 |
30.91 |
30.47 |
30.71 |
+0.26 |
7,228 |
40,089 |
+1,534 |
Sep18 |
180502 |
30.65 |
31.05 |
30.63 |
30.86 |
+0.26 |
6,350 |
28,464 |
+243 |
Oct18 |
180502 |
30.74 |
31.20 |
30.74 |
31.00 |
+0.27 |
3,055 |
21,540 |
+422 |
Dec18 |
180502 |
31.10 |
31.55 |
31.07 |
31.33 |
+0.27 |
13,434 |
94,977 |
+1,490 |
Jan19 |
180502 |
31.38 |
31.83 |
31.35 |
31.61 |
+0.28 |
2,675 |
19,355 |
+859 |
Mar19 |
180502 |
31.79 |
32.13 |
31.70 |
31.91 |
+0.27 |
1,745 |
16,790 |
-44 |
May19 |
180502 |
32.20 |
32.44 |
32.08 |
32.25 |
+0.27 |
1,069 |
4,217 |
+17 |
Jul19 |
180502 |
32.49 |
32.75 |
32.37 |
32.55 |
+0.29 |
523 |
2,685 |
-142 |
Total Volume and Open Interest |
90,685 |
501,772 |
+3,822 |
Canola(WCE) |
May18 |
180502 |
528.4 |
528.4 |
528.4 |
528.4 |
-1.2 |
300 |
1,480 |
-256 |
Jul18 |
180502 |
529.0 |
532.0 |
528.1 |
528.9 |
-1.2 |
6,060 |
103,955 |
-448 |
Nov18 |
180502 |
516.0 |
519.0 |
515.8 |
518.9 |
+1.7 |
2,789 |
92,456 |
-131 |
Jan19 |
180502 |
520.3 |
523.4 |
520.2 |
523.4 |
+1.6 |
252 |
9,175 |
+134 |
Mar19 |
180502 |
524.7 |
526.0 |
524.5 |
525.8 |
+1.3 |
33 |
1,585 |
+15 |
Total Volume and Open Interest |
9,434 |
208,999 |
-686 |
Corn(CBOT) |
May18 |
180502 |
396.25 |
397.25 |
395.00 |
396.00 |
-0.75 |
19,335 |
7,765 |
-8,750 |
Jul18 |
180502 |
405.00 |
406.25 |
403.75 |
405.00 |
-0.75 |
266,514 |
816,122 |
+12,756 |
Sep18 |
180502 |
412.00 |
413.75 |
411.25 |
412.75 |
unch |
68,777 |
244,285 |
-1,091 |
Dec18 |
180502 |
419.25 |
421.00 |
418.50 |
419.75 |
-0.50 |
123,595 |
439,937 |
+5,321 |
Mar19 |
180502 |
426.50 |
428.00 |
425.75 |
427.50 |
unch |
22,514 |
93,638 |
+3,691 |
May19 |
180502 |
431.25 |
432.25 |
430.25 |
432.00 |
unch |
2,216 |
22,581 |
+256 |
Jul19 |
180502 |
435.00 |
436.25 |
434.25 |
435.75 |
-0.25 |
8,066 |
46,480 |
+1,225 |
Sep19 |
180502 |
417.75 |
418.00 |
416.00 |
417.00 |
-1.25 |
792 |
8,017 |
+416 |
Dec19 |
180502 |
420.00 |
421.00 |
419.00 |
420.00 |
-1.00 |
4,130 |
37,574 |
+1,460 |
Mar20 |
180502 |
428.50 |
428.75 |
428.00 |
428.00 |
-0.75 |
36 |
1,135 |
+33 |
Total Volume and Open Interest |
516,024 |
1,719,123 |
+15,331 |
Wheat(CBOT) |
May18 |
180502 |
525.00 |
533.25 |
522.50 |
525.75 |
-4.00 |
2,353 |
908 |
-1,605 |
Jul18 |
180502 |
529.00 |
534.50 |
521.00 |
526.75 |
-2.50 |
94,965 |
245,111 |
+2,138 |
Sep18 |
180502 |
543.75 |
549.25 |
536.50 |
542.25 |
-1.75 |
23,694 |
77,136 |
+265 |
Dec18 |
180502 |
563.00 |
569.50 |
557.50 |
562.75 |
-1.25 |
18,805 |
86,684 |
+257 |
Mar19 |
180502 |
579.00 |
584.75 |
573.00 |
578.75 |
-0.25 |
3,654 |
28,364 |
+165 |
May19 |
180502 |
583.00 |
591.25 |
579.25 |
586.00 |
+1.25 |
381 |
5,121 |
+5 |
Total Volume and Open Interest |
146,035 |
455,110 |
+2,123 |
Wheat(KCBT) |
May18 |
180502 |
535.00 |
540.00 |
531.00 |
535.75 |
+3.50 |
2,547 |
1,189 |
-1,544 |
Jul18 |
180502 |
553.00 |
563.00 |
547.00 |
555.25 |
+2.25 |
33,986 |
132,657 |
-1,105 |
Sep18 |
180502 |
569.50 |
579.25 |
564.50 |
572.50 |
+2.25 |
9,689 |
49,312 |
-1,106 |
Dec18 |
180502 |
593.00 |
602.00 |
587.25 |
595.50 |
+2.00 |
7,354 |
41,212 |
-449 |
Mar19 |
180502 |
607.00 |
615.75 |
602.00 |
610.00 |
+2.25 |
676 |
17,041 |
+51 |
May19 |
180502 |
612.75 |
621.25 |
608.00 |
616.25 |
+3.00 |
211 |
1,345 |
+87 |
Jul19 |
180502 |
612.50 |
622.00 |
608.25 |
616.50 |
+3.25 |
270 |
3,655 |
+123 |
Total Volume and Open Interest |
54,823 |
246,967 |
-3,904 |
Wheat(MGE) |
May18 |
180502 |
630.00 |
631.00 |
629.00 |
630.75 |
+3.50 |
1,073 |
342 |
-1,755 |
Jul18 |
180502 |
622.50 |
626.00 |
620.00 |
624.50 |
+1.00 |
5,361 |
32,575 |
-555 |
Sep18 |
180502 |
627.00 |
632.00 |
625.50 |
630.25 |
+1.00 |
1,360 |
11,094 |
+168 |
Dec18 |
180502 |
638.25 |
643.75 |
637.25 |
642.50 |
+1.75 |
725 |
8,046 |
+39 |
Mar19 |
180502 |
652.00 |
655.00 |
650.00 |
654.50 |
+2.00 |
138 |
1,889 |
+14 |
May19 |
180502 |
661.50 |
661.50 |
651.00 |
661.50 |
+1.25 |
9 |
241 |
+0 |
Total Volume and Open Interest |
8,678 |
54,457 |
-2,077 |
Oats(CBOT) |
May18 |
180502 |
225.50 |
225.50 |
225.50 |
225.50 |
-2.25 |
27 |
27 |
-77 |
Jul18 |
180502 |
238.00 |
238.50 |
234.00 |
236.00 |
-1.75 |
473 |
4,950 |
-48 |
Sep18 |
180502 |
238.25 |
240.00 |
238.25 |
240.00 |
-0.75 |
12 |
224 |
-3 |
Dec18 |
180502 |
253.00 |
253.00 |
250.00 |
251.00 |
-1.25 |
86 |
830 |
+27 |
Total Volume and Open Interest |
598 |
6,061 |
-101 |
Rough Rice(CBOT) |
May18 |
180502 |
12.69 |
12.76 |
12.67 |
12.76 |
+0.12 |
142 |
184 |
-179 |
Jul18 |
180502 |
12.92 |
13.08 |
12.89 |
13.03 |
+0.14 |
394 |
6,579 |
+80 |
Sep18 |
180502 |
12.15 |
12.27 |
12.14 |
12.24 |
+0.10 |
42 |
2,511 |
+24 |
Nov18 |
180502 |
12.20 |
12.20 |
12.20 |
12.20 |
+0.10 |
0 |
52 |
+0 |
Total Volume and Open Interest |
578 |
9,329 |
-75 |
Live Cattle(CME) |
Jun18 |
180502 |
106.200 |
106.830 |
104.350 |
104.850 |
-0.980 |
35,303 |
142,034 |
-3,196 |
Aug18 |
180502 |
104.450 |
105.150 |
103.535 |
103.980 |
-0.100 |
18,319 |
94,419 |
+1,443 |
Oct18 |
180502 |
107.330 |
108.400 |
107.035 |
107.800 |
+0.720 |
9,815 |
55,857 |
+7 |
Dec18 |
180502 |
111.450 |
112.180 |
111.100 |
111.930 |
+0.795 |
5,818 |
34,795 |
-160 |
Feb19 |
180502 |
113.730 |
114.200 |
113.035 |
114.080 |
+0.795 |
2,922 |
12,209 |
+784 |
Apr19 |
180502 |
114.600 |
115.150 |
114.100 |
115.150 |
+0.865 |
360 |
4,336 |
+59 |
Total Volume and Open Interest |
72,850 |
348,632 |
-1,155 |
Feeder Cattle(CME) |
May18 |
180502 |
138.300 |
138.950 |
137.300 |
138.630 |
+0.730 |
1,816 |
7,656 |
-503 |
Aug18 |
180502 |
143.750 |
145.035 |
143.035 |
144.450 |
+0.965 |
8,636 |
22,953 |
-71 |
Sep18 |
180502 |
144.550 |
145.750 |
144.000 |
145.380 |
+0.845 |
1,924 |
4,584 |
-312 |
Oct18 |
180502 |
144.785 |
146.000 |
144.285 |
145.800 |
+1.050 |
917 |
4,867 |
-49 |
Nov18 |
180502 |
144.650 |
