|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180507 |
1025.00 |
1025.00 |
1001.25 |
1002.25 |
-25.00 |
3,158 |
2,798 |
-763 |
Jul18 |
180507 |
1034.75 |
1040.00 |
1010.75 |
1011.50 |
-25.25 |
113,845 |
426,677 |
-5,169 |
Aug18 |
180507 |
1038.00 |
1042.75 |
1014.25 |
1014.75 |
-25.25 |
15,370 |
50,106 |
+1,334 |
Sep18 |
180507 |
1036.00 |
1041.50 |
1015.50 |
1016.25 |
-22.00 |
4,345 |
20,498 |
+408 |
Nov18 |
180507 |
1035.75 |
1041.25 |
1016.75 |
1018.00 |
-19.25 |
39,502 |
228,614 |
+1,099 |
Jan19 |
180507 |
1038.00 |
1044.75 |
1021.50 |
1022.50 |
-18.50 |
6,356 |
44,798 |
+1,515 |
Mar19 |
180507 |
1024.75 |
1031.75 |
1011.75 |
1012.75 |
-15.00 |
5,242 |
43,571 |
+682 |
May19 |
180507 |
1024.00 |
1029.50 |
1011.25 |
1012.75 |
-13.50 |
1,962 |
9,630 |
+346 |
Jul19 |
180507 |
1028.50 |
1034.75 |
1017.00 |
1019.00 |
-12.75 |
1,357 |
13,670 |
+507 |
Aug19 |
180507 |
1026.00 |
1027.00 |
1017.00 |
1017.00 |
-11.25 |
39 |
160 |
-7 |
Sep19 |
180507 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
-11.25 |
0 |
48 |
+0 |
Nov19 |
180507 |
994.50 |
1000.00 |
983.00 |
985.00 |
-12.00 |
824 |
7,289 |
+56 |
Jan20 |
180507 |
988.25 |
988.25 |
988.25 |
988.25 |
-12.25 |
0 |
43 |
+0 |
Mar20 |
180507 |
983.00 |
983.00 |
983.00 |
983.00 |
-12.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
192,000 |
848,041 |
+8 |
Soybean Meal(CBOT) |
May18 |
180507 |
389.60 |
389.60 |
384.80 |
384.80 |
-9.60 |
1,097 |
1,807 |
-683 |
Jul18 |
180507 |
392.60 |
392.60 |
382.30 |
382.50 |
-11.20 |
48,871 |
260,905 |
+619 |
Aug18 |
180507 |
389.10 |
389.10 |
380.30 |
380.50 |
-9.90 |
11,170 |
47,981 |
+1,045 |
Sep18 |
180507 |
386.90 |
386.90 |
378.70 |
378.90 |
-8.80 |
7,025 |
35,307 |
+592 |
Oct18 |
180507 |
382.00 |
383.20 |
376.70 |
376.80 |
-7.80 |
3,450 |
29,301 |
-15 |
Dec18 |
180507 |
381.40 |
381.40 |
374.60 |
375.00 |
-7.00 |
17,224 |
95,109 |
+2,020 |
Jan19 |
180507 |
376.00 |
377.00 |
371.20 |
371.80 |
-5.70 |
2,048 |
15,179 |
-231 |
Mar19 |
180507 |
362.70 |
365.40 |
359.80 |
360.50 |
-5.60 |
2,157 |
16,798 |
+400 |
May19 |
180507 |
359.00 |
359.30 |
354.00 |
354.50 |
-5.60 |
858 |
8,646 |
+197 |
Jul19 |
180507 |
358.10 |
358.10 |
353.50 |
353.70 |
-5.50 |
772 |
4,859 |
+243 |
Total Volume and Open Interest |
95,186 |
522,300 |
+4,415 |
Soybean Oil(CBOT) |
May18 |
180507 |
30.51 |
30.70 |
30.51 |
30.67 |
+0.11 |
501 |
1,126 |
-381 |
Jul18 |
180507 |
30.70 |
30.95 |
30.68 |
30.87 |
+0.10 |
47,523 |
275,264 |
-282 |
Aug18 |
180507 |
30.80 |
31.07 |
30.80 |
30.98 |
+0.10 |
6,419 |
43,230 |
+743 |
Sep18 |
180507 |
31.00 |
31.21 |
31.00 |
31.12 |
+0.09 |
4,953 |
28,391 |
-441 |
Oct18 |
180507 |
31.16 |
31.34 |
31.16 |
31.27 |
+0.10 |
2,021 |
23,183 |
+826 |
Dec18 |
180507 |
31.45 |
31.70 |
31.45 |
31.61 |
+0.09 |
10,990 |
95,208 |
+735 |
Jan19 |
180507 |
31.75 |
31.95 |
31.72 |
31.87 |
+0.08 |
1,249 |
20,324 |
+85 |
Mar19 |
180507 |
32.00 |
32.23 |
32.00 |
32.18 |
+0.11 |
3,002 |
16,376 |
+74 |
May19 |
180507 |
32.49 |
32.54 |
32.36 |
32.47 |
+0.08 |
1,698 |
6,794 |
+922 |
Jul19 |
180507 |
32.80 |
32.85 |
32.68 |
32.77 |
+0.06 |
552 |
3,537 |
+92 |
Total Volume and Open Interest |
78,962 |
518,293 |
+2,386 |
Canola(WCE) |
May18 |
180507 |
524.4 |
524.4 |
524.4 |
524.4 |
-2.2 |
0 |
670 |
+0 |
Jul18 |
180507 |
527.1 |
528.1 |
524.5 |
524.9 |
-2.2 |
9,107 |
102,571 |
-1,661 |
Nov18 |
180507 |
519.0 |
519.9 |
515.9 |
516.6 |
-3.4 |
5,904 |
91,173 |
-1,134 |
Jan19 |
180507 |
524.5 |
524.5 |
521.4 |
521.5 |
-3.0 |
165 |
9,318 |
-16 |
Mar19 |
180507 |
525.8 |
525.8 |
524.0 |
524.0 |
-3.0 |
28 |
1,624 |
+20 |
Total Volume and Open Interest |
15,204 |
205,708 |
-2,791 |
Corn(CBOT) |
May18 |
180507 |
397.25 |
397.50 |
393.25 |
393.25 |
-5.50 |
1,317 |
3,603 |
-700 |
Jul18 |
180507 |
405.00 |
405.75 |
400.25 |
400.75 |
-5.50 |
169,614 |
831,054 |
-4,726 |
Sep18 |
180507 |
412.50 |
413.25 |
408.00 |
408.50 |
-5.25 |
43,330 |
248,850 |
-1,157 |
Dec18 |
180507 |
419.75 |
420.50 |
415.50 |
416.50 |
-4.50 |
73,703 |
462,622 |
+6,222 |
Mar19 |
180507 |
428.00 |
428.00 |
423.25 |
425.00 |
-3.50 |
12,665 |
96,982 |
+1,191 |
May19 |
180507 |
432.00 |
432.75 |
428.00 |
429.75 |
-3.25 |
1,854 |
23,575 |
+192 |
Jul19 |
180507 |
436.50 |
436.50 |
432.25 |
433.75 |
-3.25 |
4,428 |
50,593 |
+976 |
Sep19 |
180507 |
415.50 |
415.50 |
412.75 |
413.75 |
-3.50 |
1,179 |
10,240 |
+677 |
Dec19 |
180507 |
420.00 |
420.25 |
417.00 |
418.00 |
-3.00 |
2,598 |
40,384 |
+123 |
Mar20 |
180507 |
426.50 |
427.00 |
426.00 |
426.00 |
-3.00 |
30 |
1,228 |
+6 |
Total Volume and Open Interest |
310,728 |
1,770,721 |
+2,806 |
Wheat(CBOT) |
May18 |
180507 |
515.00 |
515.00 |
514.00 |
514.00 |
-13.50 |
186 |
253 |
-144 |
Jul18 |
180507 |
522.25 |
524.00 |
510.50 |
511.50 |
-14.75 |
74,654 |
244,221 |
+1,215 |
Sep18 |
180507 |
538.00 |
540.00 |
527.50 |
528.75 |
-13.00 |
20,236 |
80,805 |
+591 |
Dec18 |
180507 |
559.00 |
561.25 |
549.75 |
550.75 |
-12.25 |
23,989 |
89,956 |
+1,677 |
Mar19 |
180507 |
574.75 |
577.75 |
567.00 |
569.25 |
-10.00 |
5,648 |
29,363 |
-10 |
May19 |
180507 |
583.50 |
585.50 |
575.00 |
578.00 |
-9.00 |
1,965 |
5,698 |
+304 |
Total Volume and Open Interest |
133,621 |
467,665 |
+5,980 |
Wheat(KCBT) |
May18 |
180507 |
531.00 |
531.00 |
519.75 |
519.75 |
-16.00 |
153 |
368 |
-86 |
Jul18 |
180507 |
552.25 |
553.75 |
538.25 |
539.50 |
-16.25 |
26,523 |
137,622 |
+359 |
Sep18 |
180507 |
570.00 |
571.00 |
557.00 |
558.25 |
-15.50 |
8,590 |
48,918 |
+1,237 |
Dec18 |
180507 |
594.50 |
595.75 |
582.00 |
583.50 |
-14.25 |
6,991 |
44,505 |
+1,570 |
Mar19 |
180507 |
610.50 |
611.00 |
599.50 |
600.75 |
-12.25 |
2,563 |
17,555 |
+205 |
May19 |
180507 |
615.25 |
616.25 |
606.25 |
607.50 |
-11.25 |
1,513 |
1,955 |
+144 |
Jul19 |
180507 |
615.00 |
615.50 |
607.25 |
611.00 |
-7.75 |
1,259 |
4,595 |
+521 |
Total Volume and Open Interest |
47,967 |
256,387 |
+4,136 |
Wheat(MGE) |
May18 |
180507 |
618.25 |
618.25 |
618.25 |
618.25 |
-11.50 |
61 |
10 |
-46 |
Jul18 |
180507 |
621.00 |
622.00 |
608.00 |
611.00 |
-12.00 |
3,987 |
31,821 |
-427 |
Sep18 |
