|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180508 |
1004.25 |
1011.75 |
1002.25 |
1011.25 |
+9.00 |
1,314 |
2,028 |
-770 |
Jul18 |
180508 |
1013.50 |
1023.50 |
1011.25 |
1020.25 |
+8.75 |
106,280 |
427,332 |
+655 |
Aug18 |
180508 |
1016.75 |
1026.50 |
1014.50 |
1023.25 |
+8.50 |
14,963 |
49,514 |
-592 |
Sep18 |
180508 |
1018.50 |
1026.75 |
1016.00 |
1023.75 |
+7.50 |
4,605 |
21,350 |
+852 |
Nov18 |
180508 |
1020.75 |
1028.25 |
1018.00 |
1025.25 |
+7.25 |
38,901 |
229,353 |
+739 |
Jan19 |
180508 |
1024.75 |
1033.00 |
1022.25 |
1030.00 |
+7.50 |
4,347 |
45,351 |
+553 |
Mar19 |
180508 |
1014.00 |
1020.75 |
1012.50 |
1017.50 |
+4.75 |
2,563 |
44,018 |
+447 |
May19 |
180508 |
1015.75 |
1020.00 |
1012.25 |
1017.50 |
+4.75 |
1,798 |
9,470 |
-160 |
Jul19 |
180508 |
1021.00 |
1026.00 |
1018.50 |
1024.50 |
+5.50 |
1,551 |
14,232 |
+562 |
Aug19 |
180508 |
1019.00 |
1023.25 |
1019.00 |
1021.75 |
+4.75 |
23 |
164 |
+4 |
Sep19 |
180508 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
+4.75 |
0 |
48 |
+0 |
Nov19 |
180508 |
988.75 |
989.75 |
984.00 |
987.25 |
+2.25 |
714 |
7,503 |
+214 |
Jan20 |
180508 |
990.25 |
990.25 |
990.25 |
990.25 |
+2.00 |
0 |
43 |
+0 |
Mar20 |
180508 |
985.25 |
985.25 |
985.25 |
985.25 |
+2.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
177,059 |
850,545 |
+2,504 |
Soybean Meal(CBOT) |
May18 |
180508 |
387.70 |
389.60 |
383.40 |
388.70 |
+3.90 |
1,237 |
1,048 |
-759 |
Jul18 |
180508 |
382.40 |
387.80 |
380.80 |
385.90 |
+3.40 |
46,929 |
259,126 |
-1,779 |
Aug18 |
180508 |
380.00 |
384.70 |
379.10 |
383.20 |
+2.70 |
12,551 |
48,709 |
+728 |
Sep18 |
180508 |
378.10 |
383.00 |
377.80 |
381.70 |
+2.80 |
7,501 |
35,567 |
+260 |
Oct18 |
180508 |
376.80 |
380.60 |
375.90 |
379.50 |
+2.70 |
5,757 |
29,410 |
+109 |
Dec18 |
180508 |
374.80 |
379.20 |
374.00 |
378.10 |
+3.10 |
15,598 |
96,973 |
+1,864 |
Jan19 |
180508 |
372.10 |
375.70 |
370.90 |
375.00 |
+3.20 |
2,602 |
14,941 |
-238 |
Mar19 |
180508 |
360.50 |
363.50 |
359.20 |
360.30 |
-0.20 |
2,030 |
16,853 |
+55 |
May19 |
180508 |
355.20 |
357.00 |
351.90 |
353.00 |
-1.50 |
1,049 |
8,926 |
+280 |
Jul19 |
180508 |
352.90 |
355.60 |
351.60 |
352.40 |
-1.30 |
923 |
4,951 |
+92 |
Total Volume and Open Interest |
97,007 |
523,244 |
+944 |
Soybean Oil(CBOT) |
May18 |
180508 |
30.56 |
30.68 |
30.45 |
30.49 |
-0.18 |
508 |
1,027 |
-99 |
Jul18 |
180508 |
30.81 |
31.00 |
30.56 |
30.69 |
-0.18 |
44,934 |
273,445 |
-1,819 |
Aug18 |
180508 |
30.96 |
31.10 |
30.68 |
30.80 |
-0.18 |
10,574 |
43,024 |
-206 |
Sep18 |
180508 |
31.15 |
31.24 |
30.83 |
30.94 |
-0.18 |
4,755 |
28,510 |
+119 |
Oct18 |
180508 |
31.29 |
31.38 |
30.95 |
31.08 |
-0.19 |
1,907 |
24,173 |
+990 |
Dec18 |
180508 |
31.55 |
31.73 |
31.30 |
31.42 |
-0.19 |
7,882 |
95,858 |
+650 |
Jan19 |
180508 |
31.88 |
31.99 |
31.58 |
31.69 |
-0.18 |
814 |
20,482 |
+158 |
Mar19 |
180508 |
32.21 |
32.28 |
31.91 |
32.02 |
-0.16 |
349 |
16,364 |
-12 |
May19 |
180508 |
32.35 |
32.60 |
32.22 |
32.34 |
-0.13 |
463 |
6,886 |
+92 |
Jul19 |
180508 |
32.64 |
32.90 |
32.52 |
32.63 |
-0.14 |
117 |
3,554 |
+17 |
Total Volume and Open Interest |
72,368 |
518,174 |
-119 |
Canola(WCE) |
May18 |
180508 |
528.0 |
528.0 |
528.0 |
528.0 |
+3.6 |
|
|
|
Jul18 |
180508 |
526.4 |
529.5 |
525.0 |
528.5 |
+3.6 |
8,891 |
101,916 |
-655 |
Nov18 |
180508 |
516.6 |
519.6 |
516.5 |
518.8 |
+2.2 |
6,888 |
88,239 |
-2,934 |
Jan19 |
180508 |
523.8 |
524.5 |
522.7 |
523.8 |
+2.3 |
774 |
9,515 |
+197 |
Mar19 |
180508 |
526.7 |
527.4 |
526.0 |
526.9 |
+2.9 |
43 |
1,649 |
+25 |
Total Volume and Open Interest |
16,596 |
201,671 |
-4,037 |
Corn(CBOT) |
May18 |
180508 |
392.75 |
396.00 |
391.25 |
395.50 |
+2.25 |
2,089 |
2,680 |
-923 |
Jul18 |
180508 |
400.50 |
404.00 |
399.25 |
403.25 |
+2.50 |
152,913 |
828,825 |
-2,229 |
Sep18 |
180508 |
408.00 |
411.50 |
407.25 |
411.25 |
+2.75 |
47,023 |
251,438 |
+2,588 |
Dec18 |
180508 |
416.00 |
419.75 |
415.25 |
419.50 |
+3.00 |
62,586 |
470,850 |
+8,228 |
Mar19 |
180508 |
424.25 |
428.25 |
424.00 |
428.25 |
+3.25 |
12,760 |
99,269 |
+2,287 |
May19 |
180508 |
429.00 |
433.25 |
428.75 |
433.25 |
+3.50 |
3,633 |
23,928 |
+353 |
Jul19 |
180508 |
433.00 |
437.00 |
433.00 |
437.00 |
+3.25 |
5,691 |
51,391 |
+798 |
Sep19 |
180508 |
413.75 |
416.00 |
413.25 |
415.25 |
+1.50 |
625 |
10,447 |
+207 |
Dec19 |
180508 |
417.00 |
420.25 |
416.75 |
419.75 |
+1.75 |
2,254 |
40,398 |
+14 |
Mar20 |
180508 |
427.50 |
427.75 |
426.25 |
427.75 |
+1.75 |
68 |
1,281 |
+53 |
Total Volume and Open Interest |
289,647 |
1,782,098 |
+11,377 |
Wheat(CBOT) |
May18 |
180508 |
515.50 |
517.75 |
515.50 |
517.75 |
+3.75 |
115 |
151 |
-102 |
Jul18 |
180508 |
511.00 |
520.25 |
506.75 |
514.50 |
+3.00 |
81,612 |
242,767 |
-1,454 |
Sep18 |
180508 |
527.75 |
536.75 |
524.25 |
531.50 |
+2.75 |
19,519 |
80,628 |
-177 |
Dec18 |
180508 |
550.25 |
558.25 |
546.25 |
553.00 |
+2.25 |
21,804 |
91,013 |
+1,057 |
Mar19 |
180508 |
567.00 |
576.50 |
564.75 |
571.50 |
+2.25 |
5,339 |
29,073 |
-290 |
May19 |
180508 |
575.25 |
584.75 |
573.75 |
580.50 |
+2.50 |
1,217 |
6,017 |
+319 |
Total Volume and Open Interest |
132,669 |
467,697 |
+32 |
Wheat(KCBT) |
May18 |
180508 |
518.50 |
518.50 |
518.50 |
518.50 |
-1.25 |
273 |
341 |
-27 |
Jul18 |
180508 |
538.50 |
546.50 |
534.50 |
538.25 |
-1.25 |
28,818 |
138,987 |
+1,365 |
Sep18 |
180508 |
556.75 |
564.75 |
553.00 |
556.50 |
-1.75 |
9,246 |
50,361 |
+1,443 |
Dec18 |
180508 |
581.00 |
589.50 |
578.00 |
582.00 |
-1.50 |
8,812 |
46,289 |
+1,784 |
Mar19 |
180508 |
599.25 |
606.75 |
596.00 |
600.00 |
-0.75 |
2,841 |
17,705 |
+150 |
May19 |
180508 |
607.50 |
613.50 |
603.25 |
607.25 |
-0.25 |
681 |
2,096 |
+141 |
Jul19 |
180508 |
608.00 |
616.75 |
606.75 |
611.00 |
unch |
446 |
4,712 |
+117 |
Total Volume and Open Interest |
51,252 |
261,434 |
+5,047 |
Wheat(MGE) |
May18 |
180508 |
619.25 |
619.25 |
619.25 |
619.25 |
+1.00 |
0 |
5 |
-5 |
Jul18 |
180508 |
610.75 |
617.50 |
607.50 |
614.00 |
+3.00 |
3,568 |
32,374 |
+553 |
Sep18 |
180508 |
616.50 |
624.50 |
616.00 |