145.900 |
143.850 |
145.685 |
+1.135 |
381 |
2,079 |
+14 |
Jan19 |
180502 |
141.250 |
142.130 |
140.435 |
141.935 |
+1.185 |
241 |
1,977 |
+34 |
Mar19 |
180502 |
138.935 |
139.580 |
138.935 |
139.580 |
+0.545 |
49 |
79 |
+26 |
Total Volume and Open Interest |
13,964 |
44,195 |
-861 |
Lean Hogs(CME) |
May18 |
180502 |
67.785 |
68.000 |
66.800 |
66.900 |
-0.550 |
253 |
3,058 |
-26 |
Jun18 |
180502 |
74.100 |
74.730 |
73.180 |
73.500 |
-0.400 |
21,409 |
99,326 |
+1,658 |
Jul18 |
180502 |
76.300 |
76.830 |
75.635 |
75.900 |
-0.135 |
10,441 |
43,371 |
+1,427 |
Aug18 |
180502 |
76.180 |
76.650 |
75.430 |
75.750 |
-0.050 |
7,625 |
32,172 |
+401 |
Oct18 |
180502 |
64.135 |
64.535 |
63.235 |
63.500 |
-0.130 |
6,484 |
54,020 |
+1,126 |
Dec18 |
180502 |
58.700 |
59.180 |
58.100 |
58.380 |
-0.020 |
2,056 |
19,573 |
-356 |
Feb19 |
180502 |
63.250 |
63.700 |
62.950 |
63.250 |
+0.120 |
382 |
4,043 |
+190 |
Apr19 |
180502 |
67.385 |
67.650 |
67.135 |
67.385 |
+0.285 |
253 |
2,909 |
+83 |
Total Volume and Open Interest |
48,909 |
258,657 |
+4,504 |
Class III Milk(CME) |
Apr18 |
180501 |
14.51 |
14.51 |
14.50 |
14.51 |
+0.01 |
2 |
3,344 |
+0 |
May18 |
180502 |
15.25 |
15.30 |
15.21 |
15.23 |
unch |
171 |
3,955 |
+15 |
Jun18 |
180502 |
15.70 |
15.75 |
15.64 |
15.68 |
-0.01 |
139 |
3,467 |
+53 |
Jul18 |
180502 |
16.08 |
16.15 |
16.03 |
16.06 |
+0.01 |
62 |
2,379 |
+29 |
Aug18 |
180502 |
16.43 |
16.43 |
16.35 |
16.38 |
-0.01 |
23 |
1,905 |
-3 |
Sep18 |
180502 |
16.60 |
16.62 |
16.54 |
16.61 |
+0.04 |
59 |
2,094 |
+3 |
Oct18 |
180502 |
16.57 |
16.64 |
16.55 |
16.63 |
+0.07 |
21 |
1,902 |
+10 |
Nov18 |
180502 |
16.45 |
16.50 |
16.42 |
16.47 |
+0.06 |
7 |
1,751 |
+4 |
Dec18 |
180502 |
16.36 |
16.40 |
16.30 |
16.40 |
+0.04 |
10 |
1,676 |
+8 |
Jan19 |
180502 |
16.04 |
16.06 |
16.02 |
16.06 |
+0.02 |
1 |
305 |
+1 |
Feb19 |
180502 |
15.97 |
15.97 |
15.96 |
15.97 |
unch |
0 |
232 |
+0 |
Mar19 |
180502 |
15.96 |
15.96 |
15.91 |
15.94 |
unch |
0 |
90 |
+0 |
Apr19 |
180502 |
15.79 |
15.85 |
15.79 |
15.79 |
unch |
0 |
58 |
+0 |
Total Volume and Open Interest |
555 |
23,441 |
+86 |
Cocoa(ICE) |
May18 |
180502 |
2855 |
2880 |
2835 |
2835 |
-79 |
0 |
75 |
+0 |
Jul18 |
180502 |
2900 |
2904 |
2806 |
2813 |
-81 |
26,947 |
136,803 |
-1,019 |
Sep18 |
180502 |
2915 |
2921 |
2830 |
2837 |
-76 |
10,184 |
57,002 |
-607 |
Dec18 |
180502 |
2887 |
2896 |
2813 |
2818 |
-70 |
5,933 |
47,525 |
+477 |
Mar19 |
180502 |
2849 |
2851 |
2780 |
2785 |
-58 |
3,454 |
32,315 |
-184 |
May19 |
180502 |
2825 |
2833 |
2767 |
2773 |
-55 |
1,386 |
11,857 |
+681 |
Jul19 |
180502 |
2811 |
2818 |
2766 |
2766 |
-49 |
512 |
5,140 |
-232 |
Total Volume and Open Interest |
48,863 |
301,454 |
-511 |
Coffee "C"(ICE) |
May18 |
180502 |
122.75 |
122.75 |
121.60 |
121.60 |
-1.00 |
20 |
146 |
-14 |
Jul18 |
180502 |
124.35 |
125.95 |
123.60 |
123.75 |
-1.05 |
23,031 |
145,526 |
-2,459 |
Sep18 |
180502 |
126.40 |
128.15 |
125.90 |
126.05 |
-0.95 |
6,880 |
49,662 |
-744 |
Dec18 |
180502 |
130.20 |
131.50 |
129.35 |
129.50 |
-0.95 |
2,541 |
31,075 |
+243 |
Mar19 |
180502 |
133.60 |
134.90 |
132.85 |
132.95 |
-0.95 |
1,351 |
11,482 |
-84 |
May19 |
180502 |
136.00 |
137.15 |
135.15 |
135.25 |
-0.90 |
558 |
7,944 |
+12 |
Total Volume and Open Interest |
34,858 |
253,347 |
-2,904 |
Orange Juice(ICE) |
May18 |
180502 |
160.00 |
160.10 |
159.95 |
159.95 |
+2.40 |
139 |
789 |
-106 |
Jul18 |
180502 |
157.90 |
160.60 |
157.70 |
160.25 |
+2.25 |
1,067 |
10,077 |
+195 |
Sep18 |
180502 |
158.45 |
160.55 |
158.45 |
160.35 |
+2.25 |
45 |
1,224 |
-6 |
Nov18 |
180502 |
159.50 |
161.05 |
159.40 |
160.90 |
+2.40 |
13 |
989 |
+11 |
Jan19 |
180502 |
159.15 |
159.80 |
159.15 |
159.80 |
+2.65 |
4 |
118 |
+2 |
Mar19 |
180502 |
157.25 |
158.35 |
157.25 |
158.35 |
+3.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
1,268 |
13,243 |
+96 |
Sugar #11(ICE) |
Jul18 |
180502 |
11.50 |
11.89 |
11.29 |
11.75 |
+0.06 |
68,813 |
535,498 |
+9,668 |
Oct18 |
180502 |
11.81 |
12.10 |
11.60 |
12.01 |
+0.05 |
30,215 |
206,953 |
-1,046 |
Mar19 |
180502 |
12.95 |
13.15 |
12.76 |
13.11 |
+0.03 |
13,381 |
142,234 |
+1,077 |
May19 |
180502 |
13.21 |
13.35 |
12.99 |
13.33 |
+0.02 |
1,464 |
36,764 |
+336 |
Jul19 |
180502 |
13.36 |
13.47 |
13.18 |
13.46 |
-0.02 |
677 |
21,151 |
-2 |
Oct19 |
180502 |
13.60 |
13.68 |
13.45 |
13.66 |
-0.08 |
537 |
25,308 |
+80 |
Mar20 |
180502 |
14.27 |
14.34 |
14.19 |
14.31 |
-0.10 |
365 |
6,782 |
+157 |
May20 |
180502 |
14.25 |
14.31 |
14.25 |
14.31 |
-0.13 |
56 |
2,105 |
-2 |
Total Volume and Open Interest |
115,675 |
979,421 |
-16,474 |
London Cocoa(LCE) |
May18 |
180502 |
1890 |
1914 |
1873 |
1881 |
-6 |
6,858 |
50,334 |
-12,802 |
Jul18 |
180502 |
1940 |
1966 |
1917 |
1929 |
-14 |
12,111 |
76,725 |
+33 |
Sep18 |
180502 |
1977 |
2003 |
1955 |
1968 |
-12 |
3,951 |
42,889 |
+455 |
Dec18 |
180502 |
1970 |
1994 |
1951 |
1962 |
-12 |
3,279 |
57,228 |
+250 |
Mar19 |
180502 |
1943 |
1968 |
1930 |
1942 |
-6 |
2,194 |
44,806 |
+119 |
May19 |
180502 |
1939 |
1961 |
1923 |
1935 |
-7 |
412 |
14,066 |
-32 |
Jul19 |
180502 |
1935 |
1955 |
1930 |
1930 |
-8 |
431 |
8,576 |
+278 |
Total Volume and Open Interest |
29,489 |
301,727 |
-11,594 |
London Sugar(LCE) |
Aug18 |
180502 |
318.60 |
327.60 |
315.40 |
323.80 |
-1.60 |
3,421 |
51,560 |
-215 |
Oct18 |
180502 |
320.00 |
327.00 |
315.60 |
323.50 |
-0.60 |
1,522 |
22,585 |
-307 |
Dec18 |
180502 |
328.00 |
333.40 |
323.40 |
330.20 |
-0.70 |
693 |
9,482 |
+139 |
Mar19 |
180502 |
333.90 |
340.30 |
330.90 |
337.40 |
+0.20 |
230 |
5,728 |
+41 |
May19 |
180502 |
337.90 |
344.70 |
337.30 |
342.40 |
+0.40 |
36 |
2,791 |
-11 |
Total Volume and Open Interest |
5,917 |
95,619 |
-352 |
Cotton(ICE) |
May18 |
180502 |
85.33 |
85.38 |
84.65 |
85.01 |
