|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 03, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180503 |
1032.75 |
1043.25 |
1024.75 |
1043.25 |
+10.50 |
6,794 |
5,751 |
-2,185 |
Jul18 |
180503 |
1043.00 |
1055.50 |
1034.00 |
1053.25 |
+10.25 |
88,907 |
436,034 |
-6,043 |
Aug18 |
180503 |
1045.75 |
1058.00 |
1037.25 |
1056.25 |
+10.50 |
8,477 |
47,449 |
+823 |
Sep18 |
180503 |
1042.50 |
1054.25 |
1034.25 |
1052.25 |
+9.75 |
5,959 |
20,147 |
+969 |
Nov18 |
180503 |
1040.75 |
1051.75 |
1032.50 |
1049.50 |
+8.75 |
36,161 |
226,491 |
+498 |
Jan19 |
180503 |
1044.75 |
1055.25 |
1036.50 |
1053.50 |
+8.50 |
7,342 |
41,403 |
+1,438 |
Mar19 |
180503 |
1030.00 |
1038.00 |
1022.75 |
1037.00 |
+7.00 |
4,181 |
41,233 |
-20 |
May19 |
180503 |
1023.75 |
1034.00 |
1020.50 |
1032.75 |
+5.00 |
1,188 |
8,609 |
+79 |
Jul19 |
180503 |
1029.00 |
1039.00 |
1025.75 |
1038.00 |
+4.75 |
940 |
12,835 |
+378 |
Aug19 |
180503 |
1029.50 |
1034.50 |
1022.25 |
1034.50 |
+5.25 |
10 |
159 |
-3 |
Sep19 |
180503 |
1017.50 |
1017.50 |
1017.50 |
1017.50 |
+5.25 |
0 |
48 |
+0 |
Nov19 |
180503 |
997.00 |
1002.00 |
991.25 |
1000.75 |
+1.25 |
334 |
7,254 |
+8 |
Jan20 |
180503 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
+1.25 |
0 |
43 |
+0 |
Mar20 |
180503 |
998.25 |
998.25 |
998.25 |
998.25 |
+0.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
160,293 |
847,595 |
-4,058 |
Soybean Meal(CBOT) |
May18 |
180503 |
398.60 |
400.00 |
395.20 |
398.40 |
-1.60 |
1,823 |
3,650 |
-460 |
Jul18 |
180503 |
399.10 |
401.40 |
395.50 |
398.60 |
-2.10 |
73,303 |
263,363 |
+3,724 |
Aug18 |
180503 |
396.00 |
397.90 |
392.70 |
395.40 |
-2.00 |
17,764 |
45,546 |
+2,099 |
Sep18 |
180503 |
393.30 |
395.00 |
390.40 |
392.70 |
-2.10 |
9,913 |
34,868 |
+880 |
Oct18 |
180503 |
388.80 |
391.50 |
387.10 |
389.60 |
-1.90 |
4,966 |
29,377 |
-605 |
Dec18 |
180503 |
386.90 |
388.90 |
384.20 |
386.70 |
-1.90 |
21,681 |
92,723 |
+509 |
Jan19 |
180503 |
381.20 |
383.60 |
379.60 |
381.70 |
-1.90 |
3,558 |
15,042 |
-545 |
Mar19 |
180503 |
367.80 |
370.70 |
366.70 |
369.00 |
-1.70 |
3,077 |
15,692 |
-10 |
May19 |
180503 |
361.60 |
363.40 |
359.50 |
361.50 |
-2.90 |
711 |
8,207 |
-63 |
Jul19 |
180503 |
359.70 |
362.70 |
358.80 |
360.60 |
-2.70 |
1,313 |
4,634 |
-85 |
Total Volume and Open Interest |
138,609 |
519,252 |
+5,414 |
Soybean Oil(CBOT) |
May18 |
180503 |
30.36 |
30.62 |
30.20 |
30.58 |
+0.21 |
1,637 |
1,721 |
-864 |
Jul18 |
180503 |
30.60 |
30.85 |
30.38 |
30.81 |
+0.21 |
69,705 |
273,467 |
+6,139 |
Aug18 |
180503 |
30.75 |
30.96 |
30.49 |
30.93 |
+0.22 |
16,828 |
41,109 |
+1,020 |
Sep18 |
180503 |
30.87 |
31.12 |
30.65 |
31.09 |
+0.23 |
12,835 |
28,538 |
+74 |
Oct18 |
180503 |
30.99 |
31.26 |
30.79 |
31.23 |
+0.23 |
6,525 |
21,820 |
+280 |
Dec18 |
180503 |
31.33 |
31.61 |
31.14 |
31.57 |
+0.24 |
22,157 |
93,698 |
-1,279 |
Jan19 |
180503 |
31.65 |
31.87 |
31.42 |
31.84 |
+0.23 |
3,595 |
19,796 |
+441 |
Mar19 |
180503 |
31.93 |
32.17 |
31.75 |
32.14 |
+0.23 |
4,272 |
16,399 |
-391 |
May19 |
180503 |
32.31 |
32.50 |
32.06 |
32.47 |
+0.22 |
2,592 |
5,034 |
+817 |
Jul19 |
180503 |
32.51 |
32.83 |
32.36 |
32.79 |
+0.24 |
2,078 |
3,172 |
+487 |
Total Volume and Open Interest |
144,160 |
509,165 |
+7,393 |
Canola(WCE) |
May18 |
180503 |
527.6 |
527.6 |
527.6 |
527.6 |
-0.8 |
180 |
1,100 |
-380 |
Jul18 |
180503 |
528.9 |
530.0 |
525.5 |
528.1 |
-0.8 |
5,788 |
104,004 |
+49 |
Nov18 |
180503 |
517.4 |
519.0 |
516.9 |
518.9 |
unch |
3,371 |
92,811 |
+355 |
Jan19 |
180503 |
523.2 |
523.4 |
522.0 |
523.2 |
-0.2 |
768 |
9,307 |
+132 |
Mar19 |
180503 |
525.6 |
526.0 |
524.6 |
526.0 |
+0.2 |
42 |
1,599 |
+14 |
Total Volume and Open Interest |
10,154 |
209,169 |
+170 |
Corn(CBOT) |
May18 |
180503 |
396.00 |
399.50 |
395.00 |
399.50 |
+3.50 |
7,499 |
5,562 |
-2,203 |
Jul18 |
180503 |
404.75 |
408.25 |
403.25 |
408.00 |
+3.00 |
251,745 |
830,311 |
+14,189 |
Sep18 |
180503 |
412.25 |
415.75 |
411.00 |
415.50 |
+2.75 |
88,573 |
248,623 |
+4,338 |
Dec18 |
180503 |
419.50 |
422.75 |
418.00 |
422.25 |
+2.50 |
130,262 |
448,270 |
+8,333 |
Mar19 |
180503 |
427.00 |
430.25 |
425.75 |
430.00 |
+2.50 |
20,528 |
95,806 |
+2,168 |
May19 |
180503 |
431.25 |
434.50 |
430.25 |
434.25 |
+2.25 |
3,288 |
23,056 |
+475 |
Jul19 |
180503 |
435.00 |
438.25 |
434.00 |
438.00 |
+2.25 |
9,179 |
48,372 |
+1,892 |
Sep19 |
180503 |
416.00 |
418.25 |
415.00 |
418.00 |
+1.00 |
440 |
8,245 |
+228 |
Dec19 |
180503 |
419.00 |
421.50 |
418.75 |
421.25 |
+1.25 |
5,219 |
39,072 |
+1,498 |
Mar20 |
180503 |
427.25 |
429.00 |
427.00 |
429.00 |
+1.00 |
83 |
1,211 |
+76 |
Total Volume and Open Interest |
516,836 |
1,750,116 |
+30,993 |
Wheat(CBOT) |
May18 |
180503 |
525.75 |
540.50 |
521.50 |
540.50 |
+14.75 |
549 |
559 |
-349 |
Jul18 |
180503 |
526.00 |
538.50 |
520.50 |
538.00 |
+11.25 |
116,477 |
246,935 |
+1,824 |
Sep18 |
180503 |
541.25 |
553.00 |
536.25 |
552.75 |
+10.50 |
31,550 |
79,379 |
+2,243 |
Dec18 |
180503 |
561.75 |
573.25 |
556.75 |
572.75 |
+10.00 |
32,848 |
88,532 |
+1,848 |
Mar19 |
180503 |
577.75 |
588.50 |
572.75 |
588.25 |
+9.50 |
5,501 |
28,837 |
+473 |
May19 |
180503 |
584.50 |
595.50 |
579.75 |
595.50 |
+9.50 |
2,172 |
5,169 |
+48 |
Total Volume and Open Interest |
196,600 |
463,257 |
+8,147 |
Wheat(KCBT) |
May18 |
180503 |
539.50 |
547.50 |
534.75 |
547.50 |
+11.75 |
982 |
861 |
-328 |
Jul18 |
180503 |
554.25 |
568.50 |
548.50 |
567.75 |
+12.50 |
33,445 |
134,244 |
+1,587 |
Sep18 |
180503 |
571.00 |
586.25 |
566.00 |
585.50 |
+13.00 |
9,909 |
49,567 |
+255 |
Dec18 |
180503 |
594.75 |
609.00 |
589.25 |
608.50 |
+13.00 |
7,525 |
41,841 |
+629 |
Mar19 |
180503 |
609.00 |
623.00 |
603.25 |
622.50 |
+12.50 |
1,912 |
17,128 |
+87 |
May19 |
180503 |
612.00 |
628.00 |
609.75 |
627.75 |
+11.50 |
898 |
1,615 |
+270 |
Jul19 |
180503 |
612.50 |
627.75 |
611.00 |
627.50 |
+11.00 |
738 |
3,957 |
+302 |
Total Volume and Open Interest |
55,516 |
249,830 |
+2,863 |
Wheat(MGE) |
May18 |
180503 |
628.50 |
631.25 |