621.00 |
+2.75 |
1,713 |
11,382 |
+266 |
Dec18 |
180508 |
629.00 |
635.75 |
627.75 |
633.25 |
+3.00 |
789 |
8,214 |
-32 |
Mar19 |
180508 |
642.00 |
646.00 |
640.00 |
644.50 |
+2.25 |
79 |
2,014 |
+6 |
May19 |
180508 |
650.00 |
655.00 |
650.00 |
652.50 |
+2.50 |
5 |
289 |
+1 |
Total Volume and Open Interest |
6,154 |
54,578 |
+789 |
Oats(CBOT) |
May18 |
180508 |
226.75 |
229.00 |
226.75 |
229.00 |
+3.75 |
0 |
3 |
+0 |
Jul18 |
180508 |
235.50 |
241.00 |
235.00 |
240.00 |
+3.75 |
311 |
4,682 |
-81 |
Sep18 |
180508 |
244.00 |
245.00 |
244.00 |
244.00 |
+3.00 |
17 |
231 |
+7 |
Dec18 |
180508 |
249.50 |
255.50 |
249.50 |
253.50 |
+2.50 |
69 |
848 |
+26 |
Total Volume and Open Interest |
397 |
5,794 |
-48 |
Rough Rice(CBOT) |
May18 |
180508 |
12.48 |
12.52 |
12.48 |
12.52 |
-0.01 |
20 |
20 |
+11 |
Jul18 |
180508 |
12.80 |
12.81 |
12.70 |
12.76 |
-0.02 |
171 |
6,575 |
-6 |
Sep18 |
180508 |
12.11 |
12.14 |
12.08 |
12.13 |
+0.01 |
13 |
2,578 |
+8 |
Nov18 |
180508 |
12.29 |
12.29 |
12.22 |
12.22 |
unch |
0 |
54 |
+0 |
Total Volume and Open Interest |
204 |
9,230 |
+13 |
Live Cattle(CME) |
Jun18 |
180508 |
105.450 |
106.930 |
104.600 |
106.300 |
+1.120 |
24,133 |
128,391 |
-2,552 |
Aug18 |
180508 |
104.350 |
104.800 |
103.300 |
104.480 |
+0.380 |
14,086 |
107,981 |
+3,585 |
Oct18 |
180508 |
107.250 |
107.580 |
106.050 |
107.350 |
+0.250 |
5,370 |
58,948 |
+579 |
Dec18 |
180508 |
111.430 |
111.730 |
110.250 |
111.535 |
+0.135 |
3,379 |
37,304 |
+281 |
Feb19 |
180508 |
113.700 |
113.900 |
112.450 |
113.680 |
-0.020 |
1,290 |
13,482 |
+269 |
Apr19 |
180508 |
115.035 |
115.035 |
113.635 |
114.600 |
-0.230 |
372 |
4,721 |
+136 |
Total Volume and Open Interest |
48,988 |
356,314 |
+2,502 |
Feeder Cattle(CME) |
May18 |
180508 |
137.630 |
138.050 |
135.935 |
137.735 |
+0.105 |
1,053 |
5,849 |
-255 |
Aug18 |
180508 |
143.750 |
143.900 |
141.685 |
143.735 |
+0.035 |
4,237 |
23,133 |
-12 |
Sep18 |
180508 |
144.485 |
144.485 |
142.200 |
144.035 |
-0.465 |
1,202 |
5,587 |
+168 |
Oct18 |
180508 |
144.830 |
144.985 |
142.500 |
144.400 |
-0.650 |
1,096 |
4,674 |
+21 |
Nov18 |
180508 |
145.600 |
145.600 |
142.985 |
144.900 |
-0.750 |
656 |
2,959 |
+295 |
Jan19 |
180508 |
141.500 |
141.500 |
139.600 |
141.285 |
-0.765 |
253 |
2,133 |
+53 |
Mar19 |
180508 |
139.000 |
139.000 |
137.300 |
138.800 |
-0.550 |
20 |
142 |
+16 |
Total Volume and Open Interest |
8,517 |
44,477 |
+286 |
Lean Hogs(CME) |
May18 |
180508 |
66.385 |
66.785 |
65.950 |
66.200 |
+0.120 |
730 |
2,346 |
-338 |
Jun18 |
180508 |
75.035 |
76.480 |
74.730 |
76.300 |
+2.120 |
18,893 |
91,046 |
-1,649 |
Jul18 |
180508 |
76.650 |
77.950 |
76.300 |
77.730 |
+1.830 |
12,470 |
50,563 |
+2,457 |
Aug18 |
180508 |
76.600 |
77.930 |
76.150 |
77.730 |
+1.680 |
4,563 |
30,305 |
+556 |
Oct18 |
180508 |
63.850 |
64.975 |
63.580 |
64.600 |
+1.100 |
3,442 |
52,604 |
-335 |
Dec18 |
180508 |
59.000 |
59.750 |
58.400 |
59.535 |
+0.855 |
1,417 |
19,816 |
+70 |
Feb19 |
180508 |
63.630 |
64.100 |
62.930 |
63.900 |
+0.650 |
608 |
4,736 |
+281 |
Apr19 |
180508 |
67.500 |
67.975 |
66.800 |
67.785 |
+0.435 |
255 |
3,054 |
-13 |
Total Volume and Open Interest |
42,436 |
254,729 |
+1,061 |
Class III Milk(CME) |
May18 |
180508 |
15.31 |
15.37 |
15.24 |
15.25 |
-0.03 |
85 |
3,912 |
-6 |
Jun18 |
180508 |
15.78 |
15.95 |
15.78 |
15.86 |
+0.09 |
92 |
3,642 |
+30 |
Jul18 |
180508 |
16.16 |
16.27 |
16.14 |
16.18 |
+0.04 |
65 |
2,702 |
+36 |
Aug18 |
180508 |
16.49 |
16.56 |
16.48 |
16.52 |
+0.06 |
54 |
1,988 |
+23 |
Sep18 |
180508 |
16.73 |
16.75 |
16.69 |
16.74 |
+0.05 |
52 |
2,169 |
+17 |
Oct18 |
180508 |
16.72 |
16.75 |
16.71 |
16.74 |
+0.02 |
91 |
1,987 |
+24 |
Nov18 |
180508 |
16.60 |
16.62 |
16.55 |
16.59 |
+0.04 |
43 |
1,842 |
+21 |
Dec18 |
180508 |
16.44 |
16.48 |
16.44 |
16.47 |
+0.03 |
46 |
1,743 |
+9 |
Jan19 |
180508 |
16.10 |
16.15 |
16.10 |
16.15 |
+0.03 |
16 |
326 |
+16 |
Feb19 |
180508 |
16.02 |
16.02 |
16.02 |
16.02 |
+0.05 |
15 |
248 |
+15 |
Mar19 |
180508 |
16.00 |
16.00 |
16.00 |
16.00 |
+0.04 |
20 |
98 |
+10 |
Apr19 |
180508 |
15.90 |
15.91 |
15.90 |
15.90 |
+0.01 |
42 |
87 |
+29 |
May19 |
180508 |
15.94 |
15.95 |
15.94 |
15.94 |
+0.05 |
10 |
59 |
+0 |
Total Volume and Open Interest |
701 |
21,113 |
+276 |
Cocoa(ICE) |
May18 |
180508 |
2794 |
2794 |
2794 |
2794 |
-76 |
0 |
45 |
-8 |
Jul18 |
180508 |
2831 |
2846 |
2758 |
2773 |
-75 |
15,768 |
137,245 |
-1,882 |
Sep18 |
180508 |
2847 |
2862 |
2783 |
2797 |
-72 |
6,908 |
60,025 |
+622 |
Dec18 |
180508 |
2842 |
2849 |
2784 |
2799 |
-62 |
2,977 |
47,131 |
-426 |
Mar19 |
180508 |
2821 |
2827 |
2765 |
2783 |
-59 |
2,539 |
34,381 |
+727 |
May19 |
180508 |
2812 |
2812 |
2768 |
2778 |
-58 |
244 |
12,111 |
-12 |
Jul19 |
180508 |
2807 |
2807 |
2763 |
2774 |
-58 |
59 |
5,151 |
+9 |
Total Volume and Open Interest |
28,911 |
307,552 |
-963 |
Coffee "C"(ICE) |
May18 |
180508 |
116.55 |
116.55 |
116.55 |
116.55 |
-1.65 |
1 |
143 |
-1 |
Jul18 |
180508 |
120.75 |
121.60 |
119.35 |
119.60 |
-1.15 |
23,212 |
132,510 |
-3,377 |
Sep18 |
180508 |
123.20 |
123.95 |
121.75 |
122.00 |
-1.15 |
7,023 |
47,826 |
+537 |
Dec18 |
180508 |
126.50 |
127.40 |
125.20 |
125.40 |
-1.20 |
2,842 |
33,539 |
+193 |
Mar19 |
180508 |
130.10 |
130.85 |
128.70 |
128.90 |
-1.15 |
1,628 |
11,970 |
+107 |
May19 |
180508 |
132.05 |
133.15 |
131.00 |
131.20 |
-1.15 |
834 |
8,795 |
+338 |
Total Volume and Open Interest |
36,430 |
243,803 |
-1,800 |
Orange Juice(ICE) |
May18 |
180508 |
162.50 |
162.50 |
162.50 |
162.50 |
-3.15 |
0 |
17 |
+0 |
Jul18 |
180508 |
164.40 |
164.85 |
158.80 |
161.40 |
-3.20 |
1,611 |
10,091 |
+27 |
Sep18 |
180508 |
164.35 |
164.60 |
159.05 |
161.55 |
-3.10 |
147 |
1,293 |
+34 |
Nov18 |
180508 |
164.25 |
164.25 |
159.50 |
161.95 |
-3.05 |
84 |
1,126 |
+39 |
Jan19 |
180508 |
161.85 |
161.85 |
161.85 |
161.85 |
-2.95 |
7 |
133 |
+4 |
Mar19 |
180508 |
160.95 |
160.95 |
160.95 |
160.95 |
-2.85 |
1 |
34 |
+1 |
Total Volume and Open Interest |
1,850 |
12,702 |
+105 |
Sugar #11(ICE) |
Jul18 |
180508 |
11.36 |
11.59 |
11.32 |
11.56 |
+0.24 |