-0.11 |
3 |
35 |
-70 |
Jul18 |
180502 |
84.55 |
85.10 |
84.13 |
84.68 |
+0.20 |
14,139 |
135,846 |
-122 |
Oct18 |
180502 |
81.22 |
81.22 |
81.22 |
81.22 |
+0.38 |
1 |
16 |
+0 |
Dec18 |
180502 |
78.75 |
79.45 |
78.75 |
79.43 |
+0.63 |
3,744 |
106,583 |
+144 |
Mar19 |
180502 |
78.47 |
78.97 |
78.42 |
78.96 |
+0.60 |
722 |
16,145 |
+313 |
May19 |
180502 |
78.67 |
78.93 |
78.49 |
78.93 |
+0.53 |
118 |
1,622 |
+74 |
Total Volume and Open Interest |
18,860 |
268,387 |
+368 |
Lumber(CME) |
May18 |
180502 |
595.1 |
601.8 |
590.0 |
595.0 |
+3.2 |
490 |
1,483 |
-380 |
Jul18 |
180502 |
575.0 |
581.0 |
570.5 |
575.1 |
+3.0 |
447 |
4,509 |
+82 |
Sep18 |
180502 |
555.9 |
562.7 |
554.6 |
558.8 |
+3.7 |
117 |
595 |
+49 |
Nov18 |
180502 |
527.9 |
531.7 |
527.9 |
529.7 |
+2.8 |
23 |
200 |
+12 |
Total Volume and Open Interest |
1,087 |
6,909 |
-234 |
Crude Oil(NYM) |
Jun18 |
180502 |
67.49 |
68.14 |
66.92 |
67.93 |
+0.68 |
755,186 |
534,133 |
-2,731 |
Jul18 |
180502 |
67.34 |
67.96 |
66.80 |
67.77 |
+0.64 |
189,996 |
280,424 |
+168 |
Aug18 |
180502 |
67.05 |
67.53 |
66.45 |
67.35 |
+0.53 |
101,311 |
143,834 |
-6,148 |
Sep18 |
180502 |
66.47 |
66.98 |
65.99 |
66.82 |
+0.47 |
80,858 |
244,995 |
+708 |
Oct18 |
180502 |
66.04 |
66.37 |
65.40 |
66.23 |
+0.44 |
46,788 |
118,077 |
-2,758 |
Nov18 |
180502 |
65.46 |
65.77 |
64.90 |
65.69 |
+0.43 |
24,913 |
91,048 |
-105 |
Dec18 |
180502 |
64.90 |
65.34 |
64.38 |
65.18 |
+0.42 |
89,281 |
289,276 |
+1,324 |
Jan19 |
180502 |
64.41 |
64.72 |
63.90 |
64.65 |
+0.41 |
12,871 |
109,002 |
+112 |
Feb19 |
180502 |
64.00 |
64.14 |
63.34 |
64.06 |
+0.39 |
8,032 |
60,863 |
+172 |
Mar19 |
180502 |
63.55 |
63.57 |
62.78 |
63.47 |
+0.36 |
8,809 |
77,264 |
+1,431 |
Apr19 |
180502 |
62.74 |
63.03 |
62.22 |
62.89 |
+0.34 |
3,476 |
32,669 |
+209 |
May19 |
180502 |
62.12 |
62.37 |
61.70 |
62.33 |
+0.31 |
1,775 |
30,824 |
-185 |
Jun19 |
180502 |
61.67 |
61.96 |
61.18 |
61.80 |
+0.29 |
19,779 |
147,571 |
+2,477 |
Jul19 |
180502 |
61.24 |
61.24 |
61.24 |
61.24 |
+0.27 |
1,473 |
28,292 |
+128 |
Aug19 |
180502 |
60.72 |
60.72 |
60.72 |
60.72 |
+0.25 |
1,292 |
24,428 |
+55 |
Sep19 |
180502 |
60.23 |
60.23 |
60.23 |
60.23 |
+0.23 |
2,516 |
36,702 |
-84 |
Total Volume and Open Interest |
1,388,909 |
2,635,063 |
-3,240 |
e-miNY Crude Oil(NYM) |
Jun18 |
180502 |
67.525 |
68.150 |
66.925 |
67.925 |
+0.675 |
18,045 |
2,536 |
+183 |
Jul18 |
180502 |
67.325 |
67.950 |
66.825 |
67.775 |
+0.650 |
625 |
408 |
+46 |
Aug18 |
180502 |
66.950 |
67.500 |
66.500 |
67.350 |
+0.525 |
109 |
149 |
-8 |
Sep18 |
180502 |
66.900 |
66.900 |
66.100 |
66.825 |
+0.475 |
5 |
64 |
+0 |
Oct18 |
180502 |
66.300 |
66.300 |
65.900 |
66.225 |
+0.425 |
0 |
26 |
+0 |
Nov18 |
180502 |
65.825 |
65.825 |
65.700 |
65.700 |
+0.450 |
5 |
109 |
-1 |
Dec18 |
180502 |
64.600 |
65.225 |
64.450 |
65.175 |
+0.425 |
16 |
168 |
-1 |
Jan19 |
180502 |
64.000 |
64.700 |
64.000 |
64.650 |
+0.400 |
1 |
73 |
+1 |
Feb19 |
180502 |
64.000 |
64.050 |
63.900 |
64.050 |
+0.375 |
3 |
40 |
+0 |
Mar19 |
180502 |
63.325 |
63.475 |
62.800 |
63.475 |
+0.375 |
3 |
28 |
-1 |
Total Volume and Open Interest |
18,828 |
3,689 |
+221 |
NY Harbor ULSD(NYM) |
Jun18 |
180502 |
209.99 |
212.53 |
209.15 |
212.15 |
+2.18 |
75,097 |
151,735 |
-2,126 |
Jul18 |
180502 |
209.74 |
211.75 |
208.77 |
211.40 |
+1.75 |
37,195 |
80,319 |
-1,489 |
Aug18 |
180502 |
209.45 |
211.32 |
208.62 |
210.98 |
+1.54 |
17,026 |
36,459 |
+1,651 |
Sep18 |
180502 |
210.09 |
211.26 |
208.65 |
210.93 |
+1.40 |
10,936 |
36,653 |
-3 |
Oct18 |
180502 |
210.20 |
211.14 |
208.84 |
210.94 |
+1.30 |
5,100 |
19,928 |
+733 |
Nov18 |
180502 |
210.00 |
211.20 |
209.06 |
210.95 |
+1.27 |
3,542 |
15,162 |
+14 |
Dec18 |
180502 |
210.42 |
211.10 |
208.65 |
210.73 |
+1.21 |
10,314 |
50,719 |
+448 |
Jan19 |
180502 |
210.45 |
211.07 |
208.96 |
210.73 |
+1.21 |
1,638 |
9,964 |
-126 |
Feb19 |
180502 |
209.20 |
210.75 |
208.65 |
210.45 |
+1.28 |
763 |
4,174 |
+54 |
Mar19 |
180502 |
208.24 |
209.69 |
207.72 |
209.56 |
+1.39 |
401 |
2,985 |
+9 |
Apr19 |
180502 |
206.68 |
208.13 |
206.19 |
207.99 |
+1.43 |
404 |
3,047 |
-74 |
May19 |
180502 |
206.00 |
207.02 |
205.21 |
206.98 |
+1.45 |
182 |
1,536 |
+4 |
Jun19 |
180502 |
205.02 |
206.57 |
204.42 |
206.35 |
+1.50 |
1,151 |
8,890 |
+275 |
Jul19 |
180502 |
205.24 |
206.09 |
205.24 |
206.09 |
+1.45 |
6 |
527 |
+1 |
Total Volume and Open Interest |
163,936 |
429,805 |
-6,397 |
RBOB Gasoline(NYM) |
Jun18 |
180502 |
207.96 |
209.21 |
205.64 |
207.98 |
-0.78 |
79,512 |
171,505 |
+2,042 |
Jul18 |
180502 |
207.95 |
209.05 |
205.73 |
208.03 |
-0.54 |
40,383 |
80,200 |
+2,878 |
Aug18 |
180502 |
207.07 |
207.92 |
204.84 |
207.07 |
-0.26 |
15,046 |
35,186 |
-1,090 |
Sep18 |
180502 |
205.24 |
205.88 |
202.94 |
205.24 |
-0.03 |
12,835 |
44,298 |
-164 |
Oct18 |
180502 |
192.33 |
192.91 |
190.18 |
192.28 |
+0.01 |
7,064 |
30,389 |
+186 |
Nov18 |
180502 |
188.40 |
189.05 |
186.82 |
188.41 |
+0.01 |
4,312 |
25,911 |
-263 |
Dec18 |
180502 |
185.56 |
186.27 |
183.67 |
185.57 |
-0.03 |
6,449 |
34,621 |
-51 |
Jan19 |
180502 |
183.63 |
185.06 |
182.77 |
184.46 |
+0.06 |
1,766 |
14,111 |
+181 |
Feb19 |
180502 |
183.54 |
184.98 |
183.00 |
184.54 |
+0.28 |
766 |
4,796 |
+145 |
Mar19 |
180502 |
184.34 |
185.74 |
183.85 |
185.58 |
+0.57 |
535 |
3,728 |
-34 |
Total Volume and Open Interest |
169,362 |
455,098 |
-2,829 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180502 |
207.98 |
207.98 |
207.98 |
207.98 |
-0.78 |
|
|
|
Jul18 |
180502 |
208.03 |
208.03 |
208.03 |
208.03 |
-0.54 |
|
|
|
Aug18 |
180502 |
207.07 |
207.07 |
207.07 |
207.07 |
-0.26 |
|
|
|
Sep18 |
180502 |
205.24 |
205.24 |
205.24 |
205.24 |
-0.03 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun18 |
180502 |
2.805 |