628.00 |
631.25 |
+0.50 |
125 |
64 |
-278 |
Jul18 |
180503 |
622.00 |
630.75 |
617.25 |
630.00 |
+5.50 |
3,987 |
32,319 |
-256 |
Sep18 |
180503 |
628.75 |
637.00 |
623.75 |
636.50 |
+6.25 |
1,442 |
11,385 |
+291 |
Dec18 |
180503 |
637.00 |
649.00 |
637.00 |
648.25 |
+5.75 |
549 |
8,271 |
+225 |
Mar19 |
180503 |
650.00 |
659.00 |
650.00 |
659.00 |
+4.50 |
160 |
1,937 |
+48 |
May19 |
180503 |
659.75 |
666.00 |
659.75 |
666.00 |
+4.50 |
79 |
288 |
+47 |
Total Volume and Open Interest |
6,367 |
54,548 |
+91 |
Oats(CBOT) |
May18 |
180503 |
225.75 |
225.75 |
225.75 |
225.75 |
+0.25 |
20 |
21 |
-6 |
Jul18 |
180503 |
236.00 |
237.50 |
236.00 |
237.00 |
+1.00 |
331 |
4,885 |
-65 |
Sep18 |
180503 |
239.50 |
240.00 |
239.50 |
240.00 |
unch |
5 |
224 |
+0 |
Dec18 |
180503 |
252.25 |
252.25 |
250.00 |
250.75 |
-0.25 |
23 |
835 |
+5 |
Total Volume and Open Interest |
379 |
5,995 |
-66 |
Rough Rice(CBOT) |
May18 |
180503 |
12.74 |
12.74 |
12.74 |
12.74 |
-0.01 |
2 |
2 |
-182 |
Jul18 |
180503 |
13.01 |
13.03 |
12.96 |
13.02 |
-0.01 |
244 |
6,574 |
-5 |
Sep18 |
180503 |
12.20 |
12.23 |
12.20 |
12.23 |
-0.02 |
19 |
2,511 |
+0 |
Nov18 |
180503 |
12.30 |
12.30 |
12.30 |
12.30 |
+0.10 |
2 |
54 |
+2 |
Total Volume and Open Interest |
267 |
9,144 |
-185 |
Live Cattle(CME) |
Jun18 |
180503 |
105.000 |
107.580 |
104.500 |
106.535 |
+1.685 |
42,073 |
138,709 |
-3,325 |
Aug18 |
180503 |
104.150 |
106.550 |
103.700 |
105.535 |
+1.555 |
25,368 |
98,014 |
+3,595 |
Oct18 |
180503 |
107.980 |
109.450 |
107.385 |
108.980 |
+1.180 |
12,922 |
57,080 |
+1,223 |
Dec18 |
180503 |
111.900 |
113.400 |
111.385 |
113.250 |
+1.320 |
6,414 |
35,283 |
+488 |
Feb19 |
180503 |
114.000 |
115.300 |
113.500 |
115.080 |
+1.000 |
1,784 |
12,493 |
+284 |
Apr19 |
180503 |
114.730 |
116.250 |
114.600 |
116.050 |
+0.900 |
373 |
4,366 |
+30 |
Total Volume and Open Interest |
89,247 |
351,026 |
+2,394 |
Feeder Cattle(CME) |
May18 |
180503 |
138.580 |
141.130 |
138.150 |
140.800 |
+2.170 |
3,209 |
6,910 |
-746 |
Aug18 |
180503 |
144.500 |
147.080 |
143.850 |
146.580 |
+2.130 |
10,884 |
23,067 |
+114 |
Sep18 |
180503 |
145.485 |
147.500 |
144.735 |
147.050 |
+1.670 |
2,573 |
4,785 |
+201 |
Oct18 |
180503 |
145.450 |
147.535 |
145.130 |
147.285 |
+1.485 |
1,724 |
4,791 |
-76 |
Nov18 |
180503 |
145.485 |
147.600 |
145.050 |
147.485 |
+1.800 |
720 |
2,161 |
+82 |
Jan19 |
180503 |
142.000 |
143.935 |
141.380 |
143.800 |
+1.865 |
265 |
1,986 |
+9 |
Mar19 |
180503 |
139.800 |
141.330 |
139.800 |
141.330 |
+1.750 |
74 |
108 |
+29 |
Total Volume and Open Interest |
19,449 |
43,808 |
-387 |
Lean Hogs(CME) |
May18 |
180503 |
67.000 |
68.135 |
67.000 |
67.080 |
+0.180 |
361 |
2,992 |
-66 |
Jun18 |
180503 |
73.800 |
75.430 |
73.430 |
73.500 |
unch |
22,329 |
97,286 |
-2,040 |
Jul18 |
180503 |
76.330 |
77.680 |
75.635 |
75.680 |
-0.220 |
11,603 |
44,671 |
+1,300 |
Aug18 |
180503 |
76.050 |
77.300 |
75.500 |
75.550 |
-0.200 |
7,509 |
30,835 |
-1,337 |
Oct18 |
180503 |
63.735 |
64.850 |
63.130 |
63.180 |
-0.320 |
8,354 |
52,325 |
-1,695 |
Dec18 |
180503 |
58.400 |
59.500 |
58.150 |
58.235 |
-0.145 |
2,055 |
19,672 |
+99 |
Feb19 |
180503 |
63.250 |
64.050 |
62.985 |
63.050 |
-0.200 |
548 |
4,188 |
+145 |
Apr19 |
180503 |
67.330 |
67.975 |
67.080 |
67.100 |
-0.285 |
414 |
3,014 |
+105 |
Total Volume and Open Interest |
53,211 |
255,180 |
-3,477 |
Class III Milk(CME) |
Apr18 |
180501 |
14.51 |
14.51 |
14.50 |
14.51 |
+0.01 |
2 |
3,344 |
+0 |
May18 |
180503 |
15.22 |
15.23 |
15.08 |
15.12 |
-0.11 |
367 |
3,905 |
-50 |
Jun18 |
180503 |
15.67 |
15.70 |
15.56 |
15.59 |
-0.09 |
264 |
3,560 |
+93 |
Jul18 |
180503 |
16.03 |
16.04 |
15.95 |
15.96 |
-0.10 |
114 |
2,459 |
+80 |
Aug18 |
180503 |
16.36 |
16.36 |
16.28 |
16.30 |
-0.08 |
23 |
1,910 |
+5 |
Sep18 |
180503 |
16.58 |
16.58 |
16.48 |
16.52 |
-0.09 |
19 |
2,104 |
+10 |
Oct18 |
180503 |
16.54 |
16.60 |
16.52 |
16.57 |
-0.06 |
15 |
1,911 |
+9 |
Nov18 |
180503 |
16.44 |
16.46 |
16.38 |
16.40 |
-0.07 |
16 |
1,757 |
+6 |
Dec18 |
180503 |
16.34 |
16.35 |
16.30 |
16.33 |
-0.07 |
12 |
1,685 |
+9 |
Jan19 |
180503 |
16.00 |
16.00 |
16.00 |
16.00 |
-0.06 |
2 |
305 |
+0 |
Feb19 |
180503 |
15.94 |
15.94 |
15.91 |
15.93 |
-0.04 |
5 |
232 |
+0 |
Mar19 |
180503 |
15.85 |
15.87 |
15.85 |
15.87 |
-0.07 |
0 |
90 |
+0 |
Apr19 |
180503 |
15.69 |
15.75 |
15.69 |
15.70 |
-0.09 |
0 |
58 |
+0 |
Total Volume and Open Interest |
837 |
20,293 |
-3,148 |
Cocoa(ICE) |
May18 |
180503 |
2821 |
2863 |
2821 |
2863 |
+28 |
4 |
75 |
+0 |
Jul18 |
180503 |
2796 |
2847 |
2778 |
2841 |
+28 |
26,274 |
140,054 |
+3,251 |
Sep18 |
180503 |
2822 |
2868 |
2800 |
2863 |
+26 |
11,874 |
58,909 |
+1,907 |
Dec18 |
180503 |
2802 |
2851 |
2782 |
2846 |
+28 |
7,111 |
47,869 |
+344 |
Mar19 |
180503 |
2770 |
2822 |
2745 |
2817 |
+32 |
4,148 |
33,208 |
+893 |
May19 |
180503 |
2755 |
2807 |
2747 |
2806 |
+33 |
810 |
12,044 |
+187 |
Jul19 |
180503 |
2748 |
2798 |
2748 |
2798 |
+32 |
266 |
5,110 |
-30 |
Total Volume and Open Interest |
51,555 |
308,518 |
+7,064 |
Coffee "C"(ICE) |
May18 |
180503 |
122.45 |
122.45 |
122.20 |
122.20 |
+0.60 |
4 |
149 |
+3 |
Jul18 |
180503 |
123.75 |
125.40 |
123.65 |
124.35 |
+0.60 |
30,534 |
144,657 |
-869 |
Sep18 |
180503 |
126.10 |
127.65 |
126.05 |
126.70 |
+0.65 |
11,743 |
49,179 |
-483 |
Dec18 |
180503 |
129.25 |
131.05 |
129.25 |
130.10 |
+0.60 |
5,675 |
32,115 |
+1,040 |
Mar19 |
180503 |
132.95 |
134.50 |
132.95 |
133.50 |
+0.55 |
1,244 |
11,384 |
-98 |
May19 |
180503 |
135.30 |
136.70 |
135.30 |
135.80 |
+0.55 |
647 |
8,008 |
+64 |
Total Volume and Open Interest |
50,385 |
253,078 |
-269 |
Orange Juice(ICE) |
May18 |
180503 |
160.70 |
161.60 |
159.65 |
159.65 |
-0.30 |
408 |
381 |
-408 |
Jul18 |
180503 |
160.00 |
161.80 |
158.55 |
159.10 |
-1.15 |
1,517 |
10,018 |
-59 |
Sep18 |
180503 |
160.50 |
161.30 |
158.85 |
159.15 |
-1.20 |
221 |
1,259 |
+35 |
Nov18 |
180503 |
161.00 |
161.65 |
159.50 |
159.80 |
-1.10 |
116 |
1,020 |
+31 |
Jan19 |
180503 |
160.30 |
160.30 |