180507 |
626.25 |
627.00 |
615.00 |
618.25 |
-10.75 |
1,550 |
11,116 |
-162 |
Dec18 |
180507 |
636.75 |
639.50 |
627.00 |
630.25 |
-10.50 |
688 |
8,246 |
+7 |
Mar19 |
180507 |
650.00 |
650.50 |
639.50 |
642.25 |
-10.00 |
141 |
2,008 |
+29 |
May19 |
180507 |
650.75 |
650.75 |
650.00 |
650.00 |
-10.25 |
10 |
288 |
+0 |
Total Volume and Open Interest |
6,462 |
53,789 |
-597 |
Oats(CBOT) |
May18 |
180507 |
225.25 |
225.25 |
225.25 |
225.25 |
+1.50 |
0 |
3 |
+0 |
Jul18 |
180507 |
236.00 |
236.50 |
235.25 |
236.25 |
+1.25 |
188 |
4,763 |
-24 |
Sep18 |
180507 |
240.50 |
241.00 |
240.50 |
241.00 |
+1.25 |
3 |
224 |
-1 |
Dec18 |
180507 |
252.50 |
252.50 |
250.00 |
251.00 |
-0.50 |
88 |
822 |
-14 |
Total Volume and Open Interest |
279 |
5,842 |
-39 |
Rough Rice(CBOT) |
May18 |
180507 |
12.60 |
12.60 |
12.52 |
12.53 |
-0.15 |
0 |
9 |
-6 |
Jul18 |
180507 |
12.95 |
12.98 |
12.76 |
12.77 |
-0.16 |
205 |
6,581 |
+11 |
Sep18 |
180507 |
12.20 |
12.22 |
12.10 |
12.12 |
-0.09 |
26 |
2,570 |
+20 |
Nov18 |
180507 |
12.20 |
12.22 |
12.20 |
12.22 |
-0.02 |
0 |
54 |
+0 |
Total Volume and Open Interest |
231 |
9,217 |
+25 |
Live Cattle(CME) |
Jun18 |
180507 |
106.050 |
106.285 |
104.850 |
105.180 |
-0.870 |
39,286 |
130,943 |
-5,760 |
Aug18 |
180507 |
105.200 |
105.200 |
103.850 |
104.100 |
-0.980 |
24,765 |
104,396 |
+3,307 |
Oct18 |
180507 |
108.450 |
108.450 |
107.035 |
107.100 |
-1.350 |
11,126 |
58,369 |
+586 |
Dec18 |
180507 |
112.600 |
112.600 |
111.250 |
111.400 |
-1.250 |
6,967 |
37,023 |
+1,170 |
Feb19 |
180507 |
114.750 |
114.750 |
113.550 |
113.700 |
-1.150 |
2,146 |
13,213 |
+206 |
Apr19 |
180507 |
115.850 |
115.850 |
114.730 |
114.830 |
-1.070 |
467 |
4,585 |
+77 |
Total Volume and Open Interest |
84,913 |
353,812 |
-370 |
Feeder Cattle(CME) |
May18 |
180507 |
140.185 |
140.185 |
137.435 |
137.630 |
-2.770 |
1,912 |
6,104 |
-613 |
Aug18 |
180507 |
146.185 |
146.235 |
143.285 |
143.700 |
-2.630 |
6,945 |
23,145 |
-159 |
Sep18 |
180507 |
146.630 |
146.630 |
144.035 |
144.500 |
-2.285 |
2,132 |
5,419 |
+222 |
Oct18 |
180507 |
146.850 |
146.850 |
144.550 |
145.050 |
-1.950 |
1,635 |
4,653 |
-160 |
Nov18 |
180507 |
147.200 |
147.200 |
145.185 |
145.650 |
-1.700 |
975 |
2,664 |
+374 |
Jan19 |
180507 |
142.700 |
143.350 |
141.685 |
142.050 |
-1.735 |
227 |
2,080 |
+49 |
Mar19 |
180507 |
140.200 |
140.935 |
139.235 |
139.350 |
-1.980 |
44 |
126 |
+12 |
Total Volume and Open Interest |
13,870 |
44,191 |
-275 |
Lean Hogs(CME) |
May18 |
180507 |
66.785 |
66.900 |
66.035 |
66.080 |
-1.000 |
523 |
2,684 |
-177 |
Jun18 |
180507 |
73.535 |
74.885 |
73.080 |
74.180 |
+0.645 |
24,071 |
92,695 |
-2,080 |
Jul18 |
180507 |
75.700 |
76.730 |
75.150 |
75.900 |
+0.320 |
11,434 |
48,106 |
+1,434 |
Aug18 |
180507 |
75.730 |
76.600 |
75.135 |
76.050 |
+0.450 |
6,076 |
29,749 |
-727 |
Oct18 |
180507 |
63.150 |
64.050 |
62.735 |
63.500 |
+0.450 |
4,914 |
52,939 |
+176 |
Dec18 |
180507 |
58.080 |
58.985 |
57.700 |
58.680 |
+0.645 |
1,762 |
19,746 |
-48 |
Feb19 |
180507 |
62.930 |
63.850 |
62.650 |
63.250 |
+0.265 |
647 |
4,455 |
+144 |
Apr19 |
180507 |
66.950 |
67.830 |
66.800 |
67.350 |
+0.270 |
213 |
3,067 |
+53 |
Total Volume and Open Interest |
49,667 |
253,668 |
-1,207 |
Class III Milk(CME) |
May18 |
180507 |
15.13 |
15.32 |
15.13 |
15.28 |
+0.17 |
143 |
3,918 |
-38 |
Jun18 |
180507 |
15.55 |
15.78 |
15.55 |
15.77 |
+0.21 |
182 |
3,612 |
+45 |
Jul18 |
180507 |
16.06 |
16.17 |
16.04 |
16.14 |
+0.16 |
167 |
2,666 |
+112 |
Aug18 |
180507 |
16.39 |
16.48 |
16.39 |
16.46 |
+0.14 |
67 |
1,965 |
+29 |
Sep18 |
180507 |
16.60 |
16.70 |
16.60 |
16.69 |
+0.12 |
78 |
2,152 |
+29 |
Oct18 |
180507 |
16.65 |
16.72 |
16.65 |
16.72 |
+0.15 |
36 |
1,963 |
+15 |
Nov18 |
180507 |
16.50 |
16.56 |
16.50 |
16.55 |
+0.12 |
31 |
1,821 |
+13 |
Dec18 |
180507 |
16.37 |
16.45 |
16.37 |
16.44 |
+0.10 |
24 |
1,734 |
+12 |
Jan19 |
180507 |
16.10 |
16.12 |
16.06 |
16.12 |
+0.05 |
1 |
310 |
+0 |
Feb19 |
180507 |
16.00 |
16.02 |
15.97 |
15.97 |
unch |
9 |
233 |
+0 |
Mar19 |
180507 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.04 |
1 |
88 |
-1 |
Apr19 |
180507 |
15.89 |
15.90 |
15.89 |
15.89 |
+0.02 |
1 |
58 |
+0 |
May19 |
180507 |
15.89 |
15.93 |
15.89 |
15.89 |
unch |
0 |
59 |
+0 |
Total Volume and Open Interest |
740 |
20,837 |
+216 |
Cocoa(ICE) |
May18 |
180507 |
2870 |
2870 |
2870 |
2870 |
+71 |
8 |
53 |
-2 |
Jul18 |
180507 |
2768 |
2863 |
2751 |
2848 |
+71 |
18,856 |
139,127 |
+107 |
Sep18 |
180507 |
2797 |
2883 |
2778 |
2869 |
+67 |
4,367 |
59,403 |
+556 |
Dec18 |
180507 |
2782 |
2870 |
2766 |
2861 |
+73 |
3,440 |
47,557 |
-66 |
Mar19 |
180507 |
2754 |
2847 |
2740 |
2842 |
+79 |
2,093 |
33,654 |
+411 |
May19 |
180507 |
2741 |
2840 |
2741 |
2836 |
+84 |
167 |
12,123 |
-33 |
Jul19 |
180507 |
2832 |
2832 |
2832 |
2832 |
+86 |
50 |
5,142 |
-1 |
Total Volume and Open Interest |
29,089 |
308,515 |
+1,045 |
Coffee "C"(ICE) |
May18 |
180507 |
119.55 |
119.55 |
118.20 |
118.20 |
-2.25 |
1 |
144 |
-1 |
Jul18 |
180507 |
122.60 |
122.85 |
119.90 |
120.75 |
-1.85 |
27,908 |
135,887 |
-3,521 |
Sep18 |
180507 |
124.95 |
125.10 |
122.30 |
123.15 |
-1.80 |
10,134 |
47,289 |
+382 |
Dec18 |
180507 |
128.35 |
128.55 |
125.80 |
126.60 |
-1.80 |
4,736 |
33,346 |
+694 |
Mar19 |
180507 |
131.95 |
132.00 |
129.25 |
130.05 |
-1.80 |
2,370 |
11,863 |
+313 |
May19 |
180507 |
134.05 |
134.25 |
131.55 |
132.35 |
-1.80 |
1,357 |
8,457 |
+259 |
Total Volume and Open Interest |
48,507 |
245,603 |
-1,261 |
Orange Juice(ICE) |
May18 |
180507 |
165.00 |
165.65 |
165.00 |
165.65 |
+3.20 |
10 |
17 |
-10 |
Jul18 |
180507 |
162.25 |
165.00 |
161.80 |
164.60 |
+2.70 |
1,521 |
10,064 |
-28 |
Sep18 |
180507 |
162.15 |
165.00 |
162.15 |
164.65 |
+2.75 |
151 |
1,259 |
-15 |
Nov18 |
180507 |
163.85 |
165.40 |
163.85 |
165.00 |
+2.60 |
93 |
1,087 |
+41 |
Jan19 |
180507 |
164.85 |
164.85 |
164.80 |
164.80 |
+2.65 |
10 |
129 |
+10 |
Mar19 |
180507 |
163.80 |
163.80 |
163.80 |
163.80 |
+3.10 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,785 |
12,597 |
-2 |
Sugar #11(ICE) |
Jul18 |