2.811 |
2.745 |
2.754 |
-0.048 |
128,248 |
287,827 |
+118 |
Jul18 |
180502 |
2.842 |
2.845 |
2.783 |
2.791 |
-0.046 |
42,429 |
195,093 |
+218 |
Aug18 |
180502 |
2.842 |
2.848 |
2.791 |
2.797 |
-0.044 |
17,280 |
63,390 |
+71 |
Sep18 |
180502 |
2.824 |
2.830 |
2.776 |
2.781 |
-0.042 |
17,046 |
137,786 |
-778 |
Oct18 |
180502 |
2.840 |
2.842 |
2.789 |
2.793 |
-0.042 |
16,763 |
120,469 |
+1,885 |
Nov18 |
180502 |
2.882 |
2.887 |
2.835 |
2.840 |
-0.040 |
8,193 |
63,448 |
+1,763 |
Dec18 |
180502 |
2.995 |
2.995 |
2.945 |
2.950 |
-0.036 |
7,083 |
66,849 |
-156 |
Jan19 |
180502 |
3.070 |
3.075 |
3.026 |
3.032 |
-0.036 |
9,067 |
85,276 |
-134 |
Feb19 |
180502 |
3.032 |
3.033 |
2.991 |
2.997 |
-0.034 |
2,806 |
46,901 |
+639 |
Mar19 |
180502 |
2.923 |
2.923 |
2.884 |
2.890 |
-0.029 |
7,519 |
87,702 |
+243 |
Apr19 |
180502 |
2.608 |
2.609 |
2.584 |
2.598 |
-0.008 |
7,320 |
88,548 |
+163 |
May19 |
180502 |
2.565 |
2.572 |
2.551 |
2.564 |
-0.005 |
2,488 |
36,562 |
+782 |
Jun19 |
180502 |
2.592 |
2.596 |
2.579 |
2.596 |
-0.001 |
702 |
16,826 |
-89 |
Jul19 |
180502 |
2.626 |
2.632 |
2.612 |
2.632 |
+0.003 |
660 |
15,126 |
-23 |
Aug19 |
180502 |
2.632 |
2.637 |
2.619 |
2.637 |
+0.002 |
199 |
15,485 |
+32 |
Sep19 |
180502 |
2.621 |
2.624 |
2.606 |
2.624 |
+0.001 |
735 |
16,732 |
-275 |
Total Volume and Open Interest |
271,285 |
1,441,780 |
+4,008 |
Brent Crude Oil(ICE) |
Jul18 |
180502 |
73.28 |
73.63 |
72.38 |
73.36 |
+0.23 |
403,899 |
648,042 |
+21,421 |
Aug18 |
180502 |
72.77 |
73.17 |
71.99 |
72.94 |
+0.24 |
146,875 |
305,993 |
+17,888 |
Sep18 |
180502 |
72.35 |
72.66 |
71.49 |
72.40 |
+0.19 |
102,350 |
234,078 |
+11,895 |
Oct18 |
180502 |
71.85 |
72.16 |
71.01 |
71.87 |
+0.16 |
51,619 |
140,596 |
-262 |
Nov18 |
180502 |
71.35 |
71.69 |
70.55 |
71.40 |
+0.16 |
30,235 |
132,868 |
+749 |
Dec18 |
180502 |
70.91 |
71.22 |
70.10 |
70.92 |
+0.15 |
105,399 |
299,128 |
+1,353 |
Jan19 |
180502 |
70.33 |
70.75 |
69.69 |
70.46 |
+0.14 |
13,261 |
65,225 |
-50 |
Feb19 |
180502 |
69.88 |
70.29 |
69.25 |
70.00 |
+0.13 |
11,419 |
45,145 |
+1,154 |
Mar19 |
180502 |
69.49 |
69.81 |
68.82 |
69.53 |
+0.11 |
9,399 |
47,224 |
+433 |
Apr19 |
180502 |
68.67 |
69.08 |
68.40 |
69.08 |
+0.10 |
2,172 |
19,156 |
+300 |
May19 |
180502 |
68.40 |
68.63 |
67.74 |
68.63 |
+0.09 |
2,962 |
24,769 |
+8 |
Jun19 |
180502 |
68.21 |
68.47 |
67.56 |
68.18 |
+0.07 |
27,407 |
97,046 |
+1,340 |
Jul19 |
180502 |
67.63 |
67.79 |
67.63 |
67.79 |
+0.05 |
2,303 |
25,315 |
+176 |
Aug19 |
180502 |
67.36 |
67.36 |
67.36 |
67.36 |
+0.03 |
1,440 |
20,506 |
+762 |
Total Volume and Open Interest |
958,364 |
2,542,918 |
-18,134 |
Gas Oil(ICE) |
May18 |
180502 |
646.00 |
649.50 |
639.75 |
642.00 |
-6.75 |
67,334 |
125,461 |
-12,312 |
Jun18 |
180502 |
641.50 |
645.25 |
636.25 |
638.25 |
-6.00 |
114,530 |
232,179 |
+769 |
Jul18 |
180502 |
639.25 |
642.50 |
634.50 |
636.25 |
-5.75 |
58,511 |
127,389 |
+1,464 |
Aug18 |
180502 |
637.50 |
641.50 |
633.50 |
635.50 |
-5.25 |
18,750 |
57,714 |
+1,826 |
Sep18 |
180502 |
637.00 |
640.50 |
633.25 |
634.75 |
-5.25 |
10,565 |
63,745 |
+914 |
Oct18 |
180502 |
636.25 |
639.50 |
632.50 |
633.75 |
-5.50 |
4,930 |
57,508 |
+335 |
Nov18 |
180502 |
633.25 |
636.50 |
629.50 |
630.75 |
-5.50 |
3,014 |
23,265 |
+271 |
Dec18 |
180502 |
630.00 |
633.50 |
626.25 |
627.75 |
-5.50 |
25,617 |
100,395 |
-1,735 |
Jan19 |
180502 |
629.50 |
631.25 |
624.25 |
625.50 |
-5.25 |
2,601 |
25,070 |
+569 |
Feb19 |
180502 |
628.50 |
629.50 |
623.25 |
624.00 |
-5.00 |
1,343 |
21,282 |
+645 |
Total Volume and Open Interest |
325,488 |
1,051,038 |
-5,750 |
Ethanol(CBOT) |
May18 |
180502 |
1.429 |
1.429 |
1.429 |
1.429 |
unch |
43 |
177 |
-34 |
Jun18 |
180502 |
1.460 |
1.470 |
1.439 |
1.454 |
+0.004 |
168 |
887 |
+78 |
Jul18 |
180502 |
1.474 |
1.474 |
1.444 |
1.459 |
+0.001 |
47 |
454 |
+5 |
Aug18 |
180502 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.001 |
18 |
56 |
+16 |
Sep18 |
180502 |
1.490 |
1.490 |
1.479 |
1.479 |
+0.001 |
7 |
165 |
+5 |
Oct18 |
180502 |
1.474 |
1.474 |
1.474 |
1.474 |
+0.001 |
18 |
73 |
+18 |
Nov18 |
180502 |
1.464 |
1.464 |
1.464 |
1.464 |
+0.001 |
0 |
16 |
+0 |
Dec18 |
180502 |
1.456 |
1.456 |
1.456 |
1.456 |
+0.001 |
0 |
39 |
+0 |
Total Volume and Open Interest |
301 |
1,867 |
+88 |
WTI Crude Oil(ICE) |
Jun18 |
180502 |
67.45 |
68.13 |
66.92 |
67.93 |
+0.68 |
44,257 |
97,392 |
-810 |
Jul18 |
180502 |
67.30 |
67.96 |
66.79 |
67.77 |
+0.64 |
55,053 |
77,338 |
-245 |
Aug18 |
180502 |
66.95 |
67.52 |
66.43 |
67.35 |
+0.53 |
28,557 |
40,035 |
+2,119 |
Sep18 |
180502 |
66.43 |
66.98 |
65.93 |
66.82 |
+0.47 |
23,562 |
48,647 |
+3,501 |
Oct18 |
180502 |
66.17 |
66.37 |
65.43 |
66.23 |
+0.44 |
9,136 |
23,512 |
+1,578 |
Nov18 |
180502 |
65.64 |
65.84 |
64.93 |
65.69 |
+0.43 |
3,267 |
16,626 |
-83 |
Dec18 |
180502 |
64.88 |
65.32 |
64.36 |
65.18 |
+0.42 |
18,201 |
121,762 |
-972 |
Jan19 |
180502 |
64.53 |
64.74 |
64.06 |
64.65 |
+0.41 |
1,959 |
12,466 |
+322 |
Feb19 |
180502 |
64.12 |
64.12 |
63.50 |
64.06 |
+0.39 |
332 |
10,059 |
+2 |
Mar19 |
180502 |
63.47 |
63.47 |
63.47 |
63.47 |
+0.36 |
438 |
12,534 |
+53 |
Apr19 |
180502 |
62.89 |
62.89 |
62.89 |
62.89 |
+0.34 |
147 |
3,609 |
-11 |
May19 |
180502 |
62.33 |
62.33 |
62.33 |
62.33 |
+0.31 |
128 |
5,574 |
-3 |
Jun19 |
180502 |
61.73 |
61.87 |
61.68 |
61.80 |
+0.29 |
3,537 |
44,708 |
+745 |
Jul19 |
180502 |
61.24 |
61.24 |
61.24 |
61.24 |
+0.27 |
17 |
3,371 |
-11 |
Aug19 |
180502 |
60.72 |
60.72 |
60.72 |
60.72 |
+0.25 |
17 |
5,502 |
+0 |
Sep19 |
180502 |
60.23 |
60.23 |
60.23 |
60.23 |
+0.23 |
91 |
8,407 |
-32 |
Total Volume and Open Interest |
199,041 |
645,923 |
+7,452 |
US Dollar Index(ICE) |
Jun18 |
180502 |
92.295 |
92.665 |
92.040 |
92.340 |
+0.085 |
23,564 |