42,781 |
516,406 |
+28 |
Oct18 |
180508 |
11.70 |
11.94 |
11.66 |
11.92 |
+0.24 |
20,763 |
211,903 |
+410 |
Mar19 |
180508 |
12.79 |
12.99 |
12.76 |
12.98 |
+0.20 |
14,025 |
151,721 |
+3,527 |
May19 |
180508 |
13.09 |
13.25 |
13.06 |
13.25 |
+0.16 |
9,012 |
45,097 |
+2,709 |
Jul19 |
180508 |
13.28 |
13.40 |
13.25 |
13.40 |
+0.12 |
4,511 |
26,312 |
+2,516 |
Oct19 |
180508 |
13.51 |
13.61 |
13.47 |
13.61 |
+0.10 |
2,381 |
28,706 |
+829 |
Mar20 |
180508 |
14.14 |
14.26 |
14.11 |
14.26 |
+0.12 |
2,174 |
8,122 |
+1,444 |
May20 |
180508 |
14.13 |
14.25 |
14.13 |
14.25 |
+0.14 |
291 |
2,145 |
+44 |
Total Volume and Open Interest |
96,055 |
993,101 |
+11,551 |
London Cocoa(LCE) |
May18 |
180508 |
1905 |
1915 |
1865 |
1866 |
-18 |
900 |
33,910 |
-304 |
Jul18 |
180508 |
1961 |
1971 |
1931 |
1934 |
+2 |
8,809 |
73,876 |
-2,562 |
Sep18 |
180508 |
1998 |
2009 |
1972 |
1975 |
+1 |
3,025 |
44,629 |
+86 |
Dec18 |
180508 |
1998 |
2004 |
1969 |
1971 |
-1 |
2,255 |
57,424 |
-514 |
Mar19 |
180508 |
1977 |
1979 |
1950 |
1954 |
+1 |
2,088 |
44,362 |
+48 |
May19 |
180508 |
1965 |
1968 |
1945 |
1946 |
+1 |
261 |
14,520 |
+160 |
Jul19 |
180508 |
1955 |
1955 |
1940 |
1940 |
-1 |
112 |
9,019 |
-24 |
Total Volume and Open Interest |
17,523 |
286,660 |
-3,093 |
London Sugar(LCE) |
Aug18 |
180508 |
320.00 |
328.30 |
318.30 |
327.60 |
+6.50 |
3,511 |
50,465 |
-867 |
Oct18 |
180508 |
318.20 |
323.60 |
317.30 |
321.90 |
+2.40 |
1,027 |
22,830 |
+105 |
Dec18 |
180508 |
324.80 |
330.40 |
324.00 |
329.60 |
+3.60 |
401 |
9,676 |
+85 |
Mar19 |
180508 |
332.40 |
337.10 |
331.90 |
336.70 |
+3.10 |
230 |
5,928 |
+24 |
May19 |
180508 |
337.90 |
341.60 |
337.00 |
341.60 |
+2.70 |
115 |
2,770 |
-24 |
Total Volume and Open Interest |
5,302 |
95,149 |
-681 |
Cotton(ICE) |
May18 |
180508 |
85.38 |
85.38 |
85.38 |
85.38 |
-0.61 |
13 |
26 |
+13 |
Jul18 |
180508 |
86.12 |
86.87 |
85.11 |
85.38 |
-0.61 |
22,647 |
143,425 |
+3,684 |
Oct18 |
180508 |
81.61 |
81.85 |
81.57 |
81.85 |
-0.80 |
2 |
15 |
-2 |
Dec18 |
180508 |
80.33 |
80.82 |
79.81 |
80.10 |
-0.23 |
9,293 |
110,652 |
+1,386 |
Mar19 |
180508 |
80.12 |
80.45 |
79.50 |
79.83 |
-0.24 |
737 |
16,753 |
+237 |
May19 |
180508 |
80.28 |
80.35 |
79.55 |
79.80 |
-0.18 |
98 |
1,686 |
+10 |
Total Volume and Open Interest |
33,362 |
281,665 |
+5,773 |
Lumber(CME) |
May18 |
180508 |
605.1 |
610.0 |
598.9 |
602.0 |
-4.0 |
179 |
668 |
-9 |
Jul18 |
180508 |
587.6 |
594.6 |
583.1 |
592.4 |
+5.9 |
196 |
5,109 |
+8 |
Sep18 |
180508 |
570.0 |
576.7 |
567.0 |
574.7 |
+4.8 |
64 |
774 |
+19 |
Nov18 |
180508 |
540.7 |
546.0 |
540.7 |
544.6 |
+4.6 |
46 |
238 |
+16 |
Total Volume and Open Interest |
518 |
6,967 |
+52 |
Crude Oil(NYM) |
Jun18 |
180508 |
70.03 |
70.40 |
67.63 |
69.06 |
-1.67 |
690,876 |
506,546 |
-11,636 |
Jul18 |
180508 |
69.93 |
70.30 |
67.57 |
68.97 |
-1.65 |
160,906 |
308,251 |
+14,330 |
Aug18 |
180508 |
69.59 |
70.00 |
67.27 |
68.66 |
-1.60 |
67,981 |
170,017 |
-2,384 |
Sep18 |
180508 |
69.09 |
69.52 |
66.82 |
68.19 |
-1.57 |
64,208 |
247,472 |
+3,642 |
Oct18 |
180508 |
68.66 |
68.98 |
66.31 |
67.67 |
-1.54 |
28,666 |
125,929 |
+2,083 |
Nov18 |
180508 |
68.15 |
68.48 |
65.82 |
67.18 |
-1.51 |
26,122 |
92,921 |
-715 |
Dec18 |
180508 |
67.64 |
67.99 |
65.34 |
66.69 |
-1.48 |
76,144 |
298,937 |
+2,792 |
Jan19 |
180508 |
67.09 |
67.36 |
64.84 |
66.19 |
-1.44 |
6,632 |
106,096 |
+402 |
Feb19 |
180508 |
66.44 |
66.78 |
64.41 |
65.59 |
-1.42 |
5,068 |
60,797 |
-4 |
Mar19 |
180508 |
65.90 |
66.18 |
63.66 |
64.99 |
-1.39 |
12,258 |
79,651 |
+1,733 |
Apr19 |
180508 |
65.25 |
65.52 |
63.08 |
64.39 |
-1.36 |
1,507 |
34,051 |
+20 |
May19 |
180508 |
64.72 |
64.95 |
62.72 |
63.83 |
-1.31 |
1,253 |
30,828 |
+130 |
Jun19 |
180508 |
63.97 |
64.43 |
61.97 |
63.28 |
-1.27 |
17,518 |
149,241 |
+1,271 |
Jul19 |
180508 |
62.50 |
63.23 |
61.95 |
62.71 |
-1.23 |
1,658 |
28,984 |
+272 |
Aug19 |
180508 |
62.17 |
62.17 |
61.52 |
62.17 |
-1.19 |
2,940 |
25,554 |
+476 |
Sep19 |
180508 |
61.67 |
61.67 |
60.92 |
61.67 |
-1.15 |
3,354 |
37,915 |
+1,035 |
Total Volume and Open Interest |
1,202,307 |
2,695,178 |
+15,585 |
e-miNY Crude Oil(NYM) |
Jun18 |
180508 |
70.000 |
70.400 |
67.650 |
69.050 |
-1.675 |
16,726 |
2,736 |
+279 |
Jul18 |
180508 |
70.050 |
70.300 |
67.575 |
68.975 |
-1.650 |
558 |
540 |
+71 |
Aug18 |
180508 |
69.700 |
69.975 |
67.525 |
68.650 |
-1.600 |
98 |
156 |
+1 |
Sep18 |
180508 |
69.025 |
69.425 |
67.200 |
68.200 |
-1.550 |
7 |
66 |
-1 |
Oct18 |
180508 |
68.550 |
68.600 |
67.675 |
67.675 |
-1.525 |
3 |
18 |
+1 |
Nov18 |
180508 |
66.825 |
67.175 |
66.825 |
67.175 |
-1.525 |
3 |
101 |
+1 |
Dec18 |
180508 |
67.500 |
67.850 |
65.900 |
66.700 |
-1.475 |
19 |
174 |
+3 |
Jan19 |
180508 |
67.000 |
67.050 |
66.200 |
66.200 |
-1.425 |
5 |
71 |
-1 |
Feb19 |
180508 |
66.750 |
66.750 |
65.600 |
65.600 |
-1.400 |
7 |
42 |
+1 |
Mar19 |
180508 |
64.350 |
65.000 |
64.350 |
65.000 |
-1.375 |
1 |
27 |
+0 |
Total Volume and Open Interest |
17,433 |
4,019 |
+356 |
NY Harbor ULSD(NYM) |
Jun18 |
180508 |
217.17 |
219.12 |
210.87 |
215.77 |
-2.73 |
64,028 |
132,453 |
-6,447 |
Jul18 |
180508 |
216.66 |
218.27 |
210.34 |
215.04 |
-3.04 |
37,123 |
96,326 |
+3,936 |
Aug18 |
180508 |
216.40 |
217.91 |
210.20 |
214.70 |
-3.27 |
18,085 |
35,605 |
+295 |
Sep18 |
180508 |
216.68 |
217.90 |
210.25 |
214.73 |
-3.39 |
14,393 |
34,953 |
+1,906 |
Oct18 |
180508 |
216.33 |
217.89 |
210.33 |
214.77 |
-3.43 |
6,595 |
20,593 |
+574 |
Nov18 |
180508 |
216.23 |
217.81 |
210.78 |
214.76 |
-3.44 |
5,520 |
19,367 |
+863 |
Dec18 |
180508 |
216.83 |
217.65 |
210.16 |
214.57 |
-3.39 |
12,152 |
51,231 |
+817 |
Jan19 |
180508 |
216.72 |
217.55 |
210.61 |
214.55 |
-3.36 |
1,448 |
10,891 |
+165 |
Feb19 |
180508 |
216.29 |
216.95 |
210.16 |
214.09 |
-3.35 |
823 |
4,685 |
+54 |
Mar19 |
180508 |
215.11 |
215.84 |
209.09 |
212.96 |
-3.34 |
865 |
3,815 |
+316 |
Apr19 |
180508 |
212.58 |
213.85 |
207.42 |
211.15 |
-3.32 |
443 |
2,939 |
+17 |
May19 |
180508 |
212.23 |
212.42 |
206.03 |
210.08 |
-3.29 |
606 |
1,412 |
-175 |
Jun19 |
180508 |
211.01 |