180507 |
11.56 |
11.57 |
11.30 |
11.32 |
-0.19 |
42,129 |
516,378 |
-9,538 |
Oct18 |
180507 |
11.83 |
11.85 |
11.65 |
11.68 |
-0.11 |
15,631 |
211,493 |
+759 |
Mar19 |
180507 |
12.91 |
12.93 |
12.74 |
12.78 |
-0.12 |
9,227 |
148,194 |
+1,071 |
May19 |
180507 |
13.21 |
13.21 |
13.03 |
13.09 |
-0.10 |
5,366 |
42,388 |
+2,349 |
Jul19 |
180507 |
13.31 |
13.39 |
13.19 |
13.28 |
-0.08 |
2,330 |
23,796 |
+836 |
Oct19 |
180507 |
13.59 |
13.61 |
13.41 |
13.51 |
-0.08 |
974 |
27,877 |
+336 |
Mar20 |
180507 |
14.05 |
14.26 |
14.05 |
14.14 |
-0.06 |
127 |
6,678 |
+24 |
May20 |
180507 |
14.11 |
14.11 |
14.11 |
14.11 |
-0.04 |
42 |
2,101 |
+3 |
Total Volume and Open Interest |
75,842 |
981,550 |
-4,145 |
London Cocoa(LCE) |
May18 |
180504 |
1900 |
1902 |
1875 |
1884 |
-13 |
1,695 |
34,214 |
-8,658 |
Jul18 |
180504 |
1940 |
1955 |
1919 |
1932 |
-8 |
8,882 |
76,438 |
-188 |
Sep18 |
180504 |
1974 |
1994 |
1960 |
1974 |
-4 |
3,230 |
44,543 |
+615 |
Dec18 |
180504 |
1974 |
1986 |
1959 |
1972 |
unch |
2,859 |
57,938 |
+305 |
Mar19 |
180504 |
1954 |
1969 |
1940 |
1953 |
-3 |
3,407 |
44,314 |
-190 |
May19 |
180504 |
1950 |
1960 |
1931 |
1945 |
-2 |
362 |
14,360 |
+223 |
Jul19 |
180504 |
1935 |
1956 |
1935 |
1941 |
-1 |
592 |
9,043 |
+494 |
Total Volume and Open Interest |
22,095 |
289,753 |
-6,406 |
London Sugar(LCE) |
Aug18 |
180504 |
323.40 |
325.10 |
320.00 |
321.10 |
-2.40 |
9,503 |
51,332 |
-433 |
Oct18 |
180504 |
321.90 |
323.50 |
318.90 |
319.50 |
-3.00 |
2,996 |
22,725 |
+75 |
Dec18 |
180504 |
327.40 |
329.50 |
325.30 |
326.00 |
-3.30 |
805 |
9,591 |
+63 |
Mar19 |
180504 |
334.40 |
336.80 |
333.00 |
333.60 |
-3.00 |
430 |
5,904 |
+113 |
May19 |
180504 |
341.80 |
342.20 |
338.30 |
338.90 |
-2.90 |
143 |
2,794 |
+3 |
Total Volume and Open Interest |
14,065 |
95,830 |
-168 |
Cotton(ICE) |
May18 |
180507 |
87.69 |
87.69 |
85.99 |
85.99 |
-0.36 |
5 |
13 |
-5 |
Jul18 |
180507 |
86.90 |
88.08 |
85.91 |
85.99 |
-0.91 |
16,756 |
139,741 |
+931 |
Oct18 |
180507 |
82.04 |
83.59 |
82.04 |
82.65 |
-0.20 |
0 |
17 |
+0 |
Dec18 |
180507 |
80.21 |
81.50 |
80.21 |
80.33 |
-0.24 |
6,114 |
109,266 |
+1,421 |
Mar19 |
180507 |
79.79 |
80.75 |
79.79 |
80.07 |
+0.05 |
881 |
16,516 |
+173 |
May19 |
180507 |
80.08 |
80.53 |
79.79 |
79.98 |
+0.16 |
183 |
1,676 |
+55 |
Total Volume and Open Interest |
24,438 |
275,892 |
+2,956 |
Lumber(CME) |
May18 |
180507 |
603.0 |
607.6 |
600.1 |
606.0 |
+5.5 |
315 |
677 |
-172 |
Jul18 |
180507 |
583.1 |
586.5 |
582.2 |
586.5 |
+10.0 |
893 |
5,101 |
+240 |
Sep18 |
180507 |
563.9 |
569.9 |
563.7 |
569.9 |
+10.0 |
131 |
755 |
+59 |
Nov18 |
180507 |
532.7 |
540.0 |
532.7 |
540.0 |
+10.0 |
32 |
222 |
+7 |
Total Volume and Open Interest |
1,385 |
6,915 |
+144 |
Crude Oil(NYM) |
Jun18 |
180507 |
69.85 |
70.84 |
69.51 |
70.73 |
+1.01 |
691,219 |
518,182 |
+1,518 |
Jul18 |
180507 |
69.69 |
70.73 |
69.42 |
70.62 |
+1.04 |
165,845 |
293,921 |
+4,198 |
Aug18 |
180507 |
69.26 |
70.38 |
69.09 |
70.26 |
+1.10 |
106,763 |
172,401 |
+10,681 |
Sep18 |
180507 |
68.80 |
69.86 |
68.62 |
69.76 |
+1.14 |
77,777 |
243,830 |
+4,328 |
Oct18 |
180507 |
68.15 |
69.29 |
68.06 |
69.21 |
+1.16 |
37,913 |
123,846 |
+4,466 |
Nov18 |
180507 |
67.62 |
68.72 |
67.54 |
68.69 |
+1.17 |
21,362 |
93,636 |
+1,641 |
Dec18 |
180507 |
67.02 |
68.19 |
66.98 |
68.17 |
+1.16 |
72,379 |
296,145 |
+360 |
Jan19 |
180507 |
66.79 |
67.63 |
66.61 |
67.63 |
+1.15 |
8,822 |
105,694 |
-733 |
Feb19 |
180507 |
66.34 |
67.01 |
66.04 |
67.01 |
+1.14 |
4,808 |
60,801 |
+20 |
Mar19 |
180507 |
66.00 |
66.38 |
65.40 |
66.38 |
+1.12 |
8,578 |
77,918 |
+947 |
Apr19 |
180507 |
64.99 |
65.75 |
64.86 |
65.75 |
+1.08 |
2,571 |
34,031 |
+889 |
May19 |
180507 |
64.72 |
65.14 |
64.39 |
65.14 |
+1.05 |
1,499 |
30,698 |
-23 |
Jun19 |
180507 |
63.50 |
64.56 |
63.46 |
64.55 |
+1.03 |
20,169 |
147,970 |
+959 |
Jul19 |
180507 |
63.69 |
63.94 |
62.88 |
63.94 |
+0.99 |
1,231 |
28,712 |
+649 |
Aug19 |
180507 |
63.36 |
63.36 |
63.36 |
63.36 |
+0.97 |
1,389 |
25,078 |
+143 |
Sep19 |
180507 |
62.82 |
62.82 |
62.82 |
62.82 |
+0.93 |
2,745 |
36,880 |
+220 |
Total Volume and Open Interest |
1,268,094 |
2,679,593 |
+35,814 |
e-miNY Crude Oil(NYM) |
Jun18 |
180507 |
69.800 |
70.850 |
69.500 |
70.725 |
+1.000 |
15,191 |
2,457 |
+253 |
Jul18 |
180507 |
69.700 |
70.725 |
69.425 |
70.625 |
+1.050 |
393 |
469 |
+39 |
Aug18 |
180507 |
69.175 |
70.350 |
69.100 |
70.250 |
+1.100 |
128 |
155 |
-6 |
Sep18 |
180507 |
69.050 |
69.800 |
68.900 |
69.750 |
+1.125 |
3 |
67 |
+0 |
Oct18 |
180507 |
68.650 |
69.200 |
68.500 |
69.200 |
+1.150 |
12 |
17 |
-10 |
Nov18 |
180507 |
68.700 |
68.700 |
68.700 |
68.700 |
+1.175 |
13 |
100 |
-10 |
Dec18 |
180507 |
67.100 |
68.175 |
67.100 |
68.175 |
+1.175 |
5 |
171 |
+0 |
Jan19 |
180507 |
67.050 |
67.625 |
67.050 |
67.625 |
+1.150 |
2 |
72 |
+0 |
Feb19 |
180507 |
66.500 |
67.000 |
66.500 |
67.000 |
+1.125 |
6 |
41 |
+1 |
Mar19 |
180507 |
65.400 |
66.375 |
65.400 |
66.375 |
+1.125 |
1 |
27 |
-1 |
Total Volume and Open Interest |
15,756 |
3,663 |
+264 |
NY Harbor ULSD(NYM) |
Jun18 |
180507 |
215.49 |
218.71 |
215.23 |
218.50 |
+3.10 |
73,190 |
138,900 |
-1,518 |
Jul18 |
180507 |
214.94 |
218.21 |
214.65 |
218.08 |
+3.25 |
48,906 |
92,390 |
+1,620 |
Aug18 |
180507 |
215.06 |
218.06 |
214.44 |
217.97 |
+3.32 |
25,666 |
35,310 |
-1,475 |
Sep18 |
180507 |
214.83 |
218.21 |
214.52 |
218.12 |
+3.36 |
15,311 |
33,047 |
+2,179 |
Oct18 |
180507 |
214.82 |
218.27 |
214.59 |
218.20 |
+3.35 |
7,493 |
20,019 |
+905 |
Nov18 |
180507 |
214.85 |
218.25 |
214.64 |
218.20 |
+3.27 |
5,044 |
18,504 |
+983 |
Dec18 |
180507 |
214.73 |
218.07 |
214.45 |
217.96 |
+3.21 |
12,404 |
50,414 |
+289 |
Jan19 |
180507 |
214.89 |
217.95 |
214.45 |
217.91 |
+3.15 |
2,043 |
10,726 |
+280 |
Feb19 |
180507 |
215.50 |
217.49 |
214.01 |
217.44 |
+3.05 |
1,423 |
4,631 |
+411 |
Mar19 |
180507 |
214.40 |
216.37 |
213.00 |
216.30 |
+2.88 |
1,483 |
3,499 |
+253 |
Apr19 |
180507 |
212.72 |
214.56 |
211.39 |
214.47 |
+2.71 |
508 |
2,922 |
-29 |
May19 |
180507 |
211.66 |
213.39 |
210.54 |
213.37 |
+2.66 |
286 |