159.15 |
159.15 |
-0.65 |
12 |
118 |
+0 |
Mar19 |
180503 |
158.00 |
158.00 |
158.00 |
158.00 |
-0.35 |
11 |
32 |
-6 |
Total Volume and Open Interest |
2,285 |
12,836 |
-407 |
Sugar #11(ICE) |
Jul18 |
180503 |
11.70 |
11.78 |
11.60 |
11.69 |
-0.06 |
63,940 |
530,239 |
-5,259 |
Oct18 |
180503 |
11.96 |
12.00 |
11.87 |
11.95 |
-0.06 |
34,954 |
207,145 |
+192 |
Mar19 |
180503 |
13.05 |
13.10 |
12.96 |
13.05 |
-0.06 |
17,851 |
143,207 |
+973 |
May19 |
180503 |
13.24 |
13.35 |
13.16 |
13.32 |
-0.01 |
5,291 |
38,198 |
+1,434 |
Jul19 |
180503 |
13.39 |
13.50 |
13.32 |
13.48 |
+0.02 |
1,743 |
21,814 |
+663 |
Oct19 |
180503 |
13.57 |
13.73 |
13.52 |
13.72 |
+0.06 |
694 |
25,534 |
+226 |
Mar20 |
180503 |
14.22 |
14.39 |
14.19 |
14.37 |
+0.06 |
242 |
6,679 |
-103 |
May20 |
180503 |
14.21 |
14.36 |
14.19 |
14.36 |
+0.05 |
28 |
2,106 |
+1 |
Total Volume and Open Interest |
124,788 |
977,547 |
-1,874 |
London Cocoa(LCE) |
May18 |
180503 |
1872 |
1899 |
1862 |
1897 |
+16 |
1,819 |
42,872 |
-7,462 |
Jul18 |
180503 |
1915 |
1944 |
1894 |
1940 |
+11 |
10,163 |
76,626 |
-99 |
Sep18 |
180503 |
1955 |
1982 |
1937 |
1978 |
+10 |
4,821 |
43,928 |
+1,039 |
Dec18 |
180503 |
1951 |
1976 |
1933 |
1972 |
+10 |
2,861 |
57,633 |
+405 |
Mar19 |
180503 |
1929 |
1960 |
1915 |
1956 |
+14 |
4,238 |
44,504 |
-302 |
May19 |
180503 |
1923 |
1949 |
1920 |
1947 |
+12 |
497 |
14,137 |
+71 |
Jul19 |
180503 |
1919 |
1942 |
1917 |
1942 |
+12 |
161 |
8,549 |
-27 |
Total Volume and Open Interest |
25,447 |
296,159 |
-5,568 |
London Sugar(LCE) |
Aug18 |
180503 |
323.00 |
326.10 |
321.80 |
323.50 |
-0.30 |
5,127 |
51,765 |
+205 |
Oct18 |
180503 |
323.10 |
324.40 |
320.80 |
322.50 |
-1.00 |
1,836 |
22,650 |
+65 |
Dec18 |
180503 |
329.50 |
330.40 |
327.50 |
329.30 |
-0.90 |
393 |
9,528 |
+46 |
Mar19 |
180503 |
336.10 |
338.00 |
334.40 |
336.60 |
-0.80 |
189 |
5,791 |
+63 |
May19 |
180503 |
341.20 |
344.10 |
339.00 |
341.80 |
-0.60 |
62 |
2,791 |
+0 |
Total Volume and Open Interest |
7,678 |
95,998 |
+379 |
Cotton(ICE) |
May18 |
180503 |
84.75 |
84.85 |
84.45 |
84.45 |
-0.56 |
17 |
18 |
-17 |
Jul18 |
180503 |
84.70 |
85.12 |
83.83 |
84.50 |
-0.18 |
13,386 |
137,180 |
+1,334 |
Oct18 |
180503 |
81.30 |
81.30 |
81.30 |
81.30 |
+0.08 |
0 |
16 |
+0 |
Dec18 |
180503 |
79.38 |
79.67 |
79.20 |
79.59 |
+0.16 |
6,236 |
107,245 |
+662 |
Mar19 |
180503 |
78.94 |
79.13 |
78.73 |
79.09 |
+0.13 |
916 |
16,005 |
-140 |
May19 |
180503 |
79.02 |
79.04 |
78.63 |
79.02 |
+0.09 |
81 |
1,625 |
+3 |
Total Volume and Open Interest |
20,744 |
270,245 |
+1,858 |
Lumber(CME) |
May18 |
180503 |
592.0 |
594.9 |
582.9 |
583.5 |
-11.5 |
561 |
1,159 |
-324 |
Jul18 |
180503 |
570.1 |
576.0 |
565.1 |
566.5 |
-8.6 |
772 |
4,565 |
+56 |
Sep18 |
180503 |
552.0 |
559.3 |
548.8 |
549.9 |
-8.9 |
103 |
645 |
+50 |
Nov18 |
180503 |
524.8 |
529.7 |
519.7 |
520.0 |
-9.7 |
23 |
207 |
+7 |
Total Volume and Open Interest |
1,478 |
6,712 |
-197 |
Crude Oil(NYM) |
Jun18 |
180503 |
67.68 |
68.60 |
67.21 |
68.43 |
+0.50 |
694,771 |
519,550 |
-14,583 |
Jul18 |
180503 |
67.57 |
68.43 |
67.10 |
68.26 |
+0.49 |
167,985 |
284,639 |
+4,215 |
Aug18 |
180503 |
67.11 |
68.00 |
66.72 |
67.80 |
+0.45 |
55,481 |
144,325 |
+491 |
Sep18 |
180503 |
66.57 |
67.44 |
66.22 |
67.22 |
+0.40 |
49,491 |
242,210 |
-2,785 |
Oct18 |
180503 |
65.91 |
66.84 |
65.66 |
66.64 |
+0.41 |
36,237 |
119,735 |
+1,658 |
Nov18 |
180503 |
65.51 |
66.28 |
65.15 |
66.12 |
+0.43 |
24,064 |
89,783 |
-1,265 |
Dec18 |
180503 |
65.01 |
65.79 |
64.66 |
65.62 |
+0.44 |
80,626 |
290,206 |
+930 |
Jan19 |
180503 |
64.62 |
65.24 |
64.18 |
65.09 |
+0.44 |
11,007 |
107,407 |
-1,595 |
Feb19 |
180503 |
64.21 |
64.63 |
63.67 |
64.49 |
+0.43 |
4,484 |
61,134 |
+271 |
Mar19 |
180503 |
63.40 |
64.04 |
63.04 |
63.90 |
+0.43 |
7,060 |
77,628 |
+364 |
Apr19 |
180503 |
62.77 |
63.39 |
62.58 |
63.32 |
+0.43 |
1,963 |
32,908 |
+239 |
May19 |
180503 |
62.22 |
62.83 |
62.11 |
62.75 |
+0.42 |
1,193 |
30,783 |
-41 |
Jun19 |
180503 |
61.61 |
62.34 |
61.45 |
62.20 |
+0.40 |
17,367 |
146,394 |
-1,177 |
Jul19 |
180503 |
61.65 |
61.65 |
61.65 |
61.65 |
+0.41 |
1,591 |
27,831 |
-461 |
Aug19 |
180503 |
61.12 |
61.12 |
61.12 |
61.12 |
+0.40 |
1,518 |
25,002 |
+574 |
Sep19 |
180503 |
60.63 |
60.63 |
60.63 |
60.63 |
+0.40 |
2,323 |
36,853 |
+151 |
Total Volume and Open Interest |
1,194,404 |
2,621,768 |
-13,295 |
e-miNY Crude Oil(NYM) |
Jun18 |
180503 |
67.700 |
68.600 |
67.200 |
68.425 |
+0.500 |
14,970 |
2,347 |
-189 |
Jul18 |
180503 |
67.575 |
68.425 |
67.125 |
68.250 |
+0.475 |
366 |
429 |
+21 |
Aug18 |
180503 |
67.000 |
67.975 |
66.750 |
67.800 |
+0.450 |
76 |
157 |
+8 |
Sep18 |
180503 |
66.950 |
67.400 |
66.475 |
67.225 |
+0.400 |
5 |
64 |
+0 |
Oct18 |
180503 |
65.700 |
66.650 |
65.700 |
66.650 |
+0.425 |
0 |
26 |
+0 |
Nov18 |
180503 |
65.275 |
66.125 |
65.275 |
66.125 |
+0.425 |
3 |
110 |
+1 |
Dec18 |
180503 |
65.000 |
65.675 |
64.750 |
65.625 |
+0.450 |
10 |
168 |
+0 |
Jan19 |
180503 |
64.825 |
65.100 |
64.825 |
65.100 |
+0.450 |
0 |
73 |
+0 |
Feb19 |
180503 |
64.225 |
64.550 |
64.225 |
64.500 |
+0.450 |
2 |
40 |
+0 |
Mar19 |
180503 |
63.950 |
63.950 |
63.900 |
63.900 |
+0.425 |
0 |
28 |
+0 |
Total Volume and Open Interest |
15,432 |
3,530 |
-159 |
NY Harbor ULSD(NYM) |
Jun18 |
180503 |
211.39 |
212.68 |
210.11 |
211.27 |
-0.88 |
87,033 |
149,841 |
-1,894 |
Jul18 |
180503 |
210.85 |
212.04 |
209.35 |
210.72 |
-0.68 |
52,981 |
89,187 |
+8,868 |
Aug18 |
180503 |
210.16 |
211.76 |
209.00 |
210.56 |
-0.42 |
22,702 |
36,723 |
+264 |
Sep18 |
180503 |
210.31 |
211.71 |
208.96 |
210.66 |
-0.27 |
17,818 |
33,803 |
-2,850 |
Oct18 |
180503 |
210.24 |
211.74 |
208.99 |
210.73 |
-0.21 |
5,851 |
19,646 |
-282 |
Nov18 |
180503 |
210.88 |
211.70 |
208.95 |
210.79 |
-0.16 |
5,029 |
15,732 |
+570 |
Dec18 |
180503 |
210.03 |
211.47 |
208.75 |
210.59 |
-0.14 |
14,152 |
51,078 |
+359 |
Jan19 |
180503 |
210.77 |
211.43 |
208.82 |
210.62 |
-0.11 |
2,703 |
10,029 |
+65 |
Feb19 |
180503 |
209.48 |
211.08 |
208.54 |