31,091 |
+476 |
Sep18 |
180502 |
91.820 |
92.180 |
91.600 |
91.885 |
+0.080 |
62 |
1,417 |
+9 |
Dec18 |
180502 |
91.310 |
91.680 |
91.280 |
91.430 |
+0.080 |
9 |
569 |
+8 |
Total Volume and Open Interest |
23,635 |
33,086 |
+493 |
Australian Dollar(CME) |
Jun18 |
180502 |
74.87 |
75.38 |
74.76 |
75.10 |
+0.19 |
94,084 |
139,139 |
+3,407 |
Sep18 |
180502 |
74.93 |
75.38 |
74.83 |
75.16 |
+0.19 |
308 |
1,163 |
+142 |
Dec18 |
180502 |
75.43 |
75.43 |
75.22 |
75.22 |
+0.18 |
4 |
416 |
+4 |
Total Volume and Open Interest |
95,150 |
142,155 |
+3,668 |
British Pound(CME) |
Jun18 |
180502 |
136.39 |
136.94 |
135.82 |
136.31 |
-0.15 |
117,565 |
188,043 |
+1,258 |
Sep18 |
180502 |
136.96 |
137.47 |
136.46 |
136.92 |
-0.15 |
216 |
2,743 |
-48 |
Dec18 |
180502 |
137.55 |
137.55 |
137.16 |
137.55 |
-0.16 |
13 |
520 |
+9 |
Total Volume and Open Interest |
120,923 |
193,955 |
+1,481 |
Canadian Dollar(CME) |
Jun18 |
180502 |
77.92 |
78.18 |
77.66 |
77.87 |
-0.03 |
62,698 |
114,750 |
-512 |
Sep18 |
180502 |
78.07 |
78.27 |
77.83 |
78.02 |
-0.03 |
137 |
3,251 |
-29 |
Dec18 |
180502 |
78.33 |
78.36 |
77.98 |
78.15 |
-0.03 |
98 |
3,257 |
+83 |
Mar19 |
180502 |
78.41 |
78.51 |
78.25 |
78.29 |
-0.03 |
2 |
99 |
+0 |
Total Volume and Open Interest |
64,144 |
121,980 |
-287 |
Japanese Yen(CME) |
Jun18 |
180502 |
91.26 |
91.49 |
91.12 |
91.36 |
+0.02 |
84,271 |
154,401 |
+3,575 |
Sep18 |
180502 |
92.01 |
92.05 |
91.73 |
91.97 |
+0.02 |
19 |
1,200 |
+15 |
Dec18 |
180502 |
92.65 |
92.65 |
92.48 |
92.64 |
+0.02 |
4 |
541 |
-1 |
Total Volume and Open Interest |
85,665 |
156,720 |
+3,765 |
Swiss Franc(CME) |
Jun18 |
180502 |
100.70 |
101.02 |
100.36 |
100.67 |
-0.06 |
25,070 |
82,911 |
+3,113 |
Sep18 |
180502 |
101.67 |
101.83 |
101.24 |
101.51 |
-0.05 |
6 |
102 |
+6 |
Dec18 |
180502 |
102.40 |
102.58 |
102.28 |
102.40 |
-0.06 |
0 |
41 |
+0 |
Total Volume and Open Interest |
25,076 |
83,068 |
+3,119 |
EuroFX(CME) |
Jun18 |
180502 |
120.34 |
120.71 |
119.77 |
120.25 |
-0.11 |
222,888 |
493,697 |
+4,211 |
Sep18 |
180502 |
121.18 |
121.56 |
120.68 |
121.13 |
-0.12 |
1,248 |
4,740 |
+96 |
Dec18 |
180502 |
122.37 |
122.48 |
121.78 |
122.07 |
-0.11 |
66 |
3,662 |
+4 |
Total Volume and Open Interest |
226,851 |
505,508 |
+4,702 |
Mexican Peso(CME) |
May18 |
180502 |
524.00 |
524.00 |
524.00 |
524.00 |
-3.25 |
|
|
|
Jun18 |
180502 |
523.63 |
526.25 |
516.88 |
521.13 |
-3.13 |
43,210 |
215,288 |
-332 |
Total Volume and Open Interest |
43,213 |
216,879 |
-333 |
Brazilian Real(CME) |
Jun18 |
180502 |
281.40 |
283.50 |
280.30 |
281.45 |
+0.10 |
2,158 |
37,215 |
+385 |
Jul18 |
180502 |
281.90 |
282.45 |
279.90 |
280.75 |
-0.10 |
10 |
140 |
+10 |
Aug18 |
180502 |
280.00 |
280.00 |
280.00 |
280.00 |
-2.75 |
|
|
|
Sep18 |
180502 |
279.40 |
279.40 |
279.40 |
279.40 |
-0.45 |
|
|
|
Total Volume and Open Interest |
2,168 |
37,408 |
-7,585 |
30-Year T-Bonds(CBOT) |
Jun18 |
180502 |
143~100 |
143~180 |
142~220 |
143~080 |
+0~030 |
284,733 |
821,854 |
+7,176 |
Sep18 |
180502 |
142~150 |
142~230 |
141~290 |
142~130 |
+0~030 |
1,338 |
8,431 |
+484 |
Dec18 |
180502 |
141~220 |
141~220 |
141~220 |
141~220 |
+0~030 |
0 |
4 |
+0 |
Total Volume and Open Interest |
286,071 |
830,289 |
+7,660 |
10-Year T-Notes(CBOT) |
Jun18 |
180502 |
119~145 |
119~180 |
119~080 |
119~165 |
+0~045 |
1,264,395 |
3,676,657 |
-5,595 |
Sep18 |
180502 |
119~040 |
119~070 |
118~290 |
119~050 |
+0~040 |
7,498 |
25,766 |
+2,066 |
Dec18 |
180502 |
119~010 |
119~010 |
119~010 |
119~010 |
+0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,271,893 |
3,702,427 |
-3,529 |
5-Year T-Notes(CBOT) |
Jun18 |
180502 |
113~126 |
113~150 |
113~096 |
113~140 |
+0~026 |
829,756 |
3,660,688 |
+18,999 |
Sep18 |
180502 |
113~024 |
113~050 |
113~002 |
113~042 |
+0~026 |
2,474 |
31,537 |
+286 |
Dec18 |
180502 |
112~166 |
112~166 |
112~166 |
112~166 |
+0~026 |
|
|
|
Total Volume and Open Interest |
832,230 |
3,692,225 |
+19,285 |
2 Year T-Notes(CBOT) |
Jun18 |
180502 |
106~000 |
106~006 |
105~306 |
106~004 |
+0~012 |
331,213 |
2,001,730 |
+20,111 |
Sep18 |
180502 |
105~244 |
105~256 |
105~244 |
105~256 |
+0~014 |
1,488 |
10,647 |
+766 |
Dec18 |
180502 |
105~156 |
105~156 |
105~156 |
105~156 |
+0~014 |
|
|
|
Total Volume and Open Interest |
332,701 |
2,012,377 |
+20,877 |
Eurodollars(CME) |
Jun18 |
180502 |
97.635 |
97.640 |
97.620 |
97.625 |
-0.010 |
209,225 |
1,697,626 |
+6,458 |
Sep18 |
180502 |
97.505 |
97.510 |
97.490 |
97.500 |
-0.005 |
126,967 |
1,537,771 |
+564 |
Dec18 |
180502 |
97.350 |
97.350 |
97.330 |
97.345 |
unch |
188,635 |
2,051,877 |
+4,673 |
Mar19 |
180502 |
97.230 |
97.240 |
97.210 |
97.235 |
+0.005 |
116,154 |
1,497,262 |
+1,223 |
Jun19 |
180502 |
97.130 |
97.140 |
97.105 |
97.130 |
+0.005 |
140,300 |
1,429,856 |
+9,740 |
Sep19 |
180502 |
97.060 |
97.070 |
97.035 |
97.065 |
+0.010 |
106,323 |
927,859 |
+2,864 |
Dec19 |
180502 |
97.005 |
97.010 |
96.975 |
97.005 |
+0.010 |
160,284 |
1,989,420 |
+14,794 |
Mar20 |
180502 |
96.985 |
96.985 |
96.950 |
96.985 |
+0.010 |
92,447 |
962,549 |
-1,964 |
Jun20 |
180502 |
96.970 |
96.975 |
96.935 |
96.970 |
+0.010 |
87,298 |
936,796 |
+2,688 |
Sep20 |
180502 |
96.960 |
96.965 |
96.930 |
96.960 |
+0.010 |
69,177 |
685,668 |
-7,391 |
Dec20 |
180502 |
96.935 |
96.945 |
96.905 |
96.940 |
+0.015 |
67,116 |
808,444 |
-9,669 |
Mar21 |
180502 |
96.940 |
96.945 |
96.910 |
96.945 |
+0.015 |
55,928 |
389,892 |
-3,643 |
Jun21 |
180502 |
96.940 |
96.950 |
96.905 |
96.945 |
+0.015 |
44,728 |
286,035 |
+8,699 |
Sep21 |
180502 |
96.935 |
96.945 |
96.905 |
96.940 |
+0.015 |
26,397 |
190,912 |
+360 |
Dec21 |
180502 |
96.920 |
96.935 |
96.895 |
96.925 |
+0.015 |
36,419 |
310,880 |
-5,098 |
Mar22 |
180502 |
96.915 |
96.930 |
96.890 |
96.925 |