1,587 |
+106 |
Jun19 |
180507 |
211.18 |
212.83 |
209.66 |
212.63 |
+2.55 |
3,012 |
12,471 |
+399 |
Jul19 |
180507 |
212.35 |
212.35 |
212.35 |
212.35 |
+2.54 |
72 |
546 |
+7 |
Total Volume and Open Interest |
197,101 |
432,955 |
+4,524 |
RBOB Gasoline(NYM) |
Jun18 |
180507 |
211.74 |
214.09 |
211.09 |
213.40 |
+2.00 |
78,260 |
155,304 |
-5,911 |
Jul18 |
180507 |
211.60 |
214.36 |
211.39 |
213.79 |
+2.23 |
55,051 |
92,983 |
+1,711 |
Aug18 |
180507 |
211.12 |
213.59 |
210.60 |
213.13 |
+2.38 |
23,599 |
38,303 |
+1,026 |
Sep18 |
180507 |
209.14 |
211.80 |
208.75 |
211.44 |
+2.52 |
19,017 |
50,108 |
+701 |
Oct18 |
180507 |
196.05 |
198.86 |
195.70 |
198.64 |
+2.73 |
8,496 |
33,259 |
+1,720 |
Nov18 |
180507 |
192.25 |
195.04 |
191.78 |
194.94 |
+2.89 |
4,697 |
25,289 |
-347 |
Dec18 |
180507 |
189.22 |
192.28 |
188.91 |
192.20 |
+2.98 |
7,301 |
34,001 |
+138 |
Jan19 |
180507 |
189.54 |
191.24 |
187.69 |
191.17 |
+3.15 |
2,415 |
15,733 |
+624 |
Feb19 |
180507 |
190.18 |
191.26 |
187.64 |
191.23 |
+3.25 |
592 |
4,664 |
-106 |
Mar19 |
180507 |
191.02 |
192.22 |
188.61 |
192.22 |
+3.26 |
494 |
3,647 |
-92 |
Total Volume and Open Interest |
200,889 |
464,946 |
-562 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180507 |
213.40 |
213.40 |
213.40 |
213.40 |
+2.00 |
0 |
1 |
+0 |
Jul18 |
180507 |
213.79 |
213.79 |
213.79 |
213.79 |
+2.23 |
|
|
|
Aug18 |
180507 |
213.13 |
213.13 |
213.13 |
213.13 |
+2.38 |
|
|
|
Sep18 |
180507 |
211.44 |
211.44 |
211.44 |
211.44 |
+2.52 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180507 |
2.710 |
2.770 |
2.695 |
2.741 |
+0.030 |
161,671 |
274,577 |
+5,806 |
Jul18 |
180507 |
2.740 |
2.797 |
2.722 |
2.767 |
+0.026 |
46,082 |
204,038 |
+4,879 |
Aug18 |
180507 |
2.744 |
2.800 |
2.727 |
2.772 |
+0.026 |
21,136 |
65,693 |
+1,470 |
Sep18 |
180507 |
2.730 |
2.779 |
2.711 |
2.755 |
+0.026 |
22,382 |
140,181 |
+3,556 |
Oct18 |
180507 |
2.737 |
2.789 |
2.723 |
2.764 |
+0.024 |
31,673 |
122,269 |
-767 |
Nov18 |
180507 |
2.786 |
2.830 |
2.768 |
2.804 |
+0.019 |
12,513 |
65,609 |
-572 |
Dec18 |
180507 |
2.887 |
2.936 |
2.879 |
2.907 |
+0.012 |
9,352 |
69,554 |
+297 |
Jan19 |
180507 |
2.979 |
3.018 |
2.961 |
2.990 |
+0.011 |
14,833 |
87,742 |
+1,019 |
Feb19 |
180507 |
2.945 |
2.981 |
2.931 |
2.955 |
+0.009 |
4,871 |
46,632 |
+42 |
Mar19 |
180507 |
2.835 |
2.874 |
2.826 |
2.851 |
+0.009 |
8,362 |
88,118 |
-114 |
Apr19 |
180507 |
2.552 |
2.575 |
2.533 |
2.559 |
+0.001 |
12,133 |
88,786 |
-990 |
May19 |
180507 |
2.500 |
2.542 |
2.500 |
2.529 |
unch |
6,999 |
39,205 |
+1,999 |
Jun19 |
180507 |
2.551 |
2.570 |
2.532 |
2.560 |
-0.001 |
1,214 |
17,625 |
+46 |
Jul19 |
180507 |
2.600 |
2.604 |
2.581 |
2.594 |
-0.002 |
1,632 |
16,636 |
+67 |
Aug19 |
180507 |
2.603 |
2.608 |
2.586 |
2.599 |
-0.002 |
1,272 |
15,346 |
-117 |
Sep19 |
180507 |
2.590 |
2.591 |
2.576 |
2.585 |
-0.003 |
258 |
16,491 |
-66 |
Total Volume and Open Interest |
361,122 |
1,457,288 |
+16,882 |
Brent Crude Oil(ICE) |
Jul18 |
180507 |
75.00 |
76.34 |
74.83 |
76.17 |
+1.30 |
382,135 |
590,654 |
-11,186 |
Aug18 |
180507 |
74.67 |
75.98 |
74.50 |
75.83 |
+1.31 |
250,561 |
345,768 |
+13,094 |
Sep18 |
180507 |
74.19 |
75.46 |
74.00 |
75.33 |
+1.34 |
131,010 |
232,841 |
+4,677 |
Oct18 |
180507 |
73.66 |
74.88 |
73.47 |
74.81 |
+1.35 |
81,738 |
160,675 |
+12,281 |
Nov18 |
180507 |
73.20 |
74.41 |
73.02 |
74.33 |
+1.33 |
68,718 |
133,563 |
-33 |
Dec18 |
180507 |
72.72 |
73.91 |
72.53 |
73.83 |
+1.29 |
127,428 |
307,161 |
-6,011 |
Jan19 |
180507 |
72.17 |
73.41 |
72.07 |
73.34 |
+1.25 |
12,895 |
65,739 |
+175 |
Feb19 |
180507 |
71.61 |
72.88 |
71.61 |
72.85 |
+1.23 |
9,750 |
45,764 |
+139 |
Mar19 |
180507 |
71.40 |
72.38 |
71.40 |
72.36 |
+1.20 |
12,104 |
46,796 |
+460 |
Apr19 |
180507 |
71.66 |
71.88 |
71.66 |
71.88 |
+1.18 |
2,200 |
21,336 |
+430 |
May19 |
180507 |
71.16 |
71.38 |
71.15 |
71.38 |
+1.16 |
2,350 |
25,621 |
+326 |
Jun19 |
180507 |
70.01 |
70.93 |
69.98 |
70.89 |
+1.13 |
27,707 |
98,484 |
-928 |
Jul19 |
180507 |
70.45 |
70.45 |
70.45 |
70.45 |
+1.10 |
2,819 |
28,144 |
+876 |
Aug19 |
180507 |
69.99 |
69.99 |
69.99 |
69.99 |
+1.08 |
1,642 |
22,039 |
+584 |
Total Volume and Open Interest |
1,174,207 |
2,574,165 |
+18,095 |
Gas Oil(ICE) |
May18 |
180507 |
658.50 |
668.25 |
657.00 |
665.50 |
+14.00 |
69,875 |
93,012 |
-11,969 |
Jun18 |
180507 |
657.00 |
665.50 |
654.25 |
662.75 |
+13.75 |
137,081 |
228,880 |
+9,117 |
Jul18 |
180507 |
654.25 |
664.25 |
652.75 |
661.75 |
+14.50 |
81,409 |
126,252 |
+2,177 |
Aug18 |
180507 |
653.50 |
663.50 |
652.25 |
661.00 |
+14.75 |
23,995 |
57,134 |
+2,949 |
Sep18 |
180507 |
652.50 |
662.25 |
651.00 |
660.00 |
+14.75 |
17,538 |
67,614 |
+2,244 |
Oct18 |
180507 |
650.75 |
661.50 |
650.50 |
659.00 |
+14.50 |
11,321 |
58,263 |
+422 |
Nov18 |
180507 |
649.25 |
657.75 |
649.25 |
655.75 |
+14.25 |
3,637 |
24,033 |
+122 |
Dec18 |
180507 |
644.75 |
655.25 |
644.75 |
652.75 |
+14.00 |
18,907 |
96,101 |
+1,083 |
Jan19 |
180507 |
644.00 |
652.25 |
644.00 |
650.75 |
+14.00 |
2,136 |
25,857 |
+83 |
Feb19 |
180507 |
642.75 |
650.25 |
642.75 |
649.00 |
+13.50 |
1,027 |
22,214 |
-11 |
Total Volume and Open Interest |
377,963 |
1,024,911 |
+8,727 |
Ethanol(CBOT) |
Jun18 |
180507 |
1.494 |
1.495 |
1.475 |
1.477 |
-0.021 |
322 |
842 |
-13 |
Jul18 |
180507 |
1.500 |
1.500 |
1.482 |
1.482 |
-0.023 |
72 |
506 |
+2 |
Aug18 |
180507 |
1.495 |
1.496 |
1.488 |
1.488 |
-0.027 |
11 |
56 |
+0 |
Sep18 |
180507 |
1.489 |
1.500 |
1.483 |
1.483 |
-0.032 |
138 |
231 |
+64 |
Oct18 |
180507 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.032 |
1 |
73 |
+0 |
Nov18 |
180507 |
1.468 |
1.468 |
1.468 |
1.468 |
-0.032 |
0 |
16 |
+0 |
Dec18 |
180507 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.032 |
0 |
39 |
+0 |
Jan19 |
180507 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.032 |
|
|
|
Total Volume and Open Interest |
544 |
1,763 |
-100 |
WTI Crude Oil(ICE) |
Jun18 |
180507 |
69.81 |
70.83 |
69.52 |
70.73 |
+1.01 |
44,378 |
95,274 |
+1,389 |
Jul18 |
180507 |
69.66 |
70.73 |
69.43 |
70.62 |
+1.04 |