211.93 |
205.08 |
209.37 |
-3.26 |
3,599 |
12,768 |
+297 |
Jul19 |
180508 |
211.00 |
211.00 |
207.03 |
209.14 |
-3.21 |
14 |
547 |
+1 |
Total Volume and Open Interest |
165,895 |
435,748 |
+2,793 |
RBOB Gasoline(NYM) |
Jun18 |
180508 |
212.21 |
213.67 |
206.12 |
211.14 |
-2.26 |
72,874 |
149,336 |
-5,968 |
Jul18 |
180508 |
212.57 |
213.86 |
206.42 |
211.35 |
-2.44 |
46,901 |
97,391 |
+4,408 |
Aug18 |
180508 |
211.88 |
213.08 |
205.77 |
210.58 |
-2.55 |
18,158 |
39,446 |
+1,143 |
Sep18 |
180508 |
210.14 |
211.31 |
204.11 |
208.81 |
-2.63 |
16,270 |
50,967 |
+859 |
Oct18 |
180508 |
197.26 |
198.50 |
191.38 |
195.98 |
-2.66 |
6,787 |
33,105 |
-154 |
Nov18 |
180508 |
193.59 |
194.73 |
188.00 |
192.20 |
-2.74 |
4,754 |
25,021 |
-268 |
Dec18 |
180508 |
190.77 |
191.93 |
185.04 |
189.34 |
-2.86 |
6,143 |
33,754 |
-247 |
Jan19 |
180508 |
189.36 |
190.81 |
184.43 |
188.31 |
-2.86 |
1,187 |
15,861 |
+128 |
Feb19 |
180508 |
190.06 |
190.82 |
184.52 |
188.42 |
-2.81 |
522 |
4,552 |
-112 |
Mar19 |
180508 |
190.99 |
191.76 |
185.52 |
189.41 |
-2.81 |
1,171 |
4,057 |
+410 |
Total Volume and Open Interest |
176,126 |
465,076 |
+130 |
e-miNY RBOB Gasoline(NYM) |
Jun18 |
180508 |
211.14 |
211.14 |
211.14 |
211.14 |
-2.26 |
0 |
1 |
+0 |
Jul18 |
180508 |
211.35 |
211.35 |
211.35 |
211.35 |
-2.44 |
|
|
|
Aug18 |
180508 |
210.58 |
210.58 |
210.58 |
210.58 |
-2.55 |
|
|
|
Sep18 |
180508 |
208.81 |
208.81 |
208.81 |
208.81 |
-2.63 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun18 |
180508 |
2.736 |
2.773 |
2.706 |
2.732 |
-0.009 |
113,276 |
265,657 |
-8,920 |
Jul18 |
180508 |
2.761 |
2.797 |
2.735 |
2.760 |
-0.007 |
55,284 |
208,982 |
+4,944 |
Aug18 |
180508 |
2.768 |
2.799 |
2.740 |
2.767 |
-0.005 |
13,802 |
65,184 |
-509 |
Sep18 |
180508 |
2.753 |
2.782 |
2.725 |
2.752 |
-0.003 |
15,085 |
144,780 |
+4,599 |
Oct18 |
180508 |
2.759 |
2.791 |
2.734 |
2.759 |
-0.005 |
12,736 |
122,363 |
+94 |
Nov18 |
180508 |
2.801 |
2.829 |
2.775 |
2.797 |
-0.007 |
6,452 |
66,011 |
+402 |
Dec18 |
180508 |
2.903 |
2.927 |
2.876 |
2.897 |
-0.010 |
6,330 |
69,219 |
-335 |
Jan19 |
180508 |
2.985 |
3.013 |
2.958 |
2.978 |
-0.012 |
9,229 |
88,019 |
+277 |
Feb19 |
180508 |
2.949 |
2.974 |
2.923 |
2.942 |
-0.013 |
2,874 |
46,387 |
-245 |
Mar19 |
180508 |
2.844 |
2.867 |
2.819 |
2.833 |
-0.018 |
5,696 |
88,191 |
+73 |
Apr19 |
180508 |
2.559 |
2.567 |
2.525 |
2.536 |
-0.023 |
4,165 |
89,381 |
+595 |
May19 |
180508 |
2.532 |
2.536 |
2.497 |
2.506 |
-0.023 |
1,916 |
39,695 |
+490 |
Jun19 |
180508 |
2.562 |
2.567 |
2.528 |
2.537 |
-0.023 |
876 |
17,716 |
+91 |
Jul19 |
180508 |
2.591 |
2.599 |
2.562 |
2.571 |
-0.023 |
979 |
17,019 |
+383 |
Aug19 |
180508 |
2.600 |
2.603 |
2.565 |
2.576 |
-0.023 |
607 |
15,091 |
-255 |
Sep19 |
180508 |
2.585 |
2.588 |
2.551 |
2.561 |
-0.024 |
420 |
16,324 |
-167 |
Total Volume and Open Interest |
256,899 |
1,461,014 |
+3,726 |
Brent Crude Oil(ICE) |
Jul18 |
180508 |
75.60 |
76.18 |
73.10 |
74.85 |
-1.32 |
289,860 |
577,053 |
-13,601 |
Aug18 |
180508 |
75.20 |
75.89 |
72.81 |
74.57 |
-1.26 |
149,681 |
358,031 |
+12,263 |
Sep18 |
180508 |
74.72 |
75.37 |
72.38 |
74.06 |
-1.27 |
83,641 |
233,210 |
+369 |
Oct18 |
180508 |
74.20 |
74.83 |
71.87 |
73.53 |
-1.28 |
46,829 |
165,361 |
+4,686 |
Nov18 |
180508 |
73.72 |
74.32 |
71.42 |
73.04 |
-1.29 |
27,997 |
137,170 |
+3,607 |
Dec18 |
180508 |
73.20 |
73.80 |
70.96 |
72.53 |
-1.30 |
81,512 |
310,227 |
+3,066 |
Jan19 |
180508 |
72.80 |
73.22 |
70.51 |
72.05 |
-1.29 |
10,571 |
66,861 |
+1,122 |
Feb19 |
180508 |
72.35 |
72.79 |
70.04 |
71.56 |
-1.29 |
9,873 |
47,191 |
+1,427 |
Mar19 |
180508 |
71.88 |
72.29 |
69.59 |
71.09 |
-1.27 |
11,884 |
48,874 |
+2,078 |
Apr19 |
180508 |
69.95 |
70.63 |
69.95 |
70.63 |
-1.25 |
1,378 |
21,020 |
-316 |
May19 |
180508 |
70.86 |
71.18 |
68.81 |
70.16 |
-1.22 |
983 |
25,629 |
+8 |
Jun19 |
180508 |
70.47 |
70.83 |
68.23 |
69.69 |
-1.20 |
21,545 |
100,864 |
+2,380 |
Jul19 |
180508 |
69.28 |
69.28 |
69.28 |
69.28 |
-1.17 |
992 |
27,850 |
-294 |
Aug19 |
180508 |
68.84 |
68.84 |
68.84 |
68.84 |
-1.15 |
1,265 |
22,168 |
+129 |
Total Volume and Open Interest |
788,641 |
2,593,243 |
+19,078 |
Gas Oil(ICE) |
May18 |
180508 |
662.75 |
668.50 |
643.25 |
650.25 |
-15.25 |
41,424 |
83,793 |
-9,219 |
Jun18 |
180508 |
659.25 |
665.00 |
640.25 |
647.25 |
-15.50 |
98,210 |
223,028 |
-5,852 |
Jul18 |
180508 |
659.00 |
663.00 |
639.00 |
646.00 |
-15.75 |
58,791 |
127,017 |
+765 |
Aug18 |
180508 |
658.00 |
662.00 |
638.50 |
645.50 |
-15.50 |
23,163 |
57,875 |
+741 |
Sep18 |
180508 |
656.75 |
661.00 |
638.25 |
644.75 |
-15.25 |
12,041 |
66,680 |
-934 |
Oct18 |
180508 |
656.00 |
660.25 |
637.00 |
644.00 |
-15.00 |
8,400 |
58,139 |
-124 |
Nov18 |
180508 |
653.25 |
657.00 |
634.50 |
641.00 |
-14.75 |
4,850 |
23,682 |
-351 |
Dec18 |
180508 |
649.75 |
654.00 |
631.00 |
637.75 |
-15.00 |
16,773 |
97,489 |
+1,388 |
Jan19 |
180508 |
648.50 |
650.75 |
632.25 |
635.75 |
-15.00 |
1,560 |
26,103 |
+246 |
Feb19 |
180508 |
647.50 |
649.00 |
632.00 |
634.25 |
-14.75 |
1,064 |
22,315 |
+101 |
Total Volume and Open Interest |
286,594 |
1,014,051 |
-10,860 |
Ethanol(CBOT) |
Jun18 |
180508 |
1.485 |
1.502 |
1.465 |
1.474 |
-0.003 |
393 |
1,013 |
+171 |
Jul18 |
180508 |
1.479 |
1.510 |
1.476 |
1.481 |
-0.001 |
20 |
521 |
+15 |
Aug18 |
180508 |
1.486 |
1.503 |
1.485 |
1.485 |
-0.003 |
0 |
56 |
+0 |
Sep18 |
180508 |
1.510 |
1.510 |
1.492 |
1.496 |
+0.013 |
21 |
249 |
+18 |
Oct18 |
180508 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.013 |
10 |
83 |
+10 |
Nov18 |
180508 |
1.481 |
1.481 |
1.481 |
1.481 |
+0.013 |
0 |
16 |
+0 |
Dec18 |
180508 |
1.473 |
1.473 |
1.473 |
1.473 |
+0.013 |
0 |
39 |
+0 |
Jan19 |
180508 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.013 |
|
|
|
Total Volume and Open Interest |
444 |
1,977 |
+214 |
WTI Crude Oil(ICE) |
Jun18 |
180508 |
70.02 |
70.40 |
67.64 |
69.06 |
-1.67 |
51,436 |
97,238 |
+1,964 |
Jul18 |
180508 |
69.95 |
70.30 |
67.59 |
68.97 |
-1.65 |
58,703 |
81,807 |
+2,026 |
Aug18 |
180508 |
69.63 |
70.00 |