+0.015 |
24,265 |
127,954 |
-137 |
Jun22 |
180502 |
96.910 |
96.925 |
96.880 |
96.920 |
+0.015 |
18,641 |
93,216 |
-402 |
Sep22 |
180502 |
96.905 |
96.920 |
96.875 |
96.915 |
+0.015 |
15,470 |
68,714 |
-437 |
Total Volume and Open Interest |
1,666,411 |
16,600,465 |
+22,727 |
Ultra T-Bond(CBOT) |
Jun18 |
180502 |
156~09 |
156~18 |
155~13 |
156~04 |
+0~02 |
143,883 |
971,042 |
+3,024 |
Sep18 |
180502 |
155~15 |
155~24 |
154~25 |
155~13 |
+0~02 |
135 |
14,750 |
+113 |
Dec18 |
180502 |
155~13 |
155~13 |
155~13 |
155~13 |
+0~02 |
|
|
|
Total Volume and Open Interest |
144,018 |
985,792 |
+3,137 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180502 |
127~190 |
127~230 |
127~085 |
127~195 |
+0~040 |
132,611 |
536,643 |
+3,698 |
Sep18 |
180502 |
126~265 |
126~265 |
126~220 |
126~265 |
+0~025 |
|
|
|
Dec18 |
180502 |
126~265 |
126~265 |
126~265 |
126~265 |
+0~025 |
|
|
|
Total Volume and Open Interest |
132,611 |
536,643 |
+3,698 |
30 Day Federal Funds(CBOT) |
May18 |
180502 |
98.295 |
98.298 |
98.293 |
98.295 |
unch |
24,750 |
210,244 |
+5,261 |
Jun18 |
180502 |
98.165 |
98.170 |
98.160 |
98.165 |
unch |
9,756 |
199,586 |
+5,925 |
Jul18 |
180502 |
98.060 |
98.065 |
98.060 |
98.060 |
unch |
21,121 |
320,806 |
-834 |
Aug18 |
180502 |
98.050 |
98.050 |
98.045 |
98.045 |
-0.005 |
9,273 |
193,025 |
-1,551 |
Sep18 |
180502 |
98.025 |
98.030 |
98.020 |
98.025 |
-0.005 |
5,240 |
86,619 |
+1,221 |
Oct18 |
180502 |
97.875 |
97.880 |
97.870 |
97.875 |
unch |
20,550 |
226,876 |
+1,146 |
Total Volume and Open Interest |
138,917 |
2,156,901 |
-315,320 |
Japanese Govt Bonds(SGX) |
Jun18 |
180502 |
150.92 |
150.94 |
150.78 |
150.84 |
-0.07 |
512 |
16,660 |
+8 |
Sep18 |
180502 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.07 |
|
|
|
Dec18 |
180502 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.07 |
|
|
|
Total Volume and Open Interest |
512 |
16,660 |
+8 |
Euro-Buxl(EUREX) |
Jun18 |
180502 |
163.40 |
163.42 |
162.70 |
163.20 |
-0.34 |
44,618 |
278,200 |
+5,733 |
Sep18 |
180502 |
168.56 |
168.60 |
168.22 |
168.60 |
-0.40 |
89 |
16,430 |
-10 |
Dec18 |
180502 |
168.60 |
168.60 |
168.60 |
168.60 |
-0.40 |
|
|
|
Total Volume and Open Interest |
44,707 |
294,630 |
+5,723 |
Euro-Bund(EUREX) |
Jun18 |
180502 |
158.68 |
158.70 |
158.44 |
158.59 |
-0.15 |
647,938 |
2,093,784 |
-3,344 |
Sep18 |
180502 |
158.56 |
158.56 |
158.21 |
158.35 |
-0.15 |
10,349 |
76,271 |
+873 |
Dec18 |
180502 |
155.89 |
155.89 |
155.89 |
155.89 |
-0.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
658,287 |
2,170,056 |
-2,471 |
Euro-Bobl(EUREX) |
Jun18 |
180502 |
131.01 |
131.02 |
130.90 |
130.95 |
-0.05 |
365,834 |
1,673,871 |
-10,155 |
Sep18 |
180502 |
130.59 |
130.59 |
130.35 |
130.35 |
-0.05 |
2,654 |
24,514 |
+2,003 |
Dec18 |
180502 |
130.35 |
130.35 |
130.35 |
130.35 |
-0.05 |
|
|
|
Total Volume and Open Interest |
368,488 |
1,698,385 |
-8,152 |
Euro-Schatz(EUREX) |
Jun18 |
180502 |
111.93 |
111.93 |
111.89 |
111.90 |
-0.01 |
235,594 |
1,910,888 |
-2,767 |
Sep18 |
180502 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.01 |
4,001 |
4,465 |
+47 |
Dec18 |
180502 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.01 |
|
|
|
Total Volume and Open Interest |
239,595 |
1,915,353 |
-2,720 |
3-Mth Euribor(EUREX) |
Jun18 |
180502 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
198 |
5,398 |
+0 |
Sep18 |
180502 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
101 |
3,775 |
+0 |
Dec18 |
180502 |
100.315 |
100.315 |
100.310 |
100.310 |
+0.005 |
100 |
13,116 |
+0 |
Total Volume and Open Interest |
419 |
35,017 |
+0 |
Long Gilt(LIFFE) |
Jun18 |
180502 |
122~09 |
122~10 |
121~26 |
121~29 |
-0~17 |
218,432 |
810,665 |
-867 |
Sep18 |
180502 |
121~04 |
121~04 |
120~30 |
120~30 |
-0~16 |
17 |
31 |
+1 |
Total Volume and Open Interest |
218,449 |
810,696 |
-866 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180502 |
99.26 |
99.26 |
99.25 |
99.25 |
-0.01 |
138,412 |
692,689 |
-1,816 |
Sep18 |
180502 |
99.17 |
99.17 |
99.14 |
99.15 |
-0.01 |
118,647 |
448,092 |
-17,923 |
Dec18 |
180502 |
99.08 |
99.10 |
99.05 |
99.07 |
-0.02 |
102,142 |
552,732 |
+4,660 |
Mar19 |
180502 |
99.01 |
99.02 |
98.97 |
98.98 |
-0.03 |
79,937 |
359,569 |
-449 |
Jun19 |
180502 |
98.93 |
98.94 |
98.88 |
98.90 |
-0.03 |
84,728 |
367,383 |
+3,662 |
Sep19 |
180502 |
98.85 |
98.86 |
98.81 |
98.82 |
-0.04 |
55,942 |
183,633 |
-3,885 |
Total Volume and Open Interest |
879,262 |
3,790,612 |
-12,687 |
3-Mth Euribor(LIFFE) |
Jun18 |
180502 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
78,815 |
543,158 |
-4,299 |
Sep18 |
180502 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
26,585 |
558,810 |
-3,199 |
Dec18 |
180502 |
100.300 |
100.310 |
100.300 |
100.305 |
unch |
41,073 |
534,028 |
+4,738 |
Total Volume and Open Interest |
627,678 |
5,127,572 |
+709 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180502 |
98.03 |
98.05 |
98.02 |
98.03 |
unch |
17,260 |
166,973 |
-4,752 |
Sep18 |
180502 |
98.03 |
98.05 |
98.02 |
98.03 |
unch |
18,899 |
247,836 |
-3,377 |
Dec18 |
180502 |
97.98 |
98.00 |
97.97 |
97.98 |
unch |
18,386 |
201,103 |
-4,471 |
Mar19 |
180502 |
97.90 |
97.93 |
97.89 |
97.90 |
-0.01 |
11,563 |
144,210 |
-1,271 |
Jun19 |
180502 |
97.82 |
97.85 |
97.81 |
97.82 |
unch |
9,195 |
106,861 |
+426 |
Sep19 |
180502 |
97.75 |
97.76 |
97.73 |
97.74 |
-0.01 |
8,120 |
108,329 |
+997 |
Dec19 |
180502 |
97.68 |
97.69 |
97.66 |
97.67 |
-0.01 |
6,457 |
77,241 |
+2,404 |
Mar20 |
180502 |
97.61 |
97.62 |
97.60 |
97.60 |
-0.01 |
4,939 |
40,348 |
+2,364 |
Jun20 |
180502 |
97.56 |
97.56 |
97.53 |
97.53 |
-0.01 |
126 |
3,793 |
+22 |
Sep20 |
180502 |
97.48 |
97.48 |
97.48 |
97.48 |
-0.02 |
0 |
3,588 |
+0 |
Total Volume and Open Interest |