59,508 |
79,781 |
-930 |
Aug18 |
180507 |
69.25 |
70.38 |
69.10 |
70.26 |
+1.10 |
39,525 |
42,757 |
-406 |
Sep18 |
180507 |
68.67 |
69.85 |
68.61 |
69.76 |
+1.14 |
24,670 |
51,694 |
+804 |
Oct18 |
180507 |
68.12 |
69.29 |
68.12 |
69.21 |
+1.16 |
8,699 |
22,538 |
-2,235 |
Nov18 |
180507 |
68.02 |
68.74 |
67.59 |
68.69 |
+1.17 |
3,591 |
18,829 |
+459 |
Dec18 |
180507 |
67.08 |
68.18 |
67.08 |
68.17 |
+1.16 |
14,574 |
122,978 |
+158 |
Jan19 |
180507 |
66.98 |
67.63 |
66.66 |
67.63 |
+1.15 |
1,860 |
12,868 |
-541 |
Feb19 |
180507 |
66.36 |
67.01 |
66.33 |
67.01 |
+1.14 |
748 |
10,925 |
+222 |
Mar19 |
180507 |
66.38 |
66.38 |
66.38 |
66.38 |
+1.12 |
848 |
12,691 |
-23 |
Apr19 |
180507 |
65.75 |
65.75 |
65.75 |
65.75 |
+1.08 |
179 |
3,622 |
+2 |
May19 |
180507 |
65.14 |
65.14 |
65.14 |
65.14 |
+1.05 |
271 |
5,657 |
+55 |
Jun19 |
180507 |
64.09 |
64.55 |
63.91 |
64.55 |
+1.03 |
2,992 |
44,878 |
+65 |
Jul19 |
180507 |
63.94 |
63.94 |
63.94 |
63.94 |
+0.99 |
108 |
3,371 |
+7 |
Aug19 |
180507 |
63.36 |
63.36 |
63.36 |
63.36 |
+0.97 |
195 |
5,391 |
-111 |
Sep19 |
180507 |
62.82 |
62.82 |
62.82 |
62.82 |
+0.93 |
746 |
8,287 |
+30 |
Total Volume and Open Interest |
209,777 |
657,576 |
-296 |
US Dollar Index(ICE) |
Jun18 |
180507 |
92.415 |
92.825 |
92.290 |
92.592 |
+0.185 |
23,017 |
34,772 |
-407 |
Sep18 |
180507 |
91.970 |
92.355 |
91.850 |
92.147 |
+0.195 |
157 |
1,512 |
+19 |
Dec18 |
180507 |
91.350 |
91.825 |
91.350 |
91.692 |
+0.195 |
5 |
577 |
+2 |
Total Volume and Open Interest |
23,182 |
36,875 |
-385 |
Australian Dollar(CME) |
Jun18 |
180507 |
75.39 |
75.44 |
74.94 |
75.17 |
-0.19 |
135,852 |
156,552 |
+6,669 |
Sep18 |
180507 |
75.38 |
75.46 |
75.00 |
75.23 |
-0.19 |
126 |
1,245 |
-4 |
Dec18 |
180507 |
75.33 |
75.38 |
75.31 |
75.31 |
-0.18 |
6 |
418 |
+2 |
Total Volume and Open Interest |
136,471 |
159,854 |
+6,709 |
British Pound(CME) |
Jun18 |
180507 |
135.55 |
136.00 |
135.40 |
135.85 |
+0.18 |
133,792 |
187,388 |
+1,245 |
Sep18 |
180507 |
136.21 |
136.52 |
135.98 |
136.45 |
+0.18 |
132 |
2,662 |
+6 |
Dec18 |
180507 |
136.88 |
137.11 |
136.88 |
137.10 |
+0.19 |
18 |
513 |
-11 |
Total Volume and Open Interest |
136,938 |
192,497 |
+938 |
Canadian Dollar(CME) |
Jun18 |
180507 |
77.90 |
77.95 |
77.58 |
77.74 |
-0.11 |
71,658 |
115,043 |
+336 |
Sep18 |
180507 |
77.83 |
78.06 |
77.75 |
77.89 |
-0.10 |
128 |
3,370 |
+46 |
Dec18 |
180507 |
78.00 |
78.18 |
77.91 |
78.02 |
-0.11 |
34 |
3,699 |
+29 |
Mar19 |
180507 |
78.16 |
78.16 |
78.16 |
78.16 |
-0.11 |
2 |
101 |
+1 |
Total Volume and Open Interest |
72,100 |
122,723 |
+385 |
Japanese Yen(CME) |
Jun18 |
180507 |
91.92 |
92.19 |
91.65 |
91.94 |
+0.05 |
149,524 |
161,575 |
+2,006 |
Sep18 |
180507 |
92.70 |
92.77 |
92.28 |
92.55 |
+0.05 |
198 |
1,240 |
-3 |
Dec18 |
180507 |
93.33 |
93.33 |
93.03 |
93.21 |
+0.06 |
3 |
544 |
+2 |
Total Volume and Open Interest |
150,949 |
164,067 |
+1,990 |
Swiss Franc(CME) |
Jun18 |
180507 |
100.29 |
100.48 |
99.77 |
100.05 |
-0.23 |
28,607 |
90,016 |
+2,804 |
Sep18 |
180507 |
100.89 |
101.29 |
100.61 |
100.88 |
-0.22 |
11 |
153 |
+3 |
Dec18 |
180507 |
101.77 |
102.08 |
101.51 |
101.77 |
-0.23 |
0 |
41 |
+0 |
Total Volume and Open Interest |
28,618 |
90,224 |
+2,807 |
EuroFX(CME) |
Jun18 |
180507 |
119.93 |
120.13 |
119.31 |
119.59 |
-0.40 |
271,769 |
506,924 |
+3,343 |
Sep18 |
180507 |
120.84 |
120.96 |
120.21 |
120.45 |
-0.41 |
1,379 |
5,576 |
+362 |
Dec18 |
180507 |
121.88 |
121.88 |
121.13 |
121.37 |
-0.42 |
91 |
3,644 |
-1 |
Total Volume and Open Interest |
281,805 |
520,890 |
+4,505 |
Mexican Peso(CME) |
May18 |
180507 |
512.38 |
512.38 |
512.38 |
512.38 |
-7.38 |
|
|
|
Jun18 |
180507 |
515.13 |
516.88 |
508.63 |
509.63 |
-7.38 |
78,459 |
207,441 |
-4,624 |
Total Volume and Open Interest |
78,459 |
208,779 |
-4,624 |
Brazilian Real(CME) |
Jun18 |
180507 |
281.90 |
282.85 |
280.40 |
280.80 |
-2.45 |
3,586 |
38,967 |
+254 |
Jul18 |
180507 |
280.45 |
280.50 |
279.80 |
280.00 |
-2.55 |
4 |
159 |
+0 |
Aug18 |
180507 |
279.15 |
279.15 |
279.15 |
279.15 |
-2.65 |
|
|
|
Sep18 |
180507 |
278.45 |
278.45 |
278.45 |
278.45 |
-2.70 |
|
|
|
Total Volume and Open Interest |
3,590 |
39,179 |
+254 |
30-Year T-Bonds(CBOT) |
Jun18 |
180507 |
143~150 |
143~270 |
143~110 |
143~180 |
-0~030 |
278,108 |
843,250 |
-686 |
Sep18 |
180507 |
142~180 |
143~000 |
142~160 |
142~230 |
-0~040 |
708 |
9,484 |
-69 |
Dec18 |
180507 |
142~000 |
142~000 |
142~000 |
142~000 |
-0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
278,816 |
852,738 |
-755 |
10-Year T-Notes(CBOT) |
Jun18 |
180507 |
119~200 |
119~245 |
119~185 |
119~220 |
-0~005 |
1,462,604 |
3,667,464 |
-11,570 |
Sep18 |
180507 |
119~090 |
119~135 |
119~080 |
119~115 |
unch |
8,376 |
31,938 |
+1,953 |
Dec18 |
180507 |
119~075 |
119~075 |
119~075 |
119~075 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,470,980 |
3,699,406 |
-9,617 |
5-Year T-Notes(CBOT) |
Jun18 |
180507 |
113~154 |
113~176 |
113~142 |
113~164 |
-0~002 |
861,623 |
3,691,288 |
+15,614 |
Sep18 |
180507 |
113~062 |
113~084 |
113~050 |
113~072 |
-0~002 |
8,534 |
39,223 |
+3,343 |
Dec18 |
180507 |
112~196 |
112~196 |
112~196 |
112~196 |
-0~002 |
|
|
|
Total Volume and Open Interest |
870,157 |
3,730,511 |
+18,957 |
2 Year T-Notes(CBOT) |
Jun18 |
180507 |
106~000 |
106~006 |
105~314 |
106~004 |
+0~002 |
316,494 |
2,033,033 |
+14,610 |
Sep18 |
180507 |
105~262 |
105~262 |
105~254 |
105~260 |
unch |
930 |
12,350 |
+175 |
Dec18 |
180507 |
105~160 |
105~160 |
105~160 |
105~160 |
unch |
|
|
|
Total Volume and Open Interest |
317,424 |
2,045,383 |
+14,785 |
Eurodollars(CME) |
Jun18 |
180507 |
97.610 |
97.615 |
97.600 |
97.605 |
-0.005 |
210,195 |
1,701,316 |
-11,352 |
Sep18 |
180507 |
97.490 |
97.495 |
97.480 |
97.485 |
-0.005 |
131,466 |
1,526,435 |
+487 |
Dec18 |
180507 |
97.340 |
97.350 |
97.330 |
97.340 |
-0.005 |
250,507 |
2,049,710 |
-6,501 |
Mar19 |
180507 |
97.230 |
97.240 |
97.220 |
97.235 |
unch |
216,526 |
1,490,071 |
-23,418 |
Jun19 |
180507 |
97.130 |
97.145 |
97.120 |
97.135 |
unch |
341,545 |
1,407,547 |