67.28 |
68.66 |
-1.60 |
29,154 |
44,405 |
+1,648 |
Sep18 |
180508 |
69.13 |
69.53 |
66.84 |
68.19 |
-1.57 |
16,441 |
51,915 |
+221 |
Oct18 |
180508 |
68.60 |
68.90 |
66.34 |
67.67 |
-1.54 |
11,059 |
22,599 |
+61 |
Nov18 |
180508 |
68.06 |
68.40 |
66.11 |
67.18 |
-1.51 |
5,607 |
18,670 |
-159 |
Dec18 |
180508 |
67.49 |
67.98 |
65.36 |
66.69 |
-1.48 |
18,921 |
125,807 |
+2,829 |
Jan19 |
180508 |
67.26 |
67.29 |
64.91 |
66.19 |
-1.44 |
1,910 |
13,145 |
+277 |
Feb19 |
180508 |
66.67 |
66.67 |
64.71 |
65.59 |
-1.42 |
781 |
10,995 |
+70 |
Mar19 |
180508 |
64.99 |
64.99 |
64.99 |
64.99 |
-1.39 |
778 |
12,712 |
+21 |
Apr19 |
180508 |
64.39 |
64.39 |
64.39 |
64.39 |
-1.36 |
174 |
3,637 |
+15 |
May19 |
180508 |
63.83 |
63.83 |
63.83 |
63.83 |
-1.31 |
33 |
5,657 |
+0 |
Jun19 |
180508 |
64.00 |
64.40 |
62.41 |
63.28 |
-1.27 |
3,428 |
45,110 |
+232 |
Jul19 |
180508 |
62.71 |
62.71 |
62.71 |
62.71 |
-1.23 |
23 |
3,376 |
+5 |
Aug19 |
180508 |
62.17 |
62.17 |
62.17 |
62.17 |
-1.19 |
103 |
5,308 |
-83 |
Sep19 |
180508 |
61.67 |
61.67 |
61.67 |
61.67 |
-1.15 |
270 |
8,507 |
+220 |
Total Volume and Open Interest |
207,604 |
667,226 |
+9,650 |
US Dollar Index(ICE) |
Jun18 |
180508 |
92.555 |
93.135 |
92.505 |
92.957 |
+0.365 |
25,441 |
34,471 |
-301 |
Sep18 |
180508 |
92.105 |
92.680 |
92.070 |
92.512 |
+0.365 |
156 |
1,547 |
+35 |
Dec18 |
180508 |
91.990 |
92.085 |
91.970 |
92.058 |
+0.365 |
11 |
578 |
+1 |
Total Volume and Open Interest |
25,611 |
36,613 |
-262 |
Australian Dollar(CME) |
Jun18 |
180508 |
75.16 |
75.28 |
74.34 |
74.49 |
-0.68 |
130,152 |
156,772 |
+220 |
Sep18 |
180508 |
75.18 |
75.31 |
74.43 |
74.55 |
-0.68 |
65 |
1,237 |
-8 |
Dec18 |
180508 |
74.63 |
74.63 |
74.54 |
74.63 |
-0.68 |
5 |
418 |
+0 |
Total Volume and Open Interest |
132,422 |
160,266 |
+412 |
British Pound(CME) |
Jun18 |
180508 |
135.81 |
136.16 |
135.06 |
135.59 |
-0.26 |
116,796 |
184,461 |
-2,927 |
Sep18 |
180508 |
136.59 |
136.70 |
135.68 |
136.18 |
-0.27 |
218 |
2,669 |
+7 |
Dec18 |
180508 |
136.88 |
137.28 |
136.81 |
136.81 |
-0.29 |
0 |
513 |
+0 |
Total Volume and Open Interest |
118,509 |
190,286 |
-2,211 |
Canadian Dollar(CME) |
Jun18 |
180508 |
77.69 |
77.72 |
76.99 |
77.24 |
-0.50 |
73,007 |
115,593 |
+550 |
Sep18 |
180508 |
77.83 |
77.83 |
77.16 |
77.39 |
-0.50 |
102 |
3,386 |
+16 |
Dec18 |
180508 |
77.81 |
77.81 |
77.28 |
77.52 |
-0.50 |
74 |
3,712 |
+13 |
Mar19 |
180508 |
78.10 |
78.10 |
77.50 |
77.65 |
-0.51 |
11 |
105 |
+4 |
Total Volume and Open Interest |
73,391 |
123,139 |
+416 |
Japanese Yen(CME) |
Jun18 |
180508 |
91.92 |
92.12 |
91.68 |
91.95 |
+0.01 |
115,433 |
161,086 |
-489 |
Sep18 |
180508 |
92.52 |
92.69 |
92.33 |
92.55 |
unch |
54 |
1,250 |
+10 |
Dec18 |
180508 |
93.32 |
93.34 |
93.17 |
93.21 |
unch |
39 |
550 |
+6 |
Total Volume and Open Interest |
116,050 |
163,522 |
-545 |
Swiss Franc(CME) |
Jun18 |
180508 |
100.01 |
100.28 |
99.86 |
100.10 |
+0.05 |
32,079 |
93,165 |
+3,149 |
Sep18 |
180508 |
100.96 |
101.13 |
100.70 |
100.92 |
+0.04 |
31 |
163 |
+10 |
Dec18 |
180508 |
101.81 |
101.90 |
101.68 |
101.81 |
+0.04 |
0 |
41 |
+0 |
Total Volume and Open Interest |
32,110 |
93,383 |
+3,159 |
EuroFX(CME) |
Jun18 |
180508 |
119.57 |
119.72 |
118.72 |
118.90 |
-0.69 |
268,952 |
498,246 |
-8,678 |
Sep18 |
180508 |
120.51 |
120.55 |
119.58 |
119.76 |
-0.69 |
753 |
5,889 |
+313 |
Dec18 |
180508 |
121.34 |
121.34 |
120.50 |
120.68 |
-0.69 |
118 |
3,662 |
+18 |
Total Volume and Open Interest |
276,469 |
513,716 |
-7,174 |
Mexican Peso(CME) |
May18 |
180508 |
510.25 |
510.25 |
510.25 |
510.25 |
-2.13 |
|
|
|
Jun18 |
180508 |
510.00 |
511.75 |
505.75 |
507.38 |
-2.25 |
67,200 |
207,397 |
-44 |
Total Volume and Open Interest |
67,201 |
208,735 |
-44 |
Brazilian Real(CME) |
Jun18 |
180508 |
280.35 |
280.50 |
277.65 |
279.80 |
-1.00 |
2,261 |
39,218 |
+251 |
Jul18 |
180508 |
279.60 |
279.60 |
277.00 |
278.95 |
-1.05 |
89 |
220 |
+61 |
Aug18 |
180508 |
278.10 |
278.10 |
278.10 |
278.10 |
-1.05 |
|
|
|
Sep18 |
180508 |
277.40 |
277.40 |
277.40 |
277.40 |
-1.05 |
|
|
|
Total Volume and Open Interest |
2,350 |
39,491 |
+312 |
30-Year T-Bonds(CBOT) |
Jun18 |
180508 |
143~150 |
143~220 |
142~290 |
143~120 |
-0~060 |
244,053 |
844,769 |
+1,519 |
Sep18 |
180508 |
142~250 |
142~270 |
142~030 |
142~170 |
-0~060 |
2,204 |
11,259 |
+1,775 |
Dec18 |
180508 |
141~260 |
141~260 |
141~260 |
141~260 |
-0~060 |
0 |
4 |
+0 |
Total Volume and Open Interest |
246,257 |
856,032 |
+3,294 |
10-Year T-Notes(CBOT) |
Jun18 |
180508 |
119~205 |
119~230 |
119~120 |
119~165 |
-0~055 |
1,337,672 |
3,675,165 |
+7,701 |
Sep18 |
180508 |
119~090 |
119~115 |
119~015 |
119~060 |
-0~055 |
6,951 |
33,709 |
+1,771 |
Dec18 |
180508 |
119~020 |
119~020 |
119~020 |
119~020 |
-0~055 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,344,623 |
3,708,878 |
+9,472 |
5-Year T-Notes(CBOT) |
Jun18 |
180508 |
113~150 |
113~164 |
113~106 |
113~130 |
-0~034 |
858,218 |
3,660,498 |
-30,790 |
Sep18 |
180508 |
113~056 |
113~072 |
113~016 |
113~036 |
-0~034 |
26,724 |
52,064 |
+12,841 |
Dec18 |
180508 |
112~162 |
112~162 |
112~162 |
112~162 |
-0~034 |
|
|
|
Total Volume and Open Interest |
884,942 |
3,712,562 |
-17,949 |
2 Year T-Notes(CBOT) |
Jun18 |
180508 |
106~000 |
106~006 |
105~312 |
105~314 |
-0~010 |
257,636 |
2,046,106 |
+13,073 |
Sep18 |
180508 |
105~260 |
105~260 |
105~244 |
105~246 |
-0~012 |
9,211 |
20,663 |
+8,313 |
Dec18 |
180508 |
105~146 |
105~146 |
105~146 |
105~146 |
-0~012 |
|
|
|
Total Volume and Open Interest |
266,847 |
2,066,769 |
+21,386 |
Eurodollars(CME) |
Jun18 |
180508 |
97.600 |
97.630 |
97.595 |
97.625 |
+0.020 |
336,854 |
1,683,448 |
-17,868 |
Sep18 |
180508 |
97.485 |
97.495 |
97.475 |
97.495 |
+0.010 |
215,651 |
1,529,067 |
+2,632 |
Dec18 |
180508 |
97.335 |
97.345 |
97.325 |
97.340 |
unch |
302,118 |
2,080,418 |
+30,708 |
Mar19 |
180508 |
97.225 |
97.235 |
97.215 |
97.230 |
-0.005 |
205,754 |
1,478,965 |
-11,106 |
Jun19 |
180508 |
97.130 |
97.140 |
97.115 |
97.130 |
-0.005 |
243,006 |
1,404,665 |
-2,882 |
Sep19 |