95,060 |
1,102,483 |
-7,543 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180502 |
97.23 |
97.24 |
97.18 |
97.19 |
-0.04 |
146,431 |
1,136,946 |
+6,425 |
Sep18 |
180502 |
97.19 |
97.19 |
97.19 |
97.19 |
-0.04 |
0 |
362 |
+0 |
Total Volume and Open Interest |
146,431 |
1,137,308 |
+6,425 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180502 |
97.78 |
97.80 |
97.76 |
97.77 |
-0.01 |
180,721 |
1,045,611 |
+27,133 |
Sep18 |
180502 |
97.76 |
97.76 |
97.76 |
97.76 |
-0.01 |
|
|
|
Total Volume and Open Interest |
180,721 |
1,045,611 |
+27,133 |
Gold(CMX) |
Jun18 |
180502 |
1304.4 |
1314.9 |
1304.3 |
1305.6 |
-1.2 |
295,960 |
346,862 |
-8,009 |
Aug18 |
180502 |
1310.6 |
1320.9 |
1310.6 |
1311.8 |
-1.2 |
25,605 |
73,366 |
+15,480 |
Oct18 |
180502 |
1319.9 |
1326.1 |
1317.6 |
1318.0 |
-1.1 |
1,773 |
9,055 |
-30 |
Dec18 |
180502 |
1323.8 |
1333.1 |
1323.5 |
1324.4 |
-1.2 |
4,001 |
59,780 |
+247 |
Feb19 |
180502 |
1330.2 |
1334.6 |
1330.1 |
1330.7 |
-1.2 |
118 |
2,564 |
-16 |
Apr19 |
180502 |
1336.7 |
1345.4 |
1336.7 |
1337.1 |
-1.1 |
180 |
3,327 |
+139 |
Jun19 |
180502 |
1348.5 |
1349.5 |
1343.8 |
1343.8 |
-1.1 |
261 |
3,242 |
+140 |
Aug19 |
180502 |
1350.4 |
1350.4 |
1350.4 |
1350.4 |
-1.1 |
30 |
99 |
+19 |
Oct19 |
180502 |
1357.2 |
1357.2 |
1357.2 |
1357.2 |
-1.1 |
0 |
31 |
+0 |
Dec19 |
180502 |
1370.0 |
1370.0 |
1364.0 |
1364.0 |
-1.1 |
8 |
3,519 |
-2 |
Feb20 |
180502 |
1370.6 |
1370.6 |
1370.6 |
1370.6 |
-1.1 |
|
|
|
Total Volume and Open Interest |
327,985 |
503,700 |
+7,939 |
Silver(CMX) |
May18 |
180502 |
1619.0 |
1645.0 |
1618.5 |
1629.1 |
+25.2 |
1,573 |
3,915 |
-907 |
Jul18 |
180502 |
1619.0 |
1656.5 |
1617.5 |
1637.5 |
+24.8 |
72,623 |
140,156 |
+3,648 |
Sep18 |
180502 |
1625.5 |
1664.0 |
1625.5 |
1645.9 |
+24.8 |
1,788 |
19,251 |
+216 |
Dec18 |
180502 |
1643.0 |
1676.0 |
1643.0 |
1659.3 |
+25.1 |
1,133 |
26,426 |
+137 |
Mar19 |
180502 |
1657.5 |
1675.5 |
1657.5 |
1672.6 |
+24.9 |
35 |
807 |
+15 |
May19 |
180502 |
1676.0 |
1682.6 |
1676.0 |
1682.6 |
+24.9 |
0 |
129 |
+0 |
Jul19 |
180502 |
1698.5 |
1699.0 |
1692.0 |
1692.1 |
+24.9 |
4 |
597 |
+0 |
Total Volume and Open Interest |
78,083 |
193,383 |
+3,206 |
Platinum(NYMEX) |
Jul18 |
180502 |
895.6 |
902.2 |
893.1 |
893.8 |
-0.4 |
15,428 |
74,772 |
+743 |
Oct18 |
180502 |
900.5 |
907.0 |
898.7 |
898.9 |
-0.3 |
404 |
4,908 |
+139 |
Jan19 |
180502 |
907.4 |
908.0 |
905.0 |
905.0 |
-0.8 |
16 |
77 |
+3 |
Apr19 |
180502 |
911.9 |
915.0 |
911.9 |
911.9 |
-0.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,860 |
79,809 |
+871 |
Palladium(NYMEX) |
Jun18 |
180502 |
938.95 |
966.60 |
938.65 |
960.15 |
+23.90 |
3,540 |
18,421 |
-304 |
Sep18 |
180502 |
936.95 |
962.35 |
936.95 |
956.20 |
+23.70 |
261 |
4,873 |
+144 |
Dec18 |
180502 |
926.10 |
964.00 |
926.00 |
952.95 |
+24.95 |
247 |
250 |
+4 |
Total Volume and Open Interest |
4,048 |
23,552 |
-156 |
Copper(CMX) |
May18 |
180502 |
303.25 |
305.85 |
302.80 |
304.75 |
+3.25 |
2,710 |
5,243 |
-1,687 |
Jul18 |
180502 |
305.10 |
308.80 |
304.75 |
306.85 |
+3.10 |
66,647 |
128,619 |
+879 |
Sep18 |
180502 |
307.00 |
310.70 |
306.75 |
308.85 |
+3.10 |
6,839 |
36,049 |
-102 |
Dec18 |
180502 |
311.65 |
313.20 |
310.55 |
311.35 |
+3.05 |
1,419 |
36,331 |
+107 |
Mar19 |
180502 |
314.30 |
315.25 |
312.55 |
313.50 |
+2.95 |
502 |
11,156 |
+79 |
Total Volume and Open Interest |
79,349 |
239,923 |
-618 |
E-mini DJIA Index(CBOT) |
Jun18 |
180502 |
24092 |
24136 |
23797 |
23825 |
-246 |
186,410 |
100,654 |
+201 |
Sep18 |
180502 |
24101 |
24139 |
23818 |
23837 |
-247 |
930 |
2,327 |
+2 |
Dec18 |
180502 |
24025 |
24143 |
23869 |
23874 |
-249 |
6 |
342 |
+6 |
Mar19 |
180502 |
24150 |
24150 |
23893 |
23893 |
-248 |
0 |
7 |
+0 |
Total Volume and Open Interest |
187,346 |
103,330 |
+209 |
S & P 500(CME) |
Jun18 |
180502 |
2645.10 |
2658.20 |
2624.90 |
2627.40 |
-24.80 |
2,587 |
72,252 |
+1,516 |
Sep18 |
180502 |
2631.70 |
2661.60 |
2631.70 |
2631.70 |
-24.90 |
0 |
9,027 |
+0 |
Dec18 |
180502 |
2635.20 |
2665.00 |
2635.20 |
2635.20 |
-24.80 |
0 |
300 |
+0 |
Mar19 |
180502 |
2641.00 |
2670.80 |
2641.00 |
2641.00 |
-24.80 |
|
|
|
Total Volume and Open Interest |
2,587 |
81,579 |
+1,516 |
S & P 500 E-Mini(CME) |
Jun18 |
180502 |
2655.50 |
2658.50 |
2624.25 |
2627.50 |
-24.75 |
1,341,086 |
2,859,811 |
+6,801 |
Sep18 |
180502 |
2659.75 |
2662.75 |
2628.75 |
2631.75 |
-24.75 |
7,123 |
91,216 |
-2,571 |
Dec18 |
180502 |
2660.25 |
2665.75 |
2633.50 |
2635.25 |
-24.75 |
8 |
40,611 |
+1 |
Mar19 |
180502 |
2641.00 |
2669.00 |
2639.25 |
2641.00 |
-24.75 |
12 |
134 |
-10 |
Total Volume and Open Interest |
1,348,229 |
2,991,772 |
+4,221 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180502 |
6715.50 |
6729.50 |
6625.25 |
6633.50 |
-58.50 |
389,473 |
225,356 |
+3,416 |
Sep18 |
180502 |
6741.25 |
6750.75 |
6650.75 |
6657.25 |
-58.00 |
687 |
11,045 |
-16 |
Dec18 |
180502 |
6684.50 |
6772.00 |
6684.50 |
6684.50 |
-56.00 |
10 |
116 |
+2 |
Total Volume and Open Interest |
390,170 |
236,524 |
+3,402 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180502 |
1881.20 |
1891.30 |
1868.60 |
1875.80 |
-3.20 |
16,169 |
76,312 |
+134 |
Sep18 |
180502 |
1881.70 |
1893.90 |
1875.90 |
1881.70 |
-3.30 |
0 |
3 |
+0 |
Dec18 |
180502 |
1886.00 |
1886.00 |
1886.00 |
1886.00 |
-3.70 |
|
|
|
Total Volume and Open Interest |
16,169 |
76,315 |
+134 |
Volatility Index(CBOE) |
May18 |
180502 |
16.25 |
16.70 |
15.70 |
16.63 |
+0.36 |
101,721 |
134,455 |
-12,807 |
Jun18 |
180502 |
16.45 |
16.80 |
16.10 |
16.77 |
+0.29 |
71,210 |
98,693 |
+9,812 |
Jul18 |
180502 |
16.85 |
17.20 |
16.56 |
17.13 |
+0.25 |
18,079 |
38,301 |
-699 |
Aug18 |
180502 |
17.03 |
17.31 |
16.75 |
17.28 |
+0.26 |
7,717 |
27,940 |
+635 |
Total Volume and Open Interest |