-6,576 |
Sep19 |
180507 |
97.070 |
97.080 |
97.055 |
97.075 |
unch |
181,741 |
919,855 |
-4,952 |
Dec19 |
180507 |
97.010 |
97.025 |
97.000 |
97.015 |
-0.005 |
313,924 |
1,957,099 |
-21,566 |
Mar20 |
180507 |
96.995 |
97.005 |
96.980 |
96.995 |
-0.005 |
134,339 |
996,928 |
-20 |
Jun20 |
180507 |
96.985 |
96.995 |
96.970 |
96.985 |
-0.005 |
155,886 |
995,950 |
+8,452 |
Sep20 |
180507 |
96.980 |
96.990 |
96.960 |
96.975 |
-0.010 |
137,755 |
707,838 |
+751 |
Dec20 |
180507 |
96.960 |
96.965 |
96.940 |
96.955 |
-0.010 |
295,597 |
741,244 |
-75,390 |
Mar21 |
180507 |
96.965 |
96.970 |
96.945 |
96.960 |
-0.010 |
118,617 |
385,411 |
-849 |
Jun21 |
180507 |
96.955 |
96.970 |
96.945 |
96.960 |
-0.010 |
135,135 |
284,882 |
-5,258 |
Sep21 |
180507 |
96.960 |
96.965 |
96.945 |
96.955 |
-0.010 |
59,569 |
188,622 |
-3,959 |
Dec21 |
180507 |
96.940 |
96.955 |
96.930 |
96.940 |
-0.010 |
63,819 |
304,655 |
-4,998 |
Mar22 |
180507 |
96.940 |
96.950 |
96.930 |
96.940 |
-0.005 |
44,548 |
128,524 |
-729 |
Jun22 |
180507 |
96.930 |
96.945 |
96.920 |
96.935 |
-0.005 |
30,856 |
94,840 |
+4,028 |
Sep22 |
180507 |
96.925 |
96.940 |
96.915 |
96.930 |
-0.005 |
24,277 |
69,027 |
-1,380 |
Total Volume and Open Interest |
2,953,511 |
16,546,183 |
-174,564 |
Ultra T-Bond(CBOT) |
Jun18 |
180507 |
156~16 |
157~00 |
156~10 |
156~19 |
-0~04 |
124,398 |
971,892 |
-616 |
Sep18 |
180507 |
155~24 |
156~09 |
155~20 |
155~28 |
-0~04 |
1,486 |
16,141 |
+782 |
Dec18 |
180507 |
155~28 |
155~28 |
155~28 |
155~28 |
-0~04 |
|
|
|
Total Volume and Open Interest |
125,884 |
988,033 |
+166 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180507 |
127~250 |
127~305 |
127~220 |
127~255 |
-0~025 |
141,854 |
526,247 |
-574 |
Sep18 |
180507 |
127~005 |
127~005 |
126~310 |
127~005 |
-0~025 |
|
|
|
Dec18 |
180507 |
127~005 |
127~005 |
127~005 |
127~005 |
-0~025 |
|
|
|
Total Volume and Open Interest |
141,854 |
526,247 |
-574 |
30 Day Federal Funds(CBOT) |
May18 |
180507 |
98.298 |
98.298 |
98.295 |
98.298 |
unch |
12,284 |
208,780 |
-353 |
Jun18 |
180507 |
98.165 |
98.170 |
98.160 |
98.165 |
unch |
12,265 |
200,806 |
+2,299 |
Jul18 |
180507 |
98.060 |
98.065 |
98.055 |
98.065 |
+0.005 |
41,661 |
331,461 |
+10,647 |
Aug18 |
180507 |
98.045 |
98.050 |
98.040 |
98.050 |
+0.005 |
28,127 |
191,200 |
+305 |
Sep18 |
180507 |
98.025 |
98.025 |
98.020 |
98.025 |
+0.005 |
10,068 |
93,571 |
-515 |
Oct18 |
180507 |
97.870 |
97.875 |
97.865 |
97.870 |
unch |
22,061 |
233,032 |
+4,910 |
Total Volume and Open Interest |
212,494 |
2,201,787 |
+27,357 |
Japanese Govt Bonds(SGX) |
Jun18 |
180507 |
150.94 |
150.97 |
150.84 |
150.84 |
-0.07 |
2,491 |
18,741 |
+746 |
Sep18 |
180507 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.07 |
|
|
|
Dec18 |
180507 |
150.84 |
150.84 |
150.84 |
150.84 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,491 |
18,741 |
+746 |
Euro-Buxl(EUREX) |
Jun18 |
180507 |
163.86 |
164.70 |
163.86 |
164.58 |
+0.72 |
56,042 |
273,371 |
-4,736 |
Sep18 |
180507 |
169.52 |
170.16 |
169.52 |
170.16 |
+0.80 |
74 |
17,632 |
+1,046 |
Dec18 |
180507 |
170.16 |
170.16 |
170.16 |
170.16 |
+0.80 |
|
|
|
Total Volume and Open Interest |
56,116 |
291,003 |
-3,690 |
Euro-Bund(EUREX) |
Jun18 |
180507 |
159.10 |
159.42 |
159.07 |
159.31 |
+0.23 |
894,937 |
2,085,436 |
-101,258 |
Sep18 |
180507 |
158.91 |
159.23 |
158.91 |
159.12 |
+0.25 |
23,816 |
108,511 |
+10,141 |
Dec18 |
180507 |
156.61 |
156.61 |
156.61 |
156.61 |
+0.23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
918,753 |
2,193,948 |
-91,117 |
Euro-Bobl(EUREX) |
Jun18 |
180507 |
131.13 |
131.22 |
131.11 |
131.18 |
+0.06 |
587,543 |
1,701,865 |
-89,461 |
Sep18 |
180507 |
130.57 |
130.62 |
130.57 |
130.59 |
+0.06 |
18,031 |
44,176 |
+2,112 |
Dec18 |
180507 |
130.59 |
130.59 |
130.59 |
130.59 |
+0.06 |
|
|
|
Total Volume and Open Interest |
605,574 |
1,746,041 |
-87,349 |
Euro-Schatz(EUREX) |
Jun18 |
180507 |
111.92 |
111.93 |
111.90 |
111.91 |
unch |
304,726 |
1,990,818 |
+9,286 |
Sep18 |
180507 |
111.78 |
111.78 |
111.77 |
111.77 |
unch |
2,252 |
6,571 |
-90 |
Dec18 |
180507 |
111.77 |
111.77 |
111.77 |
111.77 |
unch |
|
|
|
Total Volume and Open Interest |
306,978 |
1,997,389 |
+9,196 |
3-Mth Euribor(EUREX) |
Jun18 |
180507 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
955 |
5,917 |
+0 |
Sep18 |
180507 |
100.330 |
100.330 |
100.320 |
100.320 |
unch |
297 |
4,022 |
+99 |
Dec18 |
180507 |
100.300 |
100.310 |
100.300 |
100.310 |
unch |
50 |
13,215 |
+0 |
Total Volume and Open Interest |
1,772 |
36,029 |
+226 |
Long Gilt(LIFFE) |
Jun18 |
180504 |
122~19 |
122~30 |
122~15 |
122~18 |
-0~01 |
233,547 |
809,394 |
-1,271 |
Sep18 |
180504 |
121~21 |
121~28 |
121~20 |
121~20 |
-0~01 |
7,129 |
6,642 |
+6,611 |
Total Volume and Open Interest |
240,676 |
816,036 |
+5,340 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180504 |
99.28 |
99.29 |
99.28 |
99.28 |
-0.01 |
115,239 |
683,956 |
-8,733 |
Sep18 |
180504 |
99.19 |
99.19 |
99.17 |
99.18 |
-0.01 |
103,517 |
445,877 |
-2,215 |
Dec18 |
180504 |
99.10 |
99.11 |
99.09 |
99.11 |
unch |
161,415 |
530,406 |
-22,326 |
Mar19 |
180504 |
99.02 |
99.04 |
99.02 |
99.03 |
unch |
104,504 |
343,492 |
-16,077 |
Jun19 |
180504 |
98.96 |
98.97 |
98.94 |
98.95 |
-0.01 |
94,053 |
352,214 |
-15,169 |
Sep19 |
180504 |
98.88 |
98.90 |
98.86 |
98.88 |
-0.01 |
77,271 |
175,448 |
-8,185 |
Total Volume and Open Interest |
997,558 |
3,719,136 |
-71,476 |
3-Mth Euribor(LIFFE) |
Jun18 |
180507 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
29,248 |
538,776 |
-2,250 |
Sep18 |
180507 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
39,712 |
549,048 |
-1,193 |
Dec18 |
180507 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
49,360 |
538,034 |
-1,365 |
Total Volume and Open Interest |
1,107,059 |
5,090,741 |
-42,124 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180507 |
98.02 |
98.04 |
98.01 |
98.04 |
+0.02 |
10,368 |
157,693 |
-8,491 |
Sep18 |
180507 |
98.02 |
98.04 |
98.00 |
98.04 |
+0.02 |
30,107 |
237,604 |
-6,020 |
Dec18 |
180507 |
97.96 |