210.33 |
-0.12 |
693 |
4,117 |
-57 |
Mar19 |
180503 |
208.47 |
210.16 |
207.65 |
209.43 |
-0.13 |
519 |
2,965 |
-20 |
Apr19 |
180503 |
206.83 |
208.51 |
206.07 |
207.88 |
-0.11 |
745 |
2,932 |
-115 |
May19 |
180503 |
205.75 |
207.06 |
205.15 |
206.91 |
-0.07 |
807 |
1,528 |
-8 |
Jun19 |
180503 |
206.49 |
206.96 |
204.51 |
206.33 |
-0.02 |
2,947 |
10,343 |
+1,453 |
Jul19 |
180503 |
206.10 |
206.10 |
206.10 |
206.10 |
+0.01 |
40 |
532 |
+5 |
Total Volume and Open Interest |
214,440 |
436,160 |
+6,355 |
RBOB Gasoline(NYM) |
Jun18 |
180503 |
207.11 |
209.36 |
205.29 |
208.75 |
+0.77 |
76,570 |
168,043 |
-3,462 |
Jul18 |
180503 |
207.19 |
209.29 |
205.47 |
208.75 |
+0.72 |
48,558 |
84,223 |
+4,023 |
Aug18 |
180503 |
206.17 |
208.31 |
204.64 |
207.78 |
+0.71 |
23,298 |
36,303 |
+1,117 |
Sep18 |
180503 |
204.45 |
206.37 |
202.89 |
205.87 |
+0.63 |
23,179 |
45,704 |
+1,406 |
Oct18 |
180503 |
191.81 |
193.34 |
189.99 |
192.91 |
+0.63 |
9,773 |
30,815 |
+426 |
Nov18 |
180503 |
187.97 |
189.42 |
186.19 |
189.04 |
+0.63 |
6,201 |
26,584 |
+673 |
Dec18 |
180503 |
184.91 |
186.59 |
183.42 |
186.20 |
+0.63 |
7,026 |
34,599 |
-22 |
Jan19 |
180503 |
184.72 |
185.41 |
182.31 |
185.03 |
+0.57 |
2,316 |
14,620 |
+509 |
Feb19 |
180503 |
182.91 |
185.37 |
182.42 |
185.01 |
+0.47 |
1,458 |
4,870 |
+74 |
Mar19 |
180503 |
185.63 |
186.34 |
183.51 |
185.99 |
+0.41 |
884 |
3,798 |
+70 |
Total Volume and Open Interest |
200,911 |
460,125 |
+5,027 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180503 |
208.75 |
208.75 |
208.75 |
208.75 |
+0.77 |
1 |
1 |
+1 |
Jul18 |
180503 |
208.75 |
208.75 |
208.75 |
208.75 |
+0.72 |
|
|
|
Aug18 |
180503 |
207.78 |
207.78 |
207.78 |
207.78 |
+0.71 |
|
|
|
Sep18 |
180503 |
205.87 |
205.87 |
205.87 |
205.87 |
+0.63 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jun18 |
180503 |
2.759 |
2.773 |
2.700 |
2.726 |
-0.028 |
166,920 |
263,436 |
-24,391 |
Jul18 |
180503 |
2.795 |
2.810 |
2.739 |
2.759 |
-0.032 |
50,803 |
193,268 |
-1,825 |
Aug18 |
180503 |
2.803 |
2.815 |
2.745 |
2.764 |
-0.033 |
20,296 |
63,150 |
-240 |
Sep18 |
180503 |
2.787 |
2.798 |
2.730 |
2.747 |
-0.034 |
23,189 |
134,937 |
-2,849 |
Oct18 |
180503 |
2.799 |
2.810 |
2.742 |
2.758 |
-0.035 |
27,475 |
122,418 |
+1,949 |
Nov18 |
180503 |
2.844 |
2.856 |
2.791 |
2.805 |
-0.035 |
21,947 |
66,314 |
+2,866 |
Dec18 |
180503 |
2.954 |
2.963 |
2.903 |
2.916 |
-0.034 |
13,066 |
67,532 |
+683 |
Jan19 |
180503 |
3.031 |
3.044 |
2.986 |
2.998 |
-0.034 |
14,617 |
86,339 |
+1,063 |
Feb19 |
180503 |
3.004 |
3.010 |
2.952 |
2.965 |
-0.032 |
5,498 |
46,991 |
+90 |
Mar19 |
180503 |
2.888 |
2.900 |
2.848 |
2.860 |
-0.030 |
10,683 |
88,357 |
+655 |
Apr19 |
180503 |
2.593 |
2.600 |
2.564 |
2.575 |
-0.023 |
9,022 |
89,464 |
+916 |
May19 |
180503 |
2.558 |
2.565 |
2.533 |
2.545 |
-0.019 |
1,903 |
36,407 |
-155 |
Jun19 |
180503 |
2.589 |
2.595 |
2.565 |
2.578 |
-0.018 |
1,845 |
17,085 |
+259 |
Jul19 |
180503 |
2.625 |
2.630 |
2.601 |
2.613 |
-0.019 |
859 |
15,363 |
+237 |
Aug19 |
180503 |
2.616 |
2.618 |
2.608 |
2.618 |
-0.019 |
638 |
15,383 |
-102 |
Sep19 |
180503 |
2.617 |
2.617 |
2.594 |
2.605 |
-0.019 |
738 |
16,701 |
-31 |
Total Volume and Open Interest |
373,404 |
1,421,698 |
-20,082 |
Brent Crude Oil(ICE) |
Jul18 |
180503 |
73.07 |
74.09 |
72.47 |
73.62 |
+0.26 |
360,973 |
616,068 |
-31,974 |
Aug18 |
180503 |
72.69 |
73.64 |
72.13 |
73.22 |
+0.28 |
224,013 |
318,285 |
+12,292 |
Sep18 |
180503 |
72.04 |
73.05 |
71.62 |
72.65 |
+0.25 |
137,492 |
235,890 |
+1,812 |
Oct18 |
180503 |
71.59 |
72.41 |
71.12 |
72.08 |
+0.21 |
64,585 |
143,422 |
+2,826 |
Nov18 |
180503 |
71.03 |
71.95 |
70.66 |
71.60 |
+0.20 |
45,464 |
134,069 |
+1,201 |
Dec18 |
180503 |
70.63 |
71.47 |
70.20 |
71.12 |
+0.20 |
120,459 |
312,116 |
+12,988 |
Jan19 |
180503 |
70.37 |
70.94 |
69.79 |
70.66 |
+0.20 |
10,324 |
65,182 |
-43 |
Feb19 |
180503 |
69.70 |
70.41 |
69.34 |
70.20 |
+0.20 |
10,777 |
45,570 |
+425 |
Mar19 |
180503 |
69.47 |
69.99 |
68.90 |
69.73 |
+0.20 |
14,788 |
47,012 |
-212 |
Apr19 |
180503 |
68.78 |
69.28 |
68.78 |
69.28 |
+0.20 |
6,929 |
20,818 |
+1,662 |
May19 |
180503 |
68.14 |
68.81 |
68.14 |
68.81 |
+0.18 |
3,316 |
25,260 |
+491 |
Jun19 |
180503 |
68.06 |
68.57 |
67.62 |
68.35 |
+0.17 |
29,654 |
97,480 |
+434 |
Jul19 |
180503 |
67.96 |
67.96 |
67.96 |
67.96 |
+0.17 |
2,717 |
26,835 |
+1,520 |
Aug19 |
180503 |
67.53 |
67.53 |
67.53 |
67.53 |
+0.17 |
1,816 |
21,391 |
+885 |
Total Volume and Open Interest |
1,093,886 |
2,550,782 |
+7,864 |
Gas Oil(ICE) |
May18 |
180503 |
644.75 |
649.00 |
640.25 |
642.00 |
unch |
63,823 |
117,656 |
-7,805 |
Jun18 |
180503 |
641.75 |
645.50 |
636.75 |
639.25 |
+1.00 |
107,208 |
223,305 |
-8,874 |
Jul18 |
180503 |
639.25 |
644.00 |
635.50 |
638.00 |
+1.75 |
58,328 |
127,238 |
-151 |
Aug18 |
180503 |
638.00 |
643.00 |
634.50 |
637.25 |
+1.75 |
20,501 |
54,648 |
-3,066 |
Sep18 |
180503 |
637.25 |
642.00 |
634.00 |
636.50 |
+1.75 |
15,755 |
62,283 |
-1,462 |
Oct18 |
180503 |
636.25 |
641.25 |
632.75 |
635.50 |
+1.75 |
12,428 |
55,739 |
-1,769 |
Nov18 |
180503 |
633.25 |
638.25 |
630.25 |
632.50 |
+1.75 |
5,313 |
24,604 |
+1,339 |
Dec18 |
180503 |
630.25 |
635.25 |
627.00 |
629.75 |
+2.00 |
27,180 |
100,735 |
+340 |
Jan19 |
180503 |
629.00 |
633.00 |
625.00 |
627.50 |
+2.00 |
3,330 |
25,741 |
+671 |
Feb19 |
180503 |
629.00 |
629.25 |
624.50 |
626.25 |
+2.25 |
2,101 |
21,804 |
+522 |
Total Volume and Open Interest |
341,219 |
1,033,492 |
-17,546 |
Ethanol(CBOT) |
Jun18 |
180503 |
1.455 |
1.494 |
1.455 |
1.486 |
+0.032 |
314 |
869 |
-18 |
Jul18 |
180503 |
1.470 |
1.494 |
1.470 |
1.491 |
+0.032 |
38 |
471 |
+17 |
Aug18 |
180503 |
1.502 |
1.502 |
1.502 |
1.502 |
+0.032 |
0 |
56 |
+0 |
Sep18 |
180503 |
1.505 |
1.506 |
1.505 |
1.505 |
+0.026 |
0 |
165 |
+0 |
Oct18 |
180503 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.026 |
0 |
73 |
+0 |
Nov18 |
180503 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.026 |
0 |
16 |
+0 |
Dec18 |