180508 |
97.065 |
97.080 |
97.050 |
97.060 |
-0.015 |
177,411 |
920,379 |
+524 |
Dec19 |
180508 |
97.005 |
97.020 |
96.990 |
97.000 |
-0.015 |
314,064 |
1,986,984 |
+29,885 |
Mar20 |
180508 |
96.985 |
96.995 |
96.960 |
96.975 |
-0.020 |
131,593 |
998,283 |
+1,355 |
Jun20 |
180508 |
96.975 |
96.985 |
96.950 |
96.965 |
-0.020 |
138,726 |
1,002,120 |
+6,170 |
Sep20 |
180508 |
96.965 |
96.985 |
96.940 |
96.955 |
-0.020 |
125,458 |
713,009 |
+5,171 |
Dec20 |
180508 |
96.950 |
96.960 |
96.920 |
96.935 |
-0.020 |
155,848 |
763,822 |
+22,578 |
Mar21 |
180508 |
96.950 |
96.965 |
96.920 |
96.940 |
-0.020 |
83,746 |
378,302 |
-7,109 |
Jun21 |
180508 |
96.950 |
96.965 |
96.915 |
96.940 |
-0.020 |
47,339 |
279,749 |
-5,133 |
Sep21 |
180508 |
96.950 |
96.965 |
96.915 |
96.935 |
-0.020 |
41,054 |
188,451 |
-171 |
Dec21 |
180508 |
96.935 |
96.950 |
96.900 |
96.920 |
-0.020 |
58,009 |
302,088 |
-2,567 |
Mar22 |
180508 |
96.935 |
96.950 |
96.895 |
96.920 |
-0.020 |
30,467 |
132,379 |
+3,855 |
Jun22 |
180508 |
96.930 |
96.940 |
96.885 |
96.915 |
-0.020 |
28,611 |
100,947 |
+6,107 |
Sep22 |
180508 |
96.925 |
96.935 |
96.885 |
96.910 |
-0.020 |
26,653 |
68,554 |
-473 |
Total Volume and Open Interest |
2,816,173 |
16,572,607 |
+26,424 |
Ultra T-Bond(CBOT) |
Jun18 |
180508 |
156~14 |
156~24 |
155~24 |
156~14 |
-0~05 |
100,815 |
976,446 |
+4,554 |
Sep18 |
180508 |
155~23 |
156~00 |
155~03 |
155~23 |
-0~05 |
9,390 |
24,640 |
+8,499 |
Dec18 |
180508 |
155~23 |
155~23 |
155~23 |
155~23 |
-0~05 |
|
|
|
Total Volume and Open Interest |
110,205 |
1,001,086 |
+13,053 |
Ultra 10-Yr T-Note(CBOT) |
Jun18 |
180508 |
127~240 |
127~275 |
127~125 |
127~190 |
-0~065 |
139,563 |
536,005 |
+9,758 |
Sep18 |
180508 |
126~260 |
126~260 |
126~210 |
126~260 |
-0~065 |
4 |
4 |
+4 |
Dec18 |
180508 |
126~260 |
126~260 |
126~260 |
126~260 |
-0~065 |
|
|
|
Total Volume and Open Interest |
139,567 |
536,009 |
+9,762 |
30 Day Federal Funds(CBOT) |
May18 |
180508 |
98.295 |
98.298 |
98.295 |
98.295 |
-0.003 |
9,017 |
208,592 |
-188 |
Jun18 |
180508 |
98.160 |
98.165 |
98.155 |
98.160 |
-0.005 |
54,259 |
179,669 |
-21,137 |
Jul18 |
180508 |
98.060 |
98.065 |
98.055 |
98.060 |
-0.005 |
100,670 |
307,657 |
-23,804 |
Aug18 |
180508 |
98.045 |
98.045 |
98.045 |
98.045 |
-0.005 |
33,870 |
196,758 |
+5,558 |
Sep18 |
180508 |
98.020 |
98.030 |
98.020 |
98.020 |
-0.005 |
15,692 |
94,622 |
+1,051 |
Oct18 |
180508 |
97.870 |
97.870 |
97.860 |
97.865 |
-0.005 |
35,446 |
234,813 |
+1,781 |
Total Volume and Open Interest |
364,077 |
2,166,559 |
-35,228 |
Japanese Govt Bonds(SGX) |
Jun18 |
180508 |
150.83 |
150.87 |
150.82 |
150.87 |
+0.03 |
268 |
18,749 |
+8 |
Sep18 |
180508 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.03 |
|
|
|
Dec18 |
180508 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.03 |
|
|
|
Total Volume and Open Interest |
268 |
18,749 |
+8 |
Euro-Buxl(EUREX) |
Jun18 |
180508 |
164.42 |
164.56 |
163.36 |
163.52 |
-1.06 |
41,226 |
267,698 |
-5,673 |
Sep18 |
180508 |
169.60 |
169.60 |
168.98 |
168.98 |
-1.18 |
1,164 |
17,675 |
+43 |
Dec18 |
180508 |
168.98 |
168.98 |
168.98 |
168.98 |
-1.18 |
|
|
|
Total Volume and Open Interest |
42,390 |
285,373 |
-5,630 |
Euro-Bund(EUREX) |
Jun18 |
180508 |
159.25 |
159.28 |
158.77 |
158.85 |
-0.46 |
626,752 |
1,981,088 |
-104,348 |
Sep18 |
180508 |
159.06 |
159.07 |
158.61 |
158.64 |
-0.48 |
35,566 |
94,825 |
-13,686 |
Dec18 |
180508 |
156.15 |
156.15 |
156.15 |
156.15 |
-0.46 |
0 |
1 |
+0 |
Total Volume and Open Interest |
662,318 |
2,075,914 |
-118,034 |
Euro-Bobl(EUREX) |
Jun18 |
180508 |
131.16 |
131.20 |
131.02 |
131.08 |
-0.10 |
356,861 |
1,618,083 |
-83,782 |
Sep18 |
180508 |
130.51 |
130.51 |
130.48 |
130.49 |
-0.10 |
2,397 |
44,255 |
+79 |
Dec18 |
180508 |
130.49 |
130.49 |
130.49 |
130.49 |
-0.10 |
|
|
|
Total Volume and Open Interest |
359,258 |
1,662,338 |
-83,703 |
Euro-Schatz(EUREX) |
Jun18 |
180508 |
111.92 |
111.93 |
111.90 |
111.92 |
+0.00 |
224,550 |
1,937,303 |
-53,515 |
Sep18 |
180508 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.01 |
116 |
6,863 |
+292 |
Dec18 |
180508 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.01 |
|
|
|
Total Volume and Open Interest |
224,666 |
1,944,166 |
-53,223 |
3-Mth Euribor(EUREX) |
Jun18 |
180508 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
0 |
5,917 |
+0 |
Sep18 |
180508 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
99 |
4,121 |
+99 |
Dec18 |
180508 |
100.300 |
100.310 |
100.300 |
100.310 |
unch |
0 |
13,166 |
-49 |
Total Volume and Open Interest |
589 |
36,081 |
+52 |
Long Gilt(LIFFE) |
Jun18 |
180508 |
122~17 |
122~22 |
122~02 |
122~04 |
-0~13 |
263,989 |
804,869 |
-4,525 |
Sep18 |
180508 |
121~20 |
121~20 |
121~06 |
121~06 |
-0~13 |
2,845 |
7,673 |
+1,031 |
Total Volume and Open Interest |
266,834 |
812,542 |
-3,494 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180508 |
99.28 |
99.28 |
99.26 |
99.27 |
-0.01 |
159,062 |
684,280 |
+324 |
Sep18 |
180508 |
99.18 |
99.19 |
99.16 |
99.17 |
-0.01 |
128,007 |
430,464 |
-15,413 |
Dec18 |
180508 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.02 |
142,004 |
520,973 |
-9,433 |
Mar19 |
180508 |
99.02 |
99.03 |
99.01 |
99.02 |
-0.01 |
97,760 |
341,606 |
-1,886 |
Jun19 |
180508 |
98.95 |
98.96 |
98.93 |
98.94 |
-0.01 |
173,669 |
374,146 |
+21,932 |
Sep19 |
180508 |
98.88 |
98.88 |
98.85 |
98.86 |
-0.02 |
89,843 |
176,834 |
+1,386 |
Total Volume and Open Interest |
1,270,176 |
3,724,350 |
+5,214 |
3-Mth Euribor(LIFFE) |
Jun18 |
180508 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
18,077 |
538,242 |
-534 |
Sep18 |
180508 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
29,071 |
548,747 |
-301 |
Dec18 |
180508 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
52,122 |
542,655 |
+4,621 |
Total Volume and Open Interest |
746,189 |
5,084,529 |
-6,212 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180508 |
98.03 |
98.05 |
98.03 |
98.05 |
+0.01 |
18,265 |
153,831 |
-3,862 |
Sep18 |
180508 |
98.03 |
98.05 |
98.03 |
98.04 |
unch |