98.00 |
97.95 |
97.99 |
+0.02 |
25,303 |
193,910 |
-2,343 |
Mar19 |
180507 |
97.89 |
97.93 |
97.88 |
97.92 |
+0.02 |
23,462 |
143,462 |
+1,808 |
Jun19 |
180507 |
97.82 |
97.85 |
97.81 |
97.84 |
+0.02 |
11,206 |
104,677 |
-2,153 |
Sep19 |
180507 |
97.74 |
97.77 |
97.72 |
97.76 |
+0.01 |
5,489 |
108,219 |
-868 |
Dec19 |
180507 |
97.67 |
97.70 |
97.66 |
97.68 |
+0.01 |
5,723 |
74,809 |
-666 |
Mar20 |
180507 |
97.61 |
97.64 |
97.60 |
97.62 |
+0.01 |
2,030 |
41,732 |
-38 |
Jun20 |
180507 |
97.58 |
97.58 |
97.55 |
97.55 |
+0.01 |
3 |
3,904 |
+1 |
Sep20 |
180507 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.01 |
0 |
3,602 |
+0 |
Total Volume and Open Interest |
113,847 |
1,071,862 |
-18,918 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180507 |
97.21 |
97.26 |
97.21 |
97.23 |
+0.01 |
155,073 |
1,112,627 |
-19,109 |
Sep18 |
180507 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.01 |
0 |
362 |
+0 |
Total Volume and Open Interest |
155,073 |
1,112,989 |
-19,109 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180507 |
97.79 |
97.82 |
97.78 |
97.80 |
+0.01 |
148,794 |
1,028,065 |
-18,849 |
Sep18 |
180507 |
97.80 |
97.80 |
97.80 |
97.80 |
+0.03 |
|
|
|
Total Volume and Open Interest |
148,794 |
1,028,065 |
-18,849 |
Gold(CMX) |
Jun18 |
180507 |
1316.3 |
1320.1 |
1310.6 |
1314.1 |
-0.6 |
306,718 |
318,357 |
-9,772 |
Aug18 |
180507 |
1321.9 |
1326.4 |
1316.9 |
1320.4 |
-0.6 |
12,605 |
93,060 |
+5,674 |
Oct18 |
180507 |
1331.3 |
1331.8 |
1323.4 |
1326.7 |
-0.6 |
537 |
9,124 |
-117 |
Dec18 |
180507 |
1334.3 |
1338.0 |
1329.7 |
1333.1 |
-0.6 |
3,408 |
61,426 |
+145 |
Feb19 |
180507 |
1344.0 |
1344.0 |
1337.0 |
1339.6 |
-0.5 |
52 |
2,755 |
+45 |
Apr19 |
180507 |
1346.0 |
1346.0 |
1346.0 |
1346.0 |
-0.5 |
15 |
3,319 |
-8 |
Jun19 |
180507 |
1356.4 |
1356.4 |
1351.5 |
1352.7 |
-0.5 |
33 |
3,379 |
+33 |
Aug19 |
180507 |
1359.3 |
1359.3 |
1359.3 |
1359.3 |
-0.5 |
0 |
92 |
+0 |
Oct19 |
180507 |
1366.1 |
1366.1 |
1366.1 |
1366.1 |
-0.5 |
0 |
31 |
+0 |
Dec19 |
180507 |
1376.2 |
1377.2 |
1369.6 |
1372.9 |
-0.5 |
5 |
3,670 |
+1 |
Feb20 |
180507 |
1379.5 |
1379.5 |
1379.5 |
1379.5 |
-0.5 |
|
|
|
Total Volume and Open Interest |
323,532 |
497,125 |
-3,940 |
Silver(CMX) |
May18 |
180507 |
1649.0 |
1651.0 |
1635.5 |
1641.3 |
-2.1 |
642 |
879 |
-249 |
Jul18 |
180507 |
1655.0 |
1660.0 |
1643.0 |
1649.5 |
-2.4 |
68,255 |
141,772 |
+237 |
Sep18 |
180507 |
1664.0 |
1668.0 |
1652.0 |
1658.2 |
-2.3 |
927 |
20,338 |
+178 |
Dec18 |
180507 |
1676.0 |
1681.5 |
1665.5 |
1671.7 |
-2.3 |
1,384 |
27,065 |
+160 |
Mar19 |
180507 |
1679.0 |
1692.5 |
1679.0 |
1685.3 |
-2.2 |
29 |
929 |
-25 |
May19 |
180507 |
1695.5 |
1695.5 |
1695.0 |
1695.3 |
-2.2 |
0 |
130 |
+0 |
Jul19 |
180507 |
1704.8 |
1704.8 |
1704.8 |
1704.8 |
-2.2 |
1 |
597 |
+0 |
Total Volume and Open Interest |
71,420 |
193,685 |
+290 |
Platinum(NYMEX) |
Jul18 |
180507 |
912.8 |
920.0 |
910.4 |
913.3 |
+3.0 |
14,117 |
75,470 |
-309 |
Oct18 |
180507 |
918.0 |
924.4 |
916.9 |
918.3 |
+3.0 |
163 |
5,357 |
+26 |
Jan19 |
180507 |
925.5 |
925.5 |
923.0 |
924.0 |
+4.3 |
8 |
79 |
+0 |
Apr19 |
180507 |
930.6 |
930.6 |
930.6 |
930.6 |
+4.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,306 |
80,952 |
-283 |
Palladium(NYMEX) |
Jun18 |
180507 |
961.60 |
973.90 |
960.60 |
962.10 |
+4.85 |
3,372 |
16,732 |
-320 |
Sep18 |
180507 |
959.00 |
968.90 |
958.60 |
959.20 |
+5.55 |
272 |
5,857 |
+136 |
Dec18 |
180507 |
955.50 |
955.50 |
955.50 |
955.50 |
+5.55 |
108 |
273 |
+10 |
Total Volume and Open Interest |
3,752 |
22,870 |
-174 |
Copper(CMX) |
May18 |
180507 |
305.50 |
308.30 |
304.50 |
305.95 |
-0.60 |
526 |
3,213 |
-297 |
Jul18 |
180507 |
308.50 |
310.45 |
306.25 |
307.90 |
-0.65 |
110,564 |
132,588 |
-1,328 |
Sep18 |
180507 |
310.80 |
312.35 |
308.35 |
310.05 |
-0.50 |
7,939 |
35,856 |
+917 |
Dec18 |
180507 |
312.40 |
314.90 |
310.90 |
312.75 |
-0.35 |
4,642 |
36,966 |
+477 |
Mar19 |
180507 |
315.55 |
316.60 |
313.30 |
315.20 |
-0.25 |
2,839 |
11,900 |
+627 |
Total Volume and Open Interest |
127,969 |
243,373 |
+495 |
E-mini DJIA Index(CBOT) |
Jun18 |
180507 |
24226 |
24425 |
24204 |
24301 |
+73 |
329,134 |
100,404 |
-2,070 |
Sep18 |
180507 |
24270 |
24428 |
24226 |
24313 |
+73 |
305 |
2,323 |
+16 |
Dec18 |
180507 |
24362 |
24455 |
24269 |
24334 |
+64 |
9 |
344 |
+0 |
Mar19 |
180507 |
24370 |
24370 |
24370 |
24370 |
+71 |
0 |
11 |
+0 |
Total Volume and Open Interest |
329,448 |
103,082 |
-2,054 |
S & P 500(CME) |
Jun18 |
180507 |
2665.60 |
2681.00 |
2661.70 |
2670.00 |
+6.90 |
6,009 |
79,073 |
+3,645 |
Sep18 |
180507 |
2674.20 |
2686.50 |
2666.50 |
2674.20 |
+6.70 |
7,680 |
16,707 |
+7,680 |
Dec18 |
180507 |
2678.50 |
2690.60 |
2670.60 |
2678.50 |
+6.90 |
0 |
300 |
+0 |
Mar19 |
180507 |
2684.00 |
2696.90 |
2676.90 |
2684.00 |
+6.10 |
|
|
|
Total Volume and Open Interest |
13,689 |
96,080 |
+11,325 |
S & P 500 E-Mini(CME) |
Jun18 |
180507 |
2662.75 |
2681.50 |
2661.25 |
2670.00 |
+7.00 |
2,146,587 |
2,859,232 |
+1,334 |
Sep18 |
180507 |
2667.00 |
2686.00 |
2666.25 |
2674.25 |
+6.75 |
17,407 |
100,147 |
+8,420 |
Dec18 |
180507 |
2679.25 |
2689.75 |
2670.50 |
2678.50 |
+7.00 |
3,564 |
41,052 |
+66 |
Mar19 |
180507 |
2688.25 |
2690.00 |
2678.00 |
2684.00 |
+6.00 |
4 |
2,009 |
-2 |
Total Volume and Open Interest |
2,167,562 |
3,002,440 |
+9,818 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180507 |
6779.00 |
6851.25 |
6772.25 |
6826.00 |
+51.25 |
518,811 |
228,609 |
+2,726 |
Sep18 |
180507 |
6815.00 |
6874.50 |
6798.50 |
6851.00 |
+52.25 |
878 |
10,797 |
-67 |
Dec18 |
180507 |
6850.00 |
6900.00 |
6847.50 |
6875.25 |
+51.25 |
36 |
119 |
+0 |
Total Volume and Open Interest |
519,725 |
239,532 |
+2,659 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180507 |
1899.70 |
1917.50 |
1897.60 |
1908.00 |
+10.30 |
17,110 |
75,229 |
-89 |
Sep18 |
180507 |
1912.60 |
1921.40 |
1912.60 |
1912.60 |
+9.10 |
0 |
4 |
+0 |
Dec18 |
180507 |
1916.30 |
1916.30 |
1916.30 |
1916.30 |
+8.70 |
|
|
|
Total Volume and Open Interest |
17,110 |
75,233 |
-89 |
Volatility Index(CBOE) |