180503 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.026 |
0 |
39 |
+0 |
Jan19 |
180503 |
1.487 |
1.487 |
1.487 |
1.487 |
+0.026 |
|
|
|
Total Volume and Open Interest |
384 |
1,842 |
-25 |
WTI Crude Oil(ICE) |
Jun18 |
180503 |
67.69 |
68.60 |
67.23 |
68.43 |
+0.50 |
47,526 |
95,650 |
-1,742 |
Jul18 |
180503 |
67.47 |
68.44 |
67.11 |
68.26 |
+0.49 |
59,140 |
75,971 |
-1,367 |
Aug18 |
180503 |
67.06 |
68.00 |
66.73 |
67.80 |
+0.45 |
28,348 |
40,456 |
+421 |
Sep18 |
180503 |
66.53 |
67.44 |
66.23 |
67.22 |
+0.40 |
20,082 |
50,488 |
+1,841 |
Oct18 |
180503 |
65.92 |
66.85 |
65.67 |
66.64 |
+0.41 |
9,461 |
24,125 |
+613 |
Nov18 |
180503 |
65.89 |
66.25 |
65.17 |
66.12 |
+0.43 |
5,065 |
18,030 |
+1,404 |
Dec18 |
180503 |
65.19 |
65.80 |
64.67 |
65.62 |
+0.44 |
15,798 |
122,756 |
+994 |
Jan19 |
180503 |
64.50 |
65.25 |
64.26 |
65.09 |
+0.44 |
1,849 |
13,213 |
+747 |
Feb19 |
180503 |
63.91 |
64.52 |
63.71 |
64.49 |
+0.43 |
713 |
10,521 |
+462 |
Mar19 |
180503 |
63.90 |
63.90 |
63.90 |
63.90 |
+0.43 |
510 |
12,586 |
+52 |
Apr19 |
180503 |
63.32 |
63.32 |
63.32 |
63.32 |
+0.43 |
159 |
3,625 |
+16 |
May19 |
180503 |
62.75 |
62.75 |
62.75 |
62.75 |
+0.42 |
97 |
5,600 |
+26 |
Jun19 |
180503 |
61.99 |
62.20 |
61.54 |
62.20 |
+0.40 |
2,169 |
44,724 |
+16 |
Jul19 |
180503 |
61.65 |
61.65 |
61.65 |
61.65 |
+0.41 |
83 |
3,364 |
-7 |
Aug19 |
180503 |
61.12 |
61.12 |
61.12 |
61.12 |
+0.40 |
32 |
5,502 |
+0 |
Sep19 |
180503 |
60.63 |
60.63 |
60.63 |
60.63 |
+0.40 |
504 |
8,257 |
-150 |
Total Volume and Open Interest |
198,369 |
649,875 |
+3,952 |
US Dollar Index(ICE) |
Jun18 |
180503 |
92.590 |
92.600 |
92.185 |
92.250 |
-0.090 |
27,413 |
33,408 |
+2,317 |
Sep18 |
180503 |
92.150 |
92.150 |
91.745 |
91.795 |
-0.090 |
200 |
1,449 |
+32 |
Dec18 |
180503 |
91.490 |
91.510 |
91.340 |
91.340 |
-0.090 |
22 |
574 |
+5 |
Total Volume and Open Interest |
27,635 |
35,440 |
+2,354 |
Australian Dollar(CME) |
Jun18 |
180503 |
74.95 |
75.43 |
74.86 |
75.31 |
+0.21 |
102,087 |
142,323 |
+3,184 |
Sep18 |
180503 |
74.99 |
75.45 |
74.92 |
75.37 |
+0.21 |
183 |
1,234 |
+71 |
Dec18 |
180503 |
75.44 |
75.44 |
75.44 |
75.44 |
+0.22 |
4 |
416 |
+0 |
Total Volume and Open Interest |
103,680 |
145,711 |
+3,556 |
British Pound(CME) |
Jun18 |
180503 |
135.99 |
136.54 |
135.62 |
135.95 |
-0.36 |
132,035 |
189,077 |
+1,034 |
Sep18 |
180503 |
136.79 |
137.10 |
136.29 |
136.56 |
-0.36 |
136 |
2,696 |
-47 |
Dec18 |
180503 |
137.39 |
137.66 |
137.20 |
137.20 |
-0.35 |
6 |
524 |
+4 |
Total Volume and Open Interest |
134,039 |
194,859 |
+904 |
Canadian Dollar(CME) |
Jun18 |
180503 |
77.73 |
78.09 |
77.52 |
77.89 |
+0.02 |
84,860 |
113,919 |
-831 |
Sep18 |
180503 |
78.03 |
78.18 |
77.70 |
78.03 |
+0.01 |
261 |
3,344 |
+93 |
Dec18 |
180503 |
78.21 |
78.21 |
77.90 |
78.16 |
+0.01 |
334 |
3,580 |
+323 |
Mar19 |
180503 |
78.00 |
78.35 |
78.00 |
78.30 |
+0.01 |
8 |
99 |
+0 |
Total Volume and Open Interest |
86,811 |
121,676 |
-304 |
Japanese Yen(CME) |
Jun18 |
180503 |
91.26 |
92.04 |
91.25 |
91.81 |
+0.45 |
87,975 |
157,993 |
+3,592 |
Sep18 |
180503 |
91.95 |
92.60 |
91.87 |
92.41 |
+0.44 |
106 |
1,237 |
+37 |
Dec18 |
180503 |
92.69 |
93.08 |
92.69 |
93.08 |
+0.44 |
0 |
541 |
+0 |
Total Volume and Open Interest |
88,676 |
160,337 |
+3,617 |
Swiss Franc(CME) |
Jun18 |
180503 |
100.45 |
100.79 |
100.34 |
100.59 |
-0.08 |
19,704 |
84,023 |
+1,112 |
Sep18 |
180503 |
101.27 |
101.64 |
101.23 |
101.42 |
-0.09 |
76 |
150 |
+48 |
Dec18 |
180503 |
102.31 |
102.31 |
102.19 |
102.31 |
-0.09 |
0 |
41 |
+0 |
Total Volume and Open Interest |
19,780 |
84,228 |
+1,160 |
EuroFX(CME) |
Jun18 |
180503 |
119.94 |
120.45 |
119.85 |
120.29 |
+0.04 |
188,349 |
497,411 |
+3,714 |
Sep18 |
180503 |
120.80 |
121.30 |
120.75 |
121.16 |
+0.03 |
524 |
4,842 |
+102 |
Dec18 |
180503 |
121.84 |
122.23 |
121.70 |
122.09 |
+0.02 |
49 |
3,677 |
+15 |
Total Volume and Open Interest |
192,117 |
509,659 |
+4,151 |
Mexican Peso(CME) |
May18 |
180503 |
523.25 |
523.25 |
523.25 |
523.25 |
-0.75 |
|
|
|
Jun18 |
180503 |
519.75 |
524.00 |
517.25 |
520.25 |
-0.88 |
44,935 |
215,320 |
+32 |
Total Volume and Open Interest |
44,942 |
216,905 |
+26 |
Brazilian Real(CME) |
Jun18 |
180503 |
281.35 |
283.15 |
279.55 |
282.75 |
+1.30 |
318 |
37,379 |
+164 |
Jul18 |
180503 |
280.20 |
282.20 |
279.10 |
282.15 |
+1.40 |
52 |
143 |
+3 |
Aug18 |
180503 |
281.35 |
281.35 |
281.35 |
281.35 |
+1.35 |
|
|
|
Sep18 |
180503 |
280.70 |
280.70 |
280.70 |
280.70 |
+1.30 |
|
|
|
Total Volume and Open Interest |
370 |
37,575 |
+167 |
30-Year T-Bonds(CBOT) |
Jun18 |
180503 |
143~030 |
143~300 |
142~290 |
143~180 |
+0~100 |
252,822 |
830,054 |
+8,200 |
Sep18 |
180503 |
142~100 |
143~030 |
142~030 |
142~230 |
+0~100 |
1,756 |
8,748 |
+317 |
Dec18 |
180503 |
142~000 |
142~000 |
142~000 |
142~000 |
+0~100 |
0 |
4 |
+0 |
Total Volume and Open Interest |
254,578 |
838,806 |
+8,517 |
10-Year T-Notes(CBOT) |
Jun18 |
180503 |
119~165 |
119~265 |
119~140 |
119~220 |
+0~055 |
921,986 |
3,663,933 |
-12,724 |
Sep18 |
180503 |
119~045 |
119~155 |
119~035 |
119~110 |
+0~060 |
4,545 |
27,667 |
+1,901 |
Dec18 |
180503 |
119~070 |
119~070 |
119~070 |
119~070 |
+0~060 |
0 |
4 |
+0 |
Total Volume and Open Interest |
926,531 |
3,691,604 |
-10,823 |
5-Year T-Notes(CBOT) |
Jun18 |
180503 |
113~146 |
113~202 |
113~140 |
113~170 |
+0~030 |
564,493 |
3,652,786 |
-7,902 |
Sep18 |
180503 |
113~080 |
113~104 |
113~070 |
113~074 |
+0~032 |
6,128 |
32,879 |
+1,342 |
Dec18 |
180503 |
112~200 |
112~200 |
112~200 |
112~200 |
+0~032 |
|
|
|
Total Volume and Open Interest |
570,621 |
3,685,665 |
-6,560 |
2 Year T-Notes(CBOT) |
Jun18 |
180503 |
106~006 |
106~024 |
106~002 |
106~014 |
+0~010 |
230,749 |
1,986,816 |
-14,914 |
Sep18 |
180503 |
105~264 |
105~274 |
105~262 |
105~266 |
+0~010 |
547 |
10,932 |
+285 |
Dec18 |
180503 |
105~166 |
105~166 |
105~166 |
105~166 |
+0~010 |
|
|
|
Total Volume and Open Interest |
231,296 |
1,997,748 |
-14,629 |
Eurodollars(CME) |
Jun18 |
180503 |
97.630 |