203,965 |
366,370 |
-2,506 |
S & P 600(CME) |
Jun18 |
180502 |
953.70 |
953.70 |
953.70 |
953.70 |
+1.70 |
|
|
|
Sep18 |
180502 |
954.40 |
954.40 |
954.40 |
954.40 |
+1.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180502 |
1553.30 |
1568.10 |
1546.50 |
1552.20 |
-0.40 |
4,617 |
9,930 |
+277 |
Total Volume and Open Interest |
4,617 |
9,930 |
+277 |
Nikkei 225(CME) |
Jun18 |
180502 |
22595 |
22605 |
22410 |
22435 |
-125 |
5,524 |
44,228 |
+108 |
Sep18 |
180502 |
22535 |
22560 |
22430 |
22430 |
-125 |
0 |
20 |
+0 |
Total Volume and Open Interest |
5,524 |
44,248 |
+108 |
Nikkei 225(SGX) |
Jun18 |
180502 |
22505 |
22595 |
22420 |
22475 |
-30 |
25,071 |
150,458 |
-3,749 |
Sep18 |
180502 |
22435 |
22435 |
22435 |
22435 |
-35 |
0 |
678 |
+0 |
Dec18 |
180502 |
22295 |
22295 |
22295 |
22295 |
-30 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
25,071 |
167,340 |
-3,749 |
Nikkei 225 Mini(JPX) |
Jun18 |
180502 |
22505 |
22580 |
22420 |
22470 |
-30 |
786,654 |
391,325 |
-188,474 |
Sep18 |
180502 |
22460 |
22525 |
22370 |
22410 |
-40 |
8,796 |
11,048 |
-1,834 |
Dec18 |
180502 |
22295 |
22360 |
22210 |
22250 |
-50 |
368 |
2,850 |
-65 |
Total Volume and Open Interest |
839,467 |
438,140 |
-196,741 |
Nikkei 225(JPX) |
Jun18 |
180502 |
22510 |
22580 |
22420 |
22470 |
-30 |
54,043 |
314,797 |
-14,705 |
Sep18 |
180502 |
22470 |
22530 |
22370 |
22410 |
-40 |
377 |
10,554 |
+195 |
Dec18 |
180502 |
22210 |
22250 |
22210 |
22250 |
-50 |
32 |
46,472 |
-22 |
Total Volume and Open Interest |
54,477 |
428,815 |
-14,640 |
Nikkei 225(CME) Yen |
Jun18 |
180502 |
22585 |
22590 |
22400 |
22425 |
-115 |
18,895 |
65,900 |
-769 |
Sep18 |
180502 |
22460 |
22500 |
22370 |
22370 |
-115 |
0 |
11 |
+0 |
Dec18 |
180502 |
22175 |
22175 |
22175 |
22175 |
-110 |
|
|
|
Total Volume and Open Interest |
18,895 |
65,911 |
-769 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180502 |
22430 |
22430 |
22420 |
22430 |
-110 |
0 |
27 |
+0 |
Sep18 |
180502 |
22370 |
22370 |
22370 |
22370 |
-110 |
|
|
|
Dec18 |
180502 |
22180 |
22180 |
22180 |
22180 |
-100 |
|
|
|
Total Volume and Open Interest |
0 |
27 |
+0 |
CAC 40(EURONEXT) |
May18 |
180502 |
5472.0 |
5499.5 |
5466.0 |
5490.0 |
+17.0 |
55,024 |
310,615 |
-1,642 |
Jun18 |
180502 |
5412.5 |
5436.5 |
5407.5 |
5429.5 |
+17.0 |
312 |
33,307 |
+11 |
Jul18 |
180502 |
5421.0 |
5421.0 |
5421.0 |
5421.0 |
+17.0 |
|
|
|
Total Volume and Open Interest |
55,338 |
372,457 |
-1,631 |
Hang Seng Index(HKFE) |
May18 |
180502 |
30674 |
30696 |
30392 |
30555 |
-110 |
214,712 |
108,713 |
+4,294 |
Jun18 |
180502 |
30573 |
30576 |
30289 |
30452 |
-107 |
295 |
10,966 |
-94 |
Total Volume and Open Interest |
244,017 |
137,785 |
-5,015 |
DAX(EUREX) |
Jun18 |
180502 |
12619.0 |
12843.5 |
12602.0 |
12821.0 |
+210.0 |
92,895 |
128,173 |
-3,671 |
Sep18 |
180502 |
12620.0 |
12822.0 |
12599.5 |
12806.5 |
+209.5 |
95 |
3,429 |
-7 |
Dec18 |
180502 |
12650.0 |
12807.0 |
12650.0 |
12793.0 |
+210.5 |
80 |
311 |
+65 |
Total Volume and Open Interest |
93,070 |
131,913 |
-3,613 |
Mini-DAX(EUREX) |
Jun18 |
180502 |
12616.0 |
12844.0 |
12605.0 |
12821.0 |
+210.0 |
28,352 |
12,497 |
-958 |
Sep18 |
180502 |
12623.0 |
12827.0 |
12610.0 |
12806.5 |
+209.5 |
35 |
556 |
-9 |
Dec18 |
180502 |
12730.0 |
12793.0 |
12730.0 |
12793.0 |
+210.5 |
0 |
17 |
+3 |
Total Volume and Open Interest |
28,387 |
13,070 |
-964 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180502 |
3476 |
3500 |
3472 |
3497 |
+23 |
863,951 |
3,611,125 |
+12,431 |
Sep18 |
180502 |
3468 |
3489 |
3465 |
3487 |
+23 |
3,084 |
256,987 |
-2 |
Dec18 |
180502 |
3457 |
3473 |
3457 |
3470 |
+23 |
5 |
23,870 |
+1 |
Total Volume and Open Interest |
867,040 |
3,891,982 |
+12,430 |
Swiss Market Index(EUREX) |
Jun18 |
180502 |
8815 |
8846 |
8792 |
8826 |
-11 |
30,372 |
267,511 |
+2,005 |
Sep18 |
180502 |
8807 |
8807 |
8784 |
8797 |
-11 |
3 |
582 |
-1 |
Dec18 |
180502 |
8779 |
8779 |
8779 |
8779 |
-11 |
0 |
104 |
+0 |
Total Volume and Open Interest |
30,375 |
268,197 |
+2,004 |
FT-SE 100(EURONEXT) |
Jun18 |
180502 |
7492.00 |
7525.00 |
7471.00 |
7506.50 |
+36.00 |
118,902 |
622,485 |
-2,328 |
Sep18 |
180502 |
7448.00 |
7448.00 |
7438.50 |
7438.50 |
+36.00 |
115 |
5,880 |
+113 |
Dec18 |
180502 |
7405.00 |
7405.00 |
7403.00 |
7403.00 |
+36.50 |
1 |
1,371 |
-1 |
Total Volume and Open Interest |
119,018 |
629,736 |
-2,216 |
SPI 200(SFE) |
Jun18 |
180502 |
5997.0 |
6047.0 |
5977.0 |
6046.0 |
+53.0 |
45,456 |
284,936 |
+2,226 |
Sep18 |
180502 |
5932.0 |
5986.0 |
5932.0 |
5986.0 |
+52.0 |
1 |
2,659 |
-1 |
Dec18 |
180502 |
5976.0 |
5976.0 |
5976.0 |
5976.0 |
+52.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
46,167 |
292,626 |
+2,896 |
FTSE MIB(ISE) |
Jun18 |
180502 |
23625.00 |
23925.00 |
23610.00 |
23859.00 |
+261.00 |
20,592 |
55,198 |
+1,368 |
Sep18 |
180502 |
23520.00 |
23770.00 |
23520.00 |
23719.00 |
+258.00 |
69 |
88 |
+15 |
Dec18 |
180502 |
23594.00 |
23594.00 |
23594.00 |
23594.00 |
+260.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
20,661 |
55,293 |
+1,383 |
KOSPI 200(KFE) |
Jun18 |
180502 |
323.50 |
323.50 |
320.35 |
320.90 |
-1.90 |
223,718 |
238,840 |
+3,989 |
Sep18 |
180502 |
323.45 |
323.45 |
320.90 |
321.40 |
-1.70 |
178 |
14,958 |
+239 |
Dec18 |
180502 |
321.75 |
321.75 |
321.75 |
321.75 |
-2.20 |
10 |
38,905 |
+501 |
Total Volume and Open Interest |
223,941 |
319,298 |
+4,989 |
GSCI(CME) |
May18 |
180502 |
471.10 |
473.15 |
469.50 |
472.80 |
+1.65 |
798 |
14,584 |
-746 |
Jun18 |
180502 |
472.30 |
472.40 |
469.15 |
472.30 |
+1.60 |
750 |
750 |
+750 |
Jul18 |
180502 |
469.95 |
469.95 |
469.95 |
469.95 |
+1.60 |
|
|
|
Total Volume and Open Interest |
1,548 |
15,334 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|