48,582 |
232,475 |
-5,129 |
Dec18 |
180508 |
97.99 |
98.01 |
97.98 |
98.00 |
+0.01 |
47,068 |
196,984 |
+3,074 |
Mar19 |
180508 |
97.92 |
97.94 |
97.91 |
97.93 |
+0.01 |
19,738 |
145,674 |
+2,212 |
Jun19 |
180508 |
97.84 |
97.86 |
97.83 |
97.85 |
+0.01 |
18,055 |
106,063 |
+1,386 |
Sep19 |
180508 |
97.76 |
97.78 |
97.76 |
97.77 |
+0.01 |
10,446 |
110,528 |
+2,309 |
Dec19 |
180508 |
97.68 |
97.71 |
97.68 |
97.69 |
+0.01 |
21,273 |
83,343 |
+8,534 |
Mar20 |
180508 |
97.62 |
97.64 |
97.62 |
97.63 |
+0.01 |
3,193 |
42,746 |
+1,014 |
Jun20 |
180508 |
97.56 |
97.57 |
97.56 |
97.57 |
+0.02 |
378 |
4,032 |
+128 |
Sep20 |
180508 |
97.51 |
97.52 |
97.51 |
97.52 |
+0.02 |
22 |
3,602 |
+0 |
Total Volume and Open Interest |
187,174 |
1,081,599 |
+9,737 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180508 |
97.23 |
97.26 |
97.23 |
97.25 |
+0.02 |
147,200 |
1,119,896 |
+7,269 |
Sep18 |
180508 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.03 |
0 |
362 |
+0 |
Total Volume and Open Interest |
147,200 |
1,120,258 |
+7,269 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180508 |
97.80 |
97.82 |
97.79 |
97.81 |
+0.00 |
185,398 |
1,034,419 |
+6,354 |
Sep18 |
180508 |
97.81 |
97.81 |
97.81 |
97.81 |
+0.00 |
|
|
|
Total Volume and Open Interest |
185,398 |
1,034,419 |
+6,354 |
Gold(CMX) |
Jun18 |
180508 |
1314.1 |
1318.5 |
1306.2 |
1313.7 |
-0.4 |
308,476 |
314,224 |
-4,133 |
Aug18 |
180508 |
1321.1 |
1324.7 |
1312.4 |
1320.0 |
-0.4 |
13,280 |
99,372 |
+6,312 |
Oct18 |
180508 |
1326.1 |
1330.7 |
1319.0 |
1326.3 |
-0.4 |
508 |
9,221 |
+97 |
Dec18 |
180508 |
1333.7 |
1337.0 |
1325.1 |
1332.7 |
-0.4 |
2,683 |
61,266 |
-160 |
Feb19 |
180508 |
1340.7 |
1341.7 |
1333.1 |
1339.2 |
-0.4 |
61 |
2,801 |
+46 |
Apr19 |
180508 |
1347.7 |
1347.7 |
1342.9 |
1345.6 |
-0.4 |
17 |
3,226 |
-93 |
Jun19 |
180508 |
1353.9 |
1353.9 |
1352.3 |
1352.3 |
-0.4 |
22 |
3,388 |
+9 |
Aug19 |
180508 |
1358.9 |
1358.9 |
1358.9 |
1358.9 |
-0.4 |
0 |
92 |
+0 |
Oct19 |
180508 |
1365.7 |
1365.7 |
1365.7 |
1365.7 |
-0.4 |
0 |
31 |
+0 |
Dec19 |
180508 |
1365.5 |
1372.5 |
1365.5 |
1372.5 |
-0.4 |
39 |
3,655 |
-15 |
Feb20 |
180508 |
1379.1 |
1379.1 |
1379.1 |
1379.1 |
-0.4 |
|
|
|
Total Volume and Open Interest |
325,137 |
499,189 |
+2,064 |
Silver(CMX) |
May18 |
180508 |
1641.5 |
1646.0 |
1625.0 |
1638.8 |
-2.5 |
296 |
718 |
-161 |
Jul18 |
180508 |
1650.5 |
1655.0 |
1633.5 |
1647.2 |
-2.3 |
47,809 |
142,773 |
+1,001 |
Sep18 |
180508 |
1658.5 |
1663.0 |
1642.5 |
1656.0 |
-2.2 |
459 |
20,498 |
+160 |
Dec18 |
180508 |
1675.0 |
1677.0 |
1656.0 |
1669.8 |
-1.9 |
387 |
27,171 |
+106 |
Mar19 |
180508 |
1686.5 |
1686.5 |
1672.0 |
1683.9 |
-1.4 |
3 |
928 |
-1 |
May19 |
180508 |
1697.5 |
1697.5 |
1693.9 |
1693.9 |
-1.4 |
3 |
130 |
+0 |
Jul19 |
180508 |
1703.4 |
1703.4 |
1703.4 |
1703.4 |
-1.4 |
2 |
597 |
+0 |
Total Volume and Open Interest |
49,171 |
194,762 |
+1,077 |
Platinum(NYMEX) |
Jul18 |
180508 |
913.0 |
915.2 |
907.8 |
912.1 |
-1.2 |
13,222 |
75,153 |
-317 |
Oct18 |
180508 |
919.2 |
919.4 |
913.0 |
917.0 |
-1.3 |
221 |
5,459 |
+102 |
Jan19 |
180508 |
923.3 |
923.3 |
918.9 |
922.6 |
-1.4 |
22 |
84 |
+5 |
Apr19 |
180508 |
929.2 |
929.2 |
929.2 |
929.2 |
-1.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,465 |
80,742 |
-210 |
Palladium(NYMEX) |
Jun18 |
180508 |
965.60 |
971.00 |
959.00 |
963.40 |
+1.30 |
2,596 |
16,708 |
-24 |
Sep18 |
180508 |
964.30 |
966.50 |
956.00 |
960.60 |
+1.40 |
233 |
6,003 |
+146 |
Dec18 |
180508 |
954.40 |
954.40 |
954.40 |
954.40 |
-1.10 |
0 |
273 |
+0 |
Total Volume and Open Interest |
2,829 |
22,992 |
+122 |
Copper(CMX) |
May18 |
180508 |
305.80 |
306.95 |
299.80 |
304.05 |
-1.90 |
689 |
3,153 |
-60 |
Jul18 |
180508 |
307.35 |
309.10 |
301.40 |
305.90 |
-2.00 |
80,789 |
133,811 |
+1,223 |
Sep18 |
180508 |
309.50 |
311.20 |
303.55 |
308.10 |
-1.95 |
6,597 |
35,679 |
-177 |
Dec18 |
180508 |
313.20 |
313.85 |
306.25 |
310.75 |
-2.00 |
2,411 |
37,040 |
+74 |
Mar19 |
180508 |
315.70 |
316.15 |
308.70 |
313.25 |
-1.95 |
826 |
12,139 |
+239 |
Total Volume and Open Interest |
92,573 |
244,825 |
+1,452 |
E-mini DJIA Index(CBOT) |
Jun18 |
180508 |
24284 |
24355 |
24135 |
24307 |
+6 |
233,196 |
99,662 |
-742 |
Sep18 |
180508 |
24310 |
24363 |
24147 |
24319 |
+6 |
221 |
2,358 |
+35 |
Dec18 |
180508 |
24344 |
24362 |
24203 |
24349 |
+15 |
1 |
344 |
+0 |
Mar19 |
180508 |
24403 |
24403 |
24403 |
24403 |
+33 |
0 |
11 |
+0 |
Total Volume and Open Interest |
233,418 |
102,375 |
-707 |
S & P 500(CME) |
Jun18 |
180508 |
2667.30 |
2674.00 |
2654.00 |
2670.30 |
+0.30 |
2,152 |
79,947 |
+874 |
Sep18 |
180508 |
2674.30 |
2678.20 |
2663.20 |
2674.30 |
+0.10 |
0 |
16,707 |
+0 |
Dec18 |
180508 |
2678.40 |
2682.50 |
2667.50 |
2678.40 |
-0.10 |
0 |
300 |
+0 |
Mar19 |
180508 |
2683.40 |
2688.00 |
2673.00 |
2683.40 |
-0.60 |
|
|
|
Total Volume and Open Interest |
2,152 |
96,954 |
+874 |
S & P 500 E-Mini(CME) |
Jun18 |
180508 |
2668.00 |
2674.25 |
2652.25 |
2670.25 |
+0.25 |
1,699,202 |
2,852,359 |
-6,873 |
Sep18 |
180508 |
2672.00 |
2678.25 |
2656.75 |
2674.25 |
unch |
6,197 |
101,214 |
+1,067 |
Dec18 |
180508 |
2679.00 |
2682.25 |
2660.75 |
2678.50 |
unch |
1,781 |
41,520 |
+468 |
Mar19 |
180508 |
2683.50 |
2683.50 |
2667.25 |
2683.50 |
-0.50 |
2 |
2,013 |
+4 |
Total Volume and Open Interest |
1,707,182 |
2,997,106 |
-5,334 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180508 |
6817.00 |
6837.50 |
6771.00 |
6820.50 |
-5.50 |
408,713 |
231,469 |
+2,860 |
Sep18 |
180508 |
6847.50 |
6861.50 |
6794.50 |
6845.50 |
-5.50 |
753 |
10,721 |
-76 |
Dec18 |
180508 |
6871.50 |
6879.50 |
6839.50 |
6871.50 |
-3.75 |
81 |
136 |
+17 |
Total Volume and Open Interest |
409,547 |
242,333 |
+2,801 |
S&P Midcap 400(CME) e-Mini |
Jun18 |
180508 |
1907.80 |
1915.80 |
1901.20 |
1913.60 |
+5.60 |
12,531 |
75,701 |
+472 |
Sep18 |
180508 |
1907.20 |
1919.40 |
1907.20 |
1919.30 |
+6.70 |
0 |
4 |
+0 |
Dec18 |
180508 |
1923.00 |
1923.00 |
1923.00 |
1923.00 |
+6.70 |
|
|
|
Total Volume and Open Interest |
12,531 |
75,705 |
+472 |