97.635 |
97.625 |
97.630 |
+0.005 |
204,318 |
1,684,963 |
-12,663 |
Sep18 |
180503 |
97.500 |
97.515 |
97.495 |
97.510 |
+0.010 |
162,888 |
1,547,453 |
+9,682 |
Dec18 |
180503 |
97.350 |
97.365 |
97.345 |
97.360 |
+0.015 |
196,964 |
2,050,067 |
-1,810 |
Mar19 |
180503 |
97.240 |
97.265 |
97.235 |
97.255 |
+0.020 |
133,676 |
1,502,660 |
+5,398 |
Jun19 |
180503 |
97.140 |
97.170 |
97.135 |
97.155 |
+0.025 |
163,674 |
1,436,719 |
+6,863 |
Sep19 |
180503 |
97.070 |
97.105 |
97.070 |
97.090 |
+0.025 |
169,249 |
934,586 |
+6,727 |
Dec19 |
180503 |
97.005 |
97.045 |
97.005 |
97.035 |
+0.030 |
159,298 |
1,988,853 |
-567 |
Mar20 |
180503 |
96.990 |
97.030 |
96.985 |
97.015 |
+0.030 |
108,096 |
965,854 |
+3,305 |
Jun20 |
180503 |
96.975 |
97.015 |
96.970 |
97.000 |
+0.030 |
80,107 |
950,837 |
+14,041 |
Sep20 |
180503 |
96.965 |
97.010 |
96.960 |
96.990 |
+0.030 |
87,182 |
694,761 |
+9,093 |
Dec20 |
180503 |
96.945 |
96.995 |
96.935 |
96.970 |
+0.030 |
79,228 |
808,553 |
+109 |
Mar21 |
180503 |
96.945 |
96.990 |
96.940 |
96.970 |
+0.025 |
52,655 |
387,567 |
-2,325 |
Jun21 |
180503 |
96.940 |
96.990 |
96.940 |
96.965 |
+0.020 |
33,383 |
292,606 |
+6,571 |
Sep21 |
180503 |
96.940 |
96.985 |
96.935 |
96.960 |
+0.020 |
24,798 |
189,163 |
-1,749 |
Dec21 |
180503 |
96.920 |
96.970 |
96.920 |
96.945 |
+0.020 |
21,957 |
310,129 |
-751 |
Mar22 |
180503 |
96.920 |
96.965 |
96.915 |
96.940 |
+0.015 |
18,147 |
128,011 |
+57 |
Jun22 |
180503 |
96.905 |
96.955 |
96.905 |
96.935 |
+0.015 |
13,078 |
92,010 |
-1,206 |
Sep22 |
180503 |
96.905 |
96.950 |
96.900 |
96.930 |
+0.015 |
11,510 |
68,336 |
-378 |
Total Volume and Open Interest |
1,780,644 |
16,640,727 |
+40,262 |
Ultra T-Bond(CBOT) |
Jun18 |
180503 |
155~26 |
157~02 |
155~17 |
156~16 |
+0~12 |
89,432 |
969,911 |
-1,131 |
Sep18 |
180503 |
155~23 |
156~09 |
154~29 |
155~25 |
+0~12 |
5 |
14,753 |
+3 |
Dec18 |
180503 |
155~25 |
155~25 |
155~25 |
155~25 |
+0~12 |
|
|
|
Total Volume and Open Interest |
89,437 |
984,664 |
-1,128 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180503 |
127~185 |
128~010 |
127~150 |
127~265 |
+0~070 |
102,801 |
531,857 |
-4,786 |
Sep18 |
180503 |
127~015 |
127~055 |
126~250 |
127~015 |
+0~070 |
|
|
|
Dec18 |
180503 |
127~015 |
127~015 |
127~015 |
127~015 |
+0~070 |
|
|
|
Total Volume and Open Interest |
102,801 |
531,857 |
-4,786 |
30 Day Federal Funds(CBOT) |
May18 |
180503 |
98.298 |
98.300 |
98.298 |
98.298 |
+0.003 |
15,850 |
209,606 |
-638 |
Jun18 |
180503 |
98.165 |
98.175 |
98.165 |
98.170 |
+0.005 |
10,408 |
200,636 |
+1,050 |
Jul18 |
180503 |
98.060 |
98.070 |
98.060 |
98.070 |
+0.010 |
17,755 |
322,879 |
+2,073 |
Aug18 |
180503 |
98.050 |
98.055 |
98.050 |
98.055 |
+0.010 |
13,167 |
194,863 |
+1,838 |
Sep18 |
180503 |
98.025 |
98.035 |
98.025 |
98.035 |
+0.010 |
8,885 |
92,163 |
+5,544 |
Oct18 |
180503 |
97.875 |
97.890 |
97.875 |
97.890 |
+0.015 |
22,179 |
225,420 |
-1,456 |
Total Volume and Open Interest |
151,642 |
2,172,516 |
+15,615 |
Japanese Govt Bonds(SGX) |
Jun18 |
180503 |
150.84 |
150.91 |
150.80 |
150.91 |
+0.07 |
3,167 |
17,995 |
+1,335 |
Sep18 |
180503 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.07 |
|
|
|
Dec18 |
180503 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.07 |
|
|
|
Total Volume and Open Interest |
3,167 |
17,995 |
+1,335 |
Euro-Buxl(EUREX) |
Jun18 |
180503 |
163.28 |
164.40 |
162.76 |
164.18 |
+0.98 |
45,443 |
278,927 |
+727 |
Sep18 |
180503 |
169.72 |
169.72 |
169.72 |
169.72 |
+1.12 |
0 |
16,512 |
+82 |
Dec18 |
180503 |
169.72 |
169.72 |
169.72 |
169.72 |
+1.12 |
|
|
|
Total Volume and Open Interest |
45,443 |
295,439 |
+809 |
Euro-Bund(EUREX) |
Jun18 |
180503 |
158.65 |
159.35 |
158.43 |
159.26 |
+0.67 |
606,831 |
2,085,627 |
-8,157 |
Sep18 |
180503 |
158.32 |
159.11 |
158.19 |
159.06 |
+0.71 |
5,593 |
81,967 |
+5,696 |
Dec18 |
180503 |
156.56 |
156.56 |
156.56 |
156.56 |
+0.67 |
0 |
1 |
+0 |
Total Volume and Open Interest |
612,424 |
2,167,595 |
-2,461 |
Euro-Bobl(EUREX) |
Jun18 |
180503 |
130.97 |
131.25 |
130.88 |
131.21 |
+0.26 |
326,317 |
1,706,111 |
+32,240 |
Sep18 |
180503 |
130.51 |
130.63 |
130.51 |
130.62 |
+0.27 |
2,402 |
27,743 |
+3,229 |
Dec18 |
180503 |
130.62 |
130.62 |
130.62 |
130.62 |
+0.27 |
|
|
|
Total Volume and Open Interest |
328,719 |
1,733,854 |
+35,469 |
Euro-Schatz(EUREX) |
Jun18 |
180503 |
111.90 |
111.93 |
111.89 |
111.93 |
+0.03 |
234,989 |
1,965,678 |
+54,790 |
Sep18 |
180503 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.03 |
182 |
4,465 |
+0 |
Dec18 |
180503 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.03 |
|
|
|
Total Volume and Open Interest |
235,171 |
1,970,143 |
+54,790 |
3-Mth Euribor(EUREX) |
Jun18 |
180503 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
0 |
5,789 |
+391 |
Sep18 |
180503 |
100.330 |
100.330 |
100.320 |
100.320 |
unch |
0 |
3,775 |
+0 |
Dec18 |
180503 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
0 |
13,215 |
+99 |
Total Volume and Open Interest |
0 |
35,507 |
+490 |
Long Gilt(LIFFE) |
Jun18 |
180503 |
121~30 |
122~24 |
121~22 |
122~19 |
+0~21 |
218,432 |
810,665 |
+0 |
Sep18 |
180503 |
120~31 |
121~22 |
120~26 |
121~20 |
+0~22 |
17 |
31 |
+0 |
Total Volume and Open Interest |
218,449 |
810,696 |
+0 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180503 |
99.25 |
99.29 |
99.24 |
99.29 |
+0.04 |
138,412 |
692,689 |
+0 |
Sep18 |
180503 |
99.15 |
99.20 |
99.14 |
99.19 |
+0.04 |
118,647 |
448,092 |
+0 |
Dec18 |
180503 |
99.06 |
99.12 |
99.05 |
99.11 |
+0.04 |
102,142 |
552,732 |
+0 |
Mar19 |
180503 |
98.98 |
99.04 |
98.97 |
99.03 |
+0.05 |
79,937 |
359,569 |
+0 |
Jun19 |
180503 |
98.89 |
98.97 |
98.88 |
98.96 |
+0.06 |
84,728 |
367,383 |
+0 |
Sep19 |
180503 |
98.82 |
98.90 |
98.81 |
98.89 |
+0.07 |
55,942 |
183,633 |
+0 |
Total Volume and Open Interest |
879,262 |
3,790,612 |
+0 |
3-Mth Euribor(LIFFE) |
Jun18 |
180503 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
0 |
544,323 |
+1,165 |
Sep18 |
180503 |
100.320 |