May18 |
180507 |
15.85 |
16.01 |
15.55 |
15.73 |
-0.15 |
136,983 |
111,382 |
-10,505 |
Jun18 |
180507 |
16.40 |
16.50 |
16.12 |
16.33 |
-0.05 |
102,080 |
118,976 |
+8,076 |
Jul18 |
180507 |
16.80 |
16.85 |
16.57 |
16.77 |
unch |
20,048 |
41,306 |
+1,237 |
Aug18 |
180507 |
16.95 |
17.03 |
16.80 |
16.98 |
+0.05 |
13,161 |
30,060 |
+1,462 |
Total Volume and Open Interest |
285,391 |
372,227 |
+1,418 |
S & P 600(CME) |
Jun18 |
180507 |
966.80 |
966.80 |
966.80 |
966.80 |
+7.70 |
|
|
|
Sep18 |
180507 |
967.50 |
967.50 |
967.50 |
967.50 |
+7.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180507 |
1567.10 |
1588.40 |
1566.90 |
1581.10 |
+14.50 |
5,380 |
10,092 |
-124 |
Total Volume and Open Interest |
5,380 |
10,092 |
-124 |
Nikkei 225(CME) |
Jun18 |
180507 |
22510 |
22555 |
22360 |
22475 |
-5 |
8,209 |
44,755 |
+288 |
Sep18 |
180507 |
22485 |
22520 |
22400 |
22470 |
-5 |
32 |
33 |
+11 |
Total Volume and Open Interest |
8,241 |
44,788 |
+299 |
Nikkei 225(SGX) |
Jun18 |
180507 |
22310 |
22545 |
22165 |
22445 |
+110 |
24,507 |
154,918 |
+923 |
Sep18 |
180507 |
22365 |
22405 |
22365 |
22405 |
+110 |
0 |
678 |
+0 |
Dec18 |
180507 |
22265 |
22265 |
22265 |
22265 |
+110 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
24,507 |
172,000 |
+923 |
Nikkei 225 Mini(JPX) |
Jun18 |
180507 |
22480 |
22525 |
22345 |
22450 |
-20 |
553,348 |
394,269 |
+2,944 |
Sep18 |
180507 |
22425 |
22470 |
22290 |
22390 |
-20 |
8,272 |
10,969 |
-79 |
Dec18 |
180507 |
22285 |
22300 |
22125 |
22230 |
-20 |
327 |
2,939 |
+89 |
Total Volume and Open Interest |
591,364 |
441,262 |
+3,122 |
Nikkei 225(JPX) |
Jun18 |
180507 |
22480 |
22530 |
22350 |
22450 |
-20 |
42,101 |
316,599 |
+1,802 |
Sep18 |
180507 |
22430 |
22470 |
22300 |
22390 |
-20 |
505 |
10,584 |
+30 |
Dec18 |
180507 |
22300 |
22310 |
22220 |
22230 |
-20 |
2 |
46,473 |
+1 |
Total Volume and Open Interest |
42,628 |
430,843 |
+2,028 |
Nikkei 225(CME) Yen |
Jun18 |
180507 |
22495 |
22545 |
22345 |
22470 |
unch |
38,862 |
68,698 |
+1,556 |
Sep18 |
180507 |
22445 |
22460 |
22320 |
22415 |
unch |
2 |
11 |
+2 |
Dec18 |
180507 |
22215 |
22215 |
22215 |
22215 |
-5 |
|
|
|
Total Volume and Open Interest |
38,864 |
68,709 |
+1,558 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180507 |
22470 |
22500 |
22360 |
22470 |
unch |
0 |
28 |
+0 |
Sep18 |
180507 |
22420 |
22420 |
22420 |
22420 |
+10 |
|
|
|
Dec18 |
180507 |
22220 |
22220 |
22220 |
22220 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180507 |
5516.5 |
5516.5 |
5481.0 |
5509.0 |
+15.0 |
69,297 |
331,937 |
+4,347 |
Jun18 |
180507 |
5455.0 |
5455.0 |
5422.5 |
5448.5 |
+14.5 |
946 |
34,040 |
+182 |
Jul18 |
180507 |
5440.0 |
5440.0 |
5440.0 |
5440.0 |
+15.0 |
|
|
|
Total Volume and Open Interest |
70,243 |
394,512 |
+4,529 |
Hang Seng Index(HKFE) |
May18 |
180507 |
29759 |
30046 |
29575 |
29757 |
-23 |
238,984 |
108,521 |
-4,225 |
Jun18 |
180507 |
29659 |
29896 |
29472 |
29649 |
-17 |
473 |
11,073 |
-55 |
Total Volume and Open Interest |
239,721 |
127,248 |
-4,189 |
DAX(EUREX) |
Jun18 |
180507 |
12881.0 |
12972.0 |
12818.0 |
12963.0 |
+136.0 |
109,446 |
132,394 |
-4,385 |
Sep18 |
180507 |
12858.5 |
12956.0 |
12830.0 |
12948.0 |
+136.0 |
77 |
3,470 |
-10 |
Dec18 |
180507 |
12825.0 |
12940.0 |
12825.0 |
12935.0 |
+136.0 |
140 |
347 |
+43 |
Total Volume and Open Interest |
109,663 |
136,211 |
-4,352 |
Mini-DAX(EUREX) |
Jun18 |
180507 |
12882.0 |
12971.0 |
12818.0 |
12963.0 |
+136.0 |
30,242 |
14,771 |
+269 |
Sep18 |
180507 |
12851.0 |
12953.0 |
12832.0 |
12948.0 |
+136.0 |
27 |
617 |
+20 |
Dec18 |
180507 |
12834.0 |
12935.0 |
12834.0 |
12935.0 |
+136.0 |
1 |
17 |
+2 |
Total Volume and Open Interest |
30,270 |
15,405 |
+291 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180507 |
3514 |
3524 |
3494 |
3522 |
+25 |
982,488 |
3,641,880 |
+13,608 |
Sep18 |
180507 |
3496 |
3513 |
3486 |
3512 |
+25 |
47 |
259,810 |
+2,408 |
Dec18 |
180507 |
3492 |
3495 |
3492 |
3495 |
+25 |
12 |
23,884 |
+4 |
Total Volume and Open Interest |
982,547 |
3,925,574 |
+16,020 |
Swiss Market Index(EUREX) |
Jun18 |
180507 |
8878 |
8968 |
8852 |
8951 |
+102 |
38,220 |
261,308 |
-4,388 |
Sep18 |
180507 |
8834 |
8928 |
8834 |
8921 |
+102 |
38 |
590 |
-6 |
Dec18 |
180507 |
8904 |
8904 |
8904 |
8904 |
+102 |
0 |
104 |
+0 |
Total Volume and Open Interest |
38,258 |
262,002 |
-4,394 |
FT-SE 100(EURONEXT) |
Jun18 |
180504 |
7502.00 |
7544.00 |
7473.50 |
7523.00 |
+62.50 |
129,824 |
616,070 |
-6,415 |
Sep18 |
180504 |
7418.50 |
7455.00 |
7416.00 |
7455.00 |
+62.50 |
4 |
5,930 |
+50 |
Dec18 |
180504 |
7418.50 |
7418.50 |
7418.50 |
7418.50 |
+62.50 |
1 |
1,372 |
+1 |
Total Volume and Open Interest |
129,829 |
623,372 |
-6,364 |
SPI 200(SFE) |
Jun18 |
180507 |
6054.0 |
6098.0 |
6035.0 |
6064.0 |
+10.0 |
66,854 |
300,517 |
+2,327 |
Sep18 |
180507 |
6020.0 |
6028.0 |
6004.0 |
6004.0 |
+11.0 |
20 |
2,695 |
+16 |
Dec18 |
180507 |
5994.0 |
5994.0 |
5994.0 |
5994.0 |
+11.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
66,913 |
308,283 |
+2,353 |
FTSE MIB(ISE) |
Jun18 |
180507 |
23955.00 |
24175.00 |
23880.00 |
24157.00 |
+234.00 |
19,024 |
59,819 |
-288 |
Sep18 |
180507 |
23815.00 |
24040.00 |
23780.00 |
24017.00 |
+234.00 |
52 |
79 |
-5 |
Dec18 |
180507 |
23882.00 |
23882.00 |
23882.00 |
23882.00 |
+239.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
19,076 |
59,905 |
-293 |
KOSPI 200(KFE) |
Jun18 |
180504 |
319.75 |
320.15 |
316.65 |
317.60 |
-1.55 |
149,046 |
235,216 |
-2,712 |
Sep18 |
180504 |
320.10 |
320.35 |
317.15 |
317.50 |
-2.10 |
204 |
15,124 |
+131 |
Dec18 |
180504 |
319.15 |
319.80 |
319.15 |
319.55 |
-0.90 |
6 |
39,105 |
+200 |
Total Volume and Open Interest |
149,308 |
316,188 |
-2,224 |
GSCI(CME) |
May18 |
180507 |
481.80 |
483.35 |
478.35 |
481.75 |
+2.20 |
283 |
14,455 |
+83 |
Jun18 |
180507 |
481.50 |
482.80 |
478.40 |
481.50 |
+2.35 |
69 |
1,209 |
+69 |
Jul18 |
180507 |
479.15 |
479.15 |
479.15 |
479.15 |
+2.35 |
|
|
|
Total Volume and Open Interest |
352 |
15,664 |
+152 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|