Volatility Index(CBOE) |
May18 |
180508 |
15.70 |
16.20 |
15.65 |
15.78 |
+0.05 |
105,787 |
110,951 |
-431 |
Jun18 |
180508 |
16.35 |
16.57 |
16.20 |
16.23 |
-0.10 |
85,920 |
128,472 |
+9,496 |
Jul18 |
180508 |
16.78 |
16.95 |
16.60 |
16.68 |
-0.09 |
19,173 |
40,929 |
-377 |
Aug18 |
180508 |
17.00 |
17.10 |
16.85 |
16.88 |
-0.10 |
7,145 |
29,887 |
-173 |
Total Volume and Open Interest |
225,423 |
381,334 |
+9,107 |
S & P 600(CME) |
Jun18 |
180508 |
975.00 |
975.00 |
975.00 |
975.00 |
+8.20 |
|
|
|
Sep18 |
180508 |
975.70 |
975.70 |
975.70 |
975.70 |
+8.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180508 |
1579.50 |
1589.60 |
1575.00 |
1589.10 |
+8.00 |
4,710 |
10,147 |
+55 |
Total Volume and Open Interest |
4,710 |
10,147 |
+55 |
Nikkei 225(CME) |
Jun18 |
180508 |
22480 |
22575 |
22415 |
22505 |
+30 |
5,583 |
44,622 |
-133 |
Sep18 |
180508 |
22485 |
22530 |
22425 |
22495 |
+25 |
2 |
33 |
+0 |
Total Volume and Open Interest |
5,585 |
44,655 |
-133 |
Nikkei 225(SGX) |
Jun18 |
180508 |
22430 |
22565 |
22415 |
22505 |
+60 |
26,699 |
156,865 |
+1,947 |
Sep18 |
180508 |
22405 |
22470 |
22405 |
22470 |
+65 |
300 |
678 |
+0 |
Dec18 |
180508 |
22325 |
22325 |
22325 |
22325 |
+60 |
0 |
3,461 |
+0 |
Total Volume and Open Interest |
26,999 |
173,947 |
+1,947 |
Nikkei 225 Mini(JPX) |
Jun18 |
180508 |
22440 |
22565 |
22410 |
22520 |
+70 |
525,562 |
393,098 |
-1,171 |
Sep18 |
180508 |
22385 |
22515 |
22360 |
22460 |
+70 |
7,756 |
11,377 |
+408 |
Dec18 |
180508 |
22230 |
22340 |
22200 |
22300 |
+70 |
209 |
2,974 |
+35 |
Total Volume and Open Interest |
562,316 |
441,938 |
+676 |
Nikkei 225(JPX) |
Jun18 |
180508 |
22440 |
22570 |
22410 |
22520 |
+70 |
38,560 |
315,750 |
-849 |
Sep18 |
180508 |
22387 |
22510 |
22360 |
22460 |
+70 |
686 |
10,614 |
+30 |
Dec18 |
180508 |
22320 |
22320 |
22300 |
22300 |
+70 |
3 |
46,470 |
-3 |
Total Volume and Open Interest |
39,258 |
430,020 |
-823 |
Nikkei 225(CME) Yen |
Jun18 |
180508 |
22430 |
22565 |
22410 |
22500 |
+30 |
25,476 |
69,100 |
+402 |
Sep18 |
180508 |
22445 |
22480 |
22365 |
22445 |
+30 |
1 |
11 |
+0 |
Dec18 |
180508 |
22240 |
22240 |
22240 |
22240 |
+25 |
|
|
|
Total Volume and Open Interest |
25,477 |
69,111 |
+402 |
Nikkei 225(CME) e-Mini Yen |
Jun18 |
180508 |
22500 |
22500 |
22430 |
22500 |
+30 |
0 |
28 |
+0 |
Sep18 |
180508 |
22440 |
22440 |
22440 |
22440 |
+20 |
|
|
|
Dec18 |
180508 |
22240 |
22240 |
22240 |
22240 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
28 |
+0 |
CAC 40(EURONEXT) |
May18 |
180508 |
5508.0 |
5510.0 |
5472.5 |
5499.0 |
-10.0 |
59,879 |
337,688 |
+5,751 |
Jun18 |
180508 |
5443.5 |
5446.0 |
5412.5 |
5438.5 |
-10.0 |
7,953 |
32,255 |
-1,785 |
Jul18 |
180508 |
5430.0 |
5430.0 |
5430.0 |
5430.0 |
-10.0 |
|
|
|
Total Volume and Open Interest |
67,832 |
398,478 |
+3,966 |
Hang Seng Index(HKFE) |
May18 |
180508 |
29754 |
30265 |
29679 |
30202 |
+445 |
268,154 |
106,156 |
-2,365 |
Jun18 |
180508 |
29660 |
30130 |
29583 |
30088 |
+439 |
665 |
11,016 |
-57 |
Total Volume and Open Interest |
269,122 |
124,746 |
-2,502 |
DAX(EUREX) |
Jun18 |
180508 |
12940.0 |
12956.5 |
12860.5 |
12918.0 |
-45.0 |
87,988 |
129,259 |
-3,135 |
Sep18 |
180508 |
12855.5 |
12910.0 |
12851.0 |
12903.0 |
-45.0 |
57 |
3,539 |
+69 |
Dec18 |
180508 |
12885.5 |
12890.0 |
12878.0 |
12890.0 |
-45.0 |
277 |
334 |
-13 |
Total Volume and Open Interest |
88,322 |
133,132 |
-3,079 |
Mini-DAX(EUREX) |
Jun18 |
180508 |
12939.0 |
12957.0 |
12861.0 |
12918.0 |
-45.0 |
27,608 |
15,008 |
+237 |
Sep18 |
180508 |
12937.0 |
12937.0 |
12852.0 |
12903.0 |
-45.0 |
70 |
661 |
+44 |
Dec18 |
180508 |
12890.0 |
12890.0 |
12890.0 |
12890.0 |
-45.0 |
3 |
17 |
+0 |
Total Volume and Open Interest |
27,681 |
15,686 |
+281 |
DJ EuroSTOXX 50(EUREX) |
Jun18 |
180508 |
3515 |
3520 |
3495 |
3511 |
-11 |
899,397 |
3,682,267 |
+40,387 |
Sep18 |
180508 |
3504 |
3507 |
3488 |
3501 |
-11 |
2,536 |
259,405 |
-405 |
Dec18 |
180508 |
3472 |
3484 |
3472 |
3484 |
-11 |
11 |
23,884 |
+0 |
Total Volume and Open Interest |
901,944 |
3,965,556 |
+39,982 |
Swiss Market Index(EUREX) |
Jun18 |
180508 |
8940 |
8951 |
8888 |
8922 |
-29 |
31,757 |
261,759 |
+451 |
Sep18 |
180508 |
8911 |
8911 |
8862 |
8892 |
-29 |
10 |
589 |
-1 |
Dec18 |
180508 |
8875 |
8875 |
8875 |
8875 |
-29 |
0 |
104 |
+0 |
Total Volume and Open Interest |
31,767 |
262,452 |
+450 |
FT-SE 100(EURONEXT) |
Jun18 |
180508 |
7546.00 |
7557.00 |
7497.00 |
7522.00 |
-1.00 |
130,680 |
617,094 |
+1,024 |
Sep18 |
180508 |
7448.00 |
7456.00 |
7439.00 |
7454.00 |
-1.00 |
179 |
5,981 |
+51 |
Dec18 |
180508 |
7417.50 |
7417.50 |
7417.50 |
7417.50 |
-1.00 |
2 |
1,373 |
+1 |
Total Volume and Open Interest |
130,861 |
624,448 |
+1,076 |
SPI 200(SFE) |
Jun18 |
180508 |
6065.0 |
6093.0 |
6065.0 |
6077.0 |
+13.0 |
46,417 |
301,202 |
+685 |
Sep18 |
180508 |
6032.0 |
6032.0 |
6017.0 |
6017.0 |
+13.0 |
46 |
2,737 |
+42 |
Dec18 |
180508 |
6007.0 |
6007.0 |
6007.0 |
6007.0 |
+13.0 |
0 |
3,182 |
+0 |
Total Volume and Open Interest |
46,464 |
309,011 |
+728 |
FTSE MIB(ISE) |
Jun18 |
180508 |
24100.00 |
24120.00 |
23555.00 |
23750.00 |
-407.00 |
18,433 |
60,809 |
+990 |
Sep18 |
180508 |
23935.00 |
23975.00 |
23420.00 |
23610.00 |
-407.00 |
34 |
71 |
-8 |
Dec18 |
180508 |
23473.00 |
23473.00 |
23473.00 |
23473.00 |
-409.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
18,467 |
60,887 |
+982 |
KOSPI 200(KFE) |
Jun18 |
180508 |
317.40 |
319.30 |
315.20 |
315.20 |
-2.40 |
165,660 |
232,818 |
-2,398 |
Sep18 |
180508 |
317.65 |
319.55 |
315.45 |
315.45 |
-2.05 |
221 |
15,165 |
+41 |
Dec18 |
180508 |
319.55 |
319.55 |
318.00 |
318.00 |
-1.55 |
7 |
39,119 |
+14 |
Total Volume and Open Interest |
165,915 |
314,029 |
-2,159 |
GSCI(CME) |
May18 |
180508 |
478.45 |
481.85 |
470.80 |
477.85 |
-3.90 |
78 |
14,400 |
-55 |
Jun18 |
180508 |
481.75 |
481.75 |
470.45 |
477.40 |
-4.10 |
40 |
1,249 |
+40 |
Jul18 |
180508 |
475.05 |
475.05 |
475.05 |
475.05 |
-4.10 |
|
|
|
Total Volume and Open Interest |
118 |
15,649 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|