100.320 |
100.315 |
100.315 |
-0.005 |
0 |
555,228 |
-3,582 |
Dec18 |
180503 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
0 |
537,779 |
+3,751 |
Total Volume and Open Interest |
0 |
5,140,902 |
+13,330 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180503 |
98.03 |
98.03 |
98.02 |
98.03 |
unch |
9,064 |
166,151 |
-822 |
Sep18 |
180503 |
98.02 |
98.03 |
98.01 |
98.02 |
-0.01 |
32,073 |
254,256 |
+6,420 |
Dec18 |
180503 |
97.97 |
97.98 |
97.96 |
97.97 |
-0.01 |
20,643 |
199,694 |
-1,409 |
Mar19 |
180503 |
97.89 |
97.91 |
97.88 |
97.90 |
unch |
21,737 |
146,254 |
+2,044 |
Jun19 |
180503 |
97.81 |
97.83 |
97.80 |
97.82 |
unch |
13,069 |
107,904 |
+1,043 |
Sep19 |
180503 |
97.73 |
97.75 |
97.73 |
97.74 |
unch |
10,724 |
108,807 |
+478 |
Dec19 |
180503 |
97.66 |
97.67 |
97.65 |
97.67 |
unch |
9,431 |
80,631 |
+3,390 |
Mar20 |
180503 |
97.59 |
97.61 |
97.59 |
97.60 |
unch |
6,068 |
43,223 |
+2,875 |
Jun20 |
180503 |
97.53 |
97.54 |
97.53 |
97.53 |
unch |
92 |
3,874 |
+81 |
Sep20 |
180503 |
97.48 |
97.48 |
97.48 |
97.48 |
unch |
1 |
3,589 |
+1 |
Total Volume and Open Interest |
123,167 |
1,116,739 |
+14,256 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180503 |
97.18 |
97.20 |
97.17 |
97.18 |
-0.01 |
129,457 |
1,142,016 |
+5,070 |
Sep18 |
180503 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.01 |
0 |
362 |
+0 |
Total Volume and Open Interest |
129,457 |
1,142,378 |
+5,070 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180503 |
97.76 |
97.78 |
97.75 |
97.76 |
-0.00 |
151,320 |
1,042,972 |
-2,639 |
Sep18 |
180503 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.01 |
|
|
|
Total Volume and Open Interest |
151,320 |
1,042,972 |
-2,639 |
Gold(CMX) |
Jun18 |
180503 |
1305.5 |
1319.0 |
1305.2 |
1312.7 |
+7.1 |
283,431 |
345,652 |
-1,210 |
Aug18 |
180503 |
1312.0 |
1325.2 |
1312.0 |
1319.0 |
+7.2 |
12,148 |
77,329 |
+3,963 |
Oct18 |
180503 |
1319.3 |
1330.9 |
1319.0 |
1325.1 |
+7.1 |
1,424 |
9,268 |
+213 |
Dec18 |
180503 |
1325.4 |
1337.4 |
1325.4 |
1331.6 |
+7.2 |
3,075 |
60,628 |
+848 |
Feb19 |
180503 |
1339.7 |
1339.7 |
1337.3 |
1337.9 |
+7.2 |
126 |
2,579 |
+15 |
Apr19 |
180503 |
1344.1 |
1349.7 |
1344.1 |
1344.2 |
+7.1 |
28 |
3,325 |
-2 |
Jun19 |
180503 |
1350.9 |
1350.9 |
1350.9 |
1350.9 |
+7.1 |
222 |
3,338 |
+96 |
Aug19 |
180503 |
1357.5 |
1357.5 |
1357.5 |
1357.5 |
+7.1 |
17 |
92 |
-7 |
Oct19 |
180503 |
1364.3 |
1364.3 |
1364.3 |
1364.3 |
+7.1 |
0 |
31 |
+0 |
Dec19 |
180503 |
1370.0 |
1374.2 |
1370.0 |
1371.1 |
+7.1 |
172 |
3,671 |
+152 |
Feb20 |
180503 |
1377.7 |
1377.7 |
1377.7 |
1377.7 |
+7.1 |
|
|
|
Total Volume and Open Interest |
300,675 |
507,756 |
+4,056 |
Silver(CMX) |
May18 |
180503 |
1637.0 |
1653.0 |
1630.5 |
1636.2 |
+7.1 |
1,407 |
1,882 |
-2,033 |
Jul18 |
180503 |
1640.5 |
1662.0 |
1638.5 |
1644.7 |
+7.2 |
83,167 |
142,881 |
+2,725 |
Sep18 |
180503 |
1648.5 |
1670.0 |
1647.5 |
1653.2 |
+7.3 |
2,343 |
19,683 |
+432 |
Dec18 |
180503 |
1665.0 |
1683.0 |
1663.0 |
1666.6 |
+7.3 |
1,411 |
26,382 |
-44 |
Mar19 |
180503 |
1680.0 |
1696.0 |
1679.5 |
1679.9 |
+7.3 |
98 |
896 |
+89 |
May19 |
180503 |
1689.9 |
1689.9 |
1689.9 |
1689.9 |
+7.3 |
0 |
129 |
+0 |
Jul19 |
180503 |
1701.5 |
1701.5 |
1699.4 |
1699.4 |
+7.3 |
0 |
597 |
+0 |
Total Volume and Open Interest |
88,875 |
194,685 |
+1,302 |
Platinum(NYMEX) |
Jul18 |
180503 |
896.7 |
907.6 |
895.1 |
904.0 |
+10.2 |
18,581 |
75,454 |
+682 |
Oct18 |
180503 |
901.5 |
912.5 |
901.5 |
908.9 |
+10.0 |
309 |
5,055 |
+147 |
Jan19 |
180503 |
908.2 |
915.1 |
908.2 |
915.0 |
+10.0 |
12 |
78 |
+1 |
Apr19 |
180503 |
921.9 |
921.9 |
921.9 |
921.9 |
+10.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,905 |
80,633 |
+824 |
Palladium(NYMEX) |
Jun18 |
180503 |
955.20 |
967.60 |
954.85 |
958.70 |
-1.45 |
4,319 |
17,281 |
-1,140 |
Sep18 |
180503 |
956.95 |
963.65 |
951.45 |
955.05 |
-1.15 |
915 |
5,616 |
+743 |
Dec18 |
180503 |
942.20 |
956.65 |
941.30 |
951.35 |
-1.60 |
104 |
250 |
+0 |
Total Volume and Open Interest |
5,338 |
23,155 |
-397 |
Copper(CMX) |
May18 |
180503 |
304.45 |
309.60 |
304.10 |
305.90 |
+1.15 |
1,485 |
4,109 |
-1,134 |
Jul18 |
180503 |
306.35 |
312.15 |
305.65 |
308.05 |
+1.20 |
97,579 |
134,292 |
+5,673 |
Sep18 |
180503 |
308.35 |
314.10 |
307.70 |
310.05 |
+1.20 |
11,439 |
34,369 |
-1,680 |
Dec18 |
180503 |
310.80 |
316.50 |
310.70 |
312.60 |
+1.25 |
4,485 |
36,200 |
-131 |
Mar19 |
180503 |
316.80 |
318.60 |
313.15 |
314.90 |
+1.40 |
1,283 |
11,356 |
+200 |
Total Volume and Open Interest |
118,163 |
243,337 |
+3,414 |
E-mini DJIA Index(CBOT) |
Jun18 |
180503 |
23820 |
23940 |
23467 |
23910 |
+85 |
215,013 |
101,223 |
+569 |
Sep18 |
180503 |
23760 |
23950 |
23490 |
23923 |
+86 |
233 |
2,308 |
-19 |
Dec18 |
180503 |
23895 |
23956 |
23535 |
23956 |
+82 |
2 |
340 |
-2 |
Mar19 |
180503 |
23984 |
23984 |
23984 |
23984 |
+91 |
0 |
7 |
+0 |
Total Volume and Open Interest |
215,248 |
103,878 |
+548 |
S & P 500(CME) |
Jun18 |
180503 |
2630.00 |
2636.00 |
2591.80 |
2631.80 |
+4.40 |
2,186 |
72,574 |
+322 |
Sep18 |
180503 |
2635.90 |
2635.90 |
2598.70 |
2635.90 |
+4.20 |
0 |
9,027 |
+0 |
Dec18 |
180503 |
2639.80 |
2639.80 |
2602.20 |
2639.80 |
+4.60 |
0 |
300 |
+0 |
Mar19 |
180503 |
2646.20 |
2646.20 |
2608.00 |
2646.20 |
+5.20 |
|
|
|
Total Volume and Open Interest |
2,186 |
81,901 |
+322 |
S & P 500 E-Mini(CME) |
Jun18 |
180503 |
2626.75 |
2636.25 |
2591.25 |
2631.75 |
+4.25 |
1,323,628 |
2,860,955 |
+1,144 |
Sep18 |
180503 |
2630.75 |
2640.00 |
2595.75 |
2636.00 |
+4.25 |
3,416 |
90,865 |
-351 |
Dec18 |
180503 |
2635.25 |
2643.25 |
2599.50 |
2639.75 |
+4.50 |
87 |
40,982 |
+371 |
Mar19 |
180503 |
2633.00 |
2646.25 |
2612.75 |
2646.25 |
+5.25 |
0 |
1,810 |
+1,676 |
Total Volume and Open Interest |
1,327,131 |
2,994,612 |
+2,840 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180503 |
6630.75 |
6671.50 |
6538.00 |
6664.50 |
+31.00 |
360,806 |
228,152 |
+2,796 |
Sep18 |
180503 |
6659.00 |
6692.50 |
6563.25 |
6688.25 |
+31.00 |
531 |
10,968 |
-77 |
Dec18 |
180503 |
6670.00 |
6712.75 |
6590.50 |
6712.75 |
+28.25 |
13 |
121 |
+5 |
Total Volume and Open Interest |
361,350 |
239,248 |
+2,724 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180503 |
1870.10 |
1879.20 |
1850.10 |
1872.30 |
-3.50 |
15,086 |
75,894 |
-418 |
Sep18 |
180503 |
1878.10 |
1878.10 |
1856.80 |
1878.10 |
-3.60 |
1 |
4 |
+1 |
Dec18 |
180503 |
1881.70 |
1881.70 |
1881.70 |
1881.70 |
-4.30 |
|
|
|
Total Volume and Open Interest |
15,087 |
75,898 |
-417 |
Volatility Index(CBOE) |
May18 |
180503 |
16.60 |
18.00 |
16.25 |
16.52 |
-0.11 |
97,886 |
130,263 |
-4,192 |
Jun18 |
180503 |
16.70 |
17.60 |
16.50 |
16.52 |
-0.25 |
68,047 |
105,231 |
+6,538 |
Jul18 |
180503 |
17.10 |
17.75 |
16.85 |
16.93 |
-0.20 |
16,811 |
40,231 |
+1,930 |
Aug18 |
180503 |
17.25 |
17.80 |
17.05 |
17.10 |
-0.18 |
4,732 |
27,972 |
+32 |
Total Volume and Open Interest |
194,583 |
372,067 |
+5,697 |
S & P 600(CME) |
Jun18 |
180503 |
947.70 |
947.70 |
947.70 |
947.70 |
-6.00 |
|
|
|
Sep18 |
180503 |
948.40 |
948.40 |
948.40 |
948.40 |
-6.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180503 |
1553.00 |
1557.50 |
1531.10 |
1551.20 |
-1.00 |
4,608 |
9,978 |
+48 |
Total Volume and Open Interest |
4,608 |
9,978 |
+48 |
Nikkei 225(CME) |
Jun18 |
180503 |
22425 |
22425 |
22105 |
22360 |
-75 |
5,569 |
44,192 |
-36 |
Sep18 |
180503 |
22340 |
22380 |
22110 |
22360 |
-70 |
4 |
21 |
+1 |
Total Volume and Open Interest |
5,573 |
44,213 |
-35 |
Nikkei 225(SGX) |
Jun18 |
180503 |
22470 |
22510 |
22305 |
22325 |
-150 |
49,126 |
153,623 |
+3,165 |
Sep18 |
180503 |
22285 |
22285 |
22285 |
22285 |
-150 |
201 |
679 |
+1 |
Dec18 |
180503 |
22145 |
22145 |
22145 |
22145 |
-150 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
49,327 |
170,506 |
+3,166 |
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 |
180503 |
22410 |
22415 |
22090 |
22350 |
-75 |
22,254 |
66,318 |
+418 |
Sep18 |
180503 |
22280 |
22315 |
22050 |
22295 |
-75 |
1 |
10 |
-1 |
Dec18 |
180503 |
22100 |
22100 |
22100 |
22100 |
-75 |
|
|
|
Total Volume and Open Interest |
22,255 |
66,328 |
+417 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180503 |
22350 |
22350 |
22110 |
22350 |
-80 |
2 |
28 |
+1 |
Sep18 |
180503 |
22300 |
22300 |
22300 |
22300 |
-70 |
|
|
|
Dec18 |
180503 |
22100 |
22100 |
22100 |
22100 |
-80 |
|
|
|
Total Volume and Open Interest |
2 |
28 |
+1 |
CAC 40(EURONEXT) |
May18 |
180503 |
5492.0 |
5500.0 |
5461.5 |
5474.0 |
-16.0 |
56,030 |
315,172 |
+4,557 |
Jun18 |
180503 |
5424.0 |
5434.5 |
5404.0 |
5413.5 |
-16.0 |
262 |
33,393 |
+86 |
Jul18 |
180503 |
5405.0 |
5405.0 |
5405.0 |
5405.0 |
-16.0 |
|
|
|
Total Volume and Open Interest |
56,292 |
377,100 |
+4,643 |
Hang Seng Index(HKFE) |
May18 |
180503 |
30567 |
30589 |
29901 |
30056 |
-499 |
153,389 |
114,823 |
+6,110 |
Jun18 |
180503 |
30459 |
30460 |
29795 |
29946 |
-506 |
458 |
11,000 |
+34 |
Total Volume and Open Interest |
153,921 |
133,394 |
-4,391 |
DAX(EUREX) |
Jun18 |
180503 |
12794.0 |
12815.0 |
12678.0 |
12703.0 |
-118.0 |
70,460 |
142,231 |
+14,058 |
Sep18 |
180503 |
12758.0 |
12778.0 |
12670.0 |
12688.5 |
-118.0 |
67 |
3,509 |
+80 |
Dec18 |
180503 |
12775.0 |
12778.5 |
12675.5 |
12675.5 |
-117.5 |
175 |
341 |
+30 |
Total Volume and Open Interest |
70,702 |
146,081 |
+14,168 |
Mini-DAX(EUREX) |
Jun18 |
180503 |
12796.0 |
12814.0 |
12678.0 |
12703.0 |
-118.0 |
19,944 |
15,254 |
+2,757 |
Sep18 |
180503 |
12757.0 |
12776.0 |
12671.0 |
12688.5 |
-118.0 |
7 |
594 |
+38 |
Dec18 |
180503 |
12762.0 |
12762.0 |
12675.5 |
12675.5 |
-117.5 |
4 |
14 |
-3 |
Total Volume and Open Interest |
19,955 |
15,862 |
+2,792 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180503 |
3491 |
3496 |
3469 |
3472 |
-25 |
784,515 |
3,631,485 |
+20,360 |
Sep18 |
180503 |
3481 |
3483 |
3461 |
3462 |
-25 |
25 |
257,412 |
+425 |
Dec18 |
180503 |
3463 |
3463 |
3445 |
3445 |
-25 |
2 |
23,870 |
+0 |
Total Volume and Open Interest |
784,542 |
3,912,767 |
+20,785 |
Swiss Market Index(EUREX) |
Jun18 |
180503 |
8802 |
8872 |
8784 |
8795 |
-31 |
33,900 |
270,161 |
+2,650 |
Sep18 |
180503 |
8839 |
8839 |
8760 |
8765 |
-32 |
16 |
574 |
-8 |
Dec18 |
180503 |
8748 |
8748 |
8748 |
8748 |
-31 |
0 |
104 |
+0 |
Total Volume and Open Interest |
33,916 |
270,839 |
+2,642 |
FT-SE 100(EURONEXT) |
Jun18 |
180503 |
7492.50 |
7511.00 |
7446.00 |
7460.50 |
-46.00 |
118,902 |
622,485 |
+0 |
Sep18 |
180503 |
7423.00 |
7424.50 |
7382.00 |
7392.50 |
-46.00 |
115 |
5,880 |
+0 |
Dec18 |
180503 |
7356.00 |
7356.00 |
7356.00 |
7356.00 |
-47.00 |
1 |
1,371 |
+0 |
Total Volume and Open Interest |
119,018 |
629,736 |
+0 |
SPI 200(SFE) |
Jun18 |
180503 |
6049.0 |
6093.0 |
6041.0 |
6080.0 |
+34.0 |
39,063 |
289,818 |
+4,882 |
Sep18 |
180503 |
5998.0 |
6021.0 |
5998.0 |
6021.0 |
+35.0 |
15 |
2,672 |
+13 |
Dec18 |
180503 |
6011.0 |
6011.0 |
6011.0 |
6011.0 |
+35.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
39,088 |
297,522 |
+4,896 |
FTSE MIB(ISE) |
Jun18 |
180503 |
23825.00 |
23885.00 |
23630.00 |
23675.00 |
-184.00 |
17,707 |
58,025 |
+2,827 |
Sep18 |
180503 |
23700.00 |
23750.00 |
23495.00 |
23533.00 |
-186.00 |
19 |
83 |
-5 |
Dec18 |
180503 |
23438.00 |
23438.00 |
23438.00 |
23438.00 |
-156.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,726 |
58,115 |
+2,822 |
KOSPI 200(KFE) |
Jun18 |
180503 |
321.05 |
321.70 |
318.60 |
319.15 |
-1.75 |
128,278 |
237,928 |
-912 |
Sep18 |
180503 |
321.75 |
321.90 |
319.10 |
319.60 |
-1.80 |
153 |
14,993 |
+35 |
Dec18 |
180503 |
320.40 |
320.75 |
320.40 |
320.45 |
-1.30 |
3 |
38,905 |
+0 |
Total Volume and Open Interest |
128,455 |
318,412 |
-886 |
GSCI(CME) |
May18 |
180503 |
471.10 |
475.40 |
469.95 |
474.95 |
+2.15 |
155 |
14,697 |
+113 |
Jun18 |
180503 |
474.50 |
474.50 |
469.65 |
474.50 |
+2.20 |
0 |
750 |
+0 |
Jul18 |
180503 |
472.15 |
472.15 |
472.15 |
472.15 |
+2.20 |
|
|
|
Total Volume and Open Interest |
155 |
15,447 |
+113